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 15 JUN 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 260 187 73 6,312 2,945 3,367 18
AAC AAC TECH (02018) 4,761 3,049 1,712 58,122 28,725 29,397 51
ACC ANHUI CONCH (00914) 477 212 265 32,429 18,595 13,834 26
AIA AIA (01299) 5,106 2,476 2,630 149,224 63,331 85,893 41
AIR AIR CHINA (00753) 5,103 2,695 2,408 31,241 16,533 14,708 52
AKS AKESO (09926) 338 242 96 17,039 9,997 7,042 75
ALB BABA (09988) 89,247 46,612 42,635 1,830,499 829,504 1,000,995 47
ALC ALUMINUM CORP OF CHINA (02600) 4,133 2,780 1,353 46,090 23,744 22,346 61
ALH ALI HEALTH (00241) 2,756 2,555 201 184,390 78,747 105,643 38
AMC CAM CSI300 (03188) 152 33 119 7,303 2,847 4,456 20
ANA ANTA SPORTS (02020) 1,972 984 988 185,529 105,880 79,649 30
BCM BANK OF COMM CO LTD (03328) 677 466 211 17,963 8,997 8,966 17
BEA BANK OF EAST ASIA (00023) 1,955 55 1,900 31,353 18,262 13,091 18
BIU BIDU (09888) 39,592 16,948 22,644 745,081 329,610 415,471 68
BLI BILIBILI (09626) 2,722 1,681 1,041 218,791 96,279 122,512 61
BOC BOC HK (HLDGS) LTD (02388) 2,420 1,434 986 47,727 20,020 27,707 22
BOM BEONE MEDICINES (06160) 782 325 457 26,409 11,466 14,943 39
BUD BUD APAC (01876) 273 253 20 24,075 10,233 13,842 26
BYA BYD (ADJ-A) (01211) 0 0 0 1,905 1,424 481 59
BYD BYD COMPANY (01211) 13,735 6,643 7,092 437,550 183,689 253,861 45
BYE BYD ELECTRONIC (00285) 669 345 324 41,712 17,794 23,918 49
CAT CATL (03750) 5,420 3,107 2,313 147,449 53,393 94,056 58
CCC CHINA COMM CONS (01800) 655 210 445 41,384 28,044 13,340 19
CCE CHINA COAL (01898) 1,738 919 819 43,239 17,457 25,782 36
CDA CHINA CINDA (01359) 10 0 10 3,820 2,829 991 37
CGN CGN POWER (01816) 727 693 34 11,338 5,444 5,894 26
CHQ CHINA HONGQIAO (01378) 506 286 220 30,282 20,590 9,692 44
CHT CHINA MOBILE LTD (00941) 15,640 7,112 8,528 196,101 85,061 111,040 16
CHU CHINA UNICOM LTD (00762) 4,264 3,522 742 67,775 36,379 31,396 26
CIT CITIC (00267) 223 16 207 25,873 12,988 12,885 24
CKH CKH HOLDINGS (00001) 1,045 630 415 39,943 19,562 20,381 23
CKP CK ASSET (01113) 406 145 261 11,542 4,710 6,832 24
CLI CHINA LIFE INSURANCE (02628) 13,761 8,480 5,281 267,043 120,517 146,526 40
CLP CLP HOLDINGS LTD (00002) 323 97 226 9,955 4,926 5,029 14
CMB CM BANK (03968) 4,491 2,422 2,069 171,899 69,082 102,817 20
CNC CNOOC LTD (00883) 23,867 16,674 7,193 332,254 150,453 181,801 35
COG COUNTRY GARDEN ( NIL) 0 0 0 0 0 0 407
COL CHINA OVERSEAS (00688) 129 91 38 45,671 21,624 24,047 32
COS COSCO SHIP HOLD (01919) 468 100 368 21,041 7,341 13,700 35
CPA CATHAY PACIFIC AIRWAYS (00293) 1,466 1,058 408 33,844 14,841 19,003 30
CPC CHINA PETROL & CHEM COR (00386) 15,827 5,958 9,869 270,678 125,329 145,349 24
CPI CPIC (02601) 1,655 1,025 630 101,117 36,097 65,020 30
CRC CHINA RAIL CONS (01186) 20 0 20 35,771 28,208 7,563 27
CRG CHINA RAILWAY (00390) 215 30 185 37,202 16,253 20,949 26
CRL CHINA RES LAND (01109) 3,000 2,148 852 61,857 28,884 32,973 36
CRP CHINA RES POWER (00836) 331 214 117 12,739 5,020 7,719 23
CSA CSOP A50 ETF (02822) 203 144 59 3,909 1,929 1,980 18
CSE CHINA SHENHUA (01088) 3,433 1,346 2,087 54,705 25,190 29,515 28
CSP CSPC PHARMA (01093) 6,282 3,036 3,246 108,729 55,784 52,945 44
CTB CITIC BANK (00998) 46 36 10 18,151 8,580 9,571 22
CTC CHINA TELECOM CORP LTD (00728) 1,385 541 844 91,923 53,053 38,870 26
CTS CITIC SEC (06030) 6,671 4,071 2,600 37,605 19,186 18,419 42
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 149
GAC GAC GROUP (02238) 23 7 16 7,061 3,869 3,192 35
GAH GEELY AUTO (00175) 2,932 1,565 1,367 47,159 20,384 26,775 42
GHL XINYI GLASS (00868) 3,869 3,857 12 8,448 4,466 3,982 34
GLI GANFENG LITHIUM (01772) 2,225 1,345 880 89,712 54,025 35,687 68
GLX GALAXY ENT (00027) 2,736 1,420 1,316 47,060 21,589 25,471 28
GWM GWMOTOR (02333) 2,563 934 1,629 94,841 47,868 46,973 35
HCF HSCEI ETF (02828) 1,901 866 1,035 27,488 11,627 15,861 18
HDO HAIDILAO (06862) 311 116 195 26,392 12,373 14,019 32
HEH POWER ASSETS (00006) 196 67 129 8,436 4,402 4,034 18
HES HAIER SMART HOME (06690) 613 252 361 17,802 9,624 8,178 25
HEX HK EXCHANGES & CLEARING (00388) 18,241 10,391 7,850 473,582 222,536 251,046 26
HGN HENGAN INT'L (01044) 112 64 48 7,020 2,855 4,165 24
HKB HSBC HOLDINGS PLC (00005) 14,592 5,321 9,271 419,092 164,060 255,032 34
HKG HONG KONG & CHINA GAS (00003) 2,432 322 2,110 28,511 9,664 18,847 13
HLD HENDERSON LAND DEV LTD (00012) 186 26 160 19,266 11,215 8,051 23
HNP HUANENG POWER INT INC (00902) 359 309 50 52,236 23,050 29,186 36
HOS HUA HONG GRACE (01347) 1,323 471 852 28,287 12,223 16,064 92
HRB HORIZON ROBOTICS (09660) 1,075 532 543 57,242 31,089 26,153 53
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 49
INB INNOVENT BIO (01801) 1,337 923 414 23,812 13,152 10,660 48
JDC JD (09618) 5,537 1,176 4,361 322,624 134,124 188,500 41
JDH JD HEALTH (06618) 1,912 710 1,202 45,414 21,101 24,313 39
JXC JIANGXI COPPER (00358) 2,299 1,427 872 36,592 19,627 16,965 60
KDS KINGDEE INT'L (00268) 799 412 387 34,322 19,217 15,105 63
KLE KUNLUN ENERGY (00135) 19 10 9 5,152 2,185 2,967 21
KSO KINGSOFT (03888) 1,296 893 403 34,035 20,587 13,448 55
KST KUAISHOU (01024) 21,356 12,691 8,665 578,509 313,133 265,376 56
LAO LAOPU GOLD (06181) 1,578 1,190 388 79,912 31,168 48,744 69
LAU LI AUTO (02015) 7,838 7,101 737 227,375 107,119 120,256 54
LEN LENOVO GROUP (00992) 7,597 3,633 3,964 378,470 191,834 186,636 70
LNI LI NING (02331) 1,141 253 888 115,682 56,966 58,716 34
LNK LINK REIT (00823) 1,020 568 452 51,181 23,028 28,153 18
MDG MIDEA GROUP (00300) 1,250 749 501 39,340 20,952 18,388 25
MEN MENGNIU DAIRY (02319) 406 105 301 28,185 12,339 15,846 32
MET MEITUAN DIANPING (03690) 22,543 13,956 8,587 1,272,531 614,810 657,721 49
MGM MGM CHINA (02282) 270 47 223 21,978 18,111 3,867 31
MIU XIAOMI (01810) 18,972 10,312 8,660 1,191,659 690,934 500,725 44
MOL CMOC (03993) 863 541 322 11,870 6,586 5,284 70
MSB MINSHENG BANK (01988) 299 73 226 6,657 3,101 3,556 21
MTR MTR CORPORATION LTD (00066) 1,878 638 1,240 25,208 12,895 12,313 17
NBM CNBM (03323) 3,235 2,785 450 31,260 16,394 14,866 72
NCL NCI (01336) 585 331 254 25,285 11,856 13,429 38
NFU NONGFU SPRING (09633) 188 94 94 14,362 6,358 8,004 28
NTE NTES (09999) 2,208 1,159 1,049 54,956 25,404 29,552 35
NWD NEW WORLD DEV CO LTD (00017) 650 102 548 51,155 18,523 32,632 43
ORT NEW ORIENTAL (09901) 64 45 19 10,238 5,376 4,862 34
PAI PING AN INSURANCE LTD (02318) 15,003 9,476 5,527 898,845 363,723 535,122 31
PEC PETROCHINA CO LTD (00857) 7,573 3,988 3,585 368,498 183,149 185,349 32
PEN XPENG (09868) 6,708 4,607 2,101 274,729 134,232 140,497 56
PHT PA GOODDOCTOR (01833) 426 234 192 20,632 12,648 7,984 42
PIC PICC P&C (02328) 274 41 233 18,680 9,076 9,604 27
PIN PICC GROUP (01339) 1,028 829 199 12,752 6,874 5,878 37
POP POP MART (09992) 29,028 14,688 14,340 917,153 384,023 533,130 56
SAN SANDS CHINA LTD (01928) 4,312 1,401 2,911 144,131 54,064 90,067 31
SBO SBP GROUP (01177) 739 332 407 17,865 7,711 10,154 36
SET SENSETIME (00020) 361 143 218 17,868 12,205 5,663 51
SHK SUN HUNG KAI PPT LTD (00016) 1,054 618 436 25,204 13,300 11,904 31
SHL XINYI SOLAR (00968) 80 37 43 30,974 14,326 16,648 40
SHZ SHENZHOU INTL (02313) 759 380 379 20,258 10,935 9,323 30
SMC SMIC (00981) 10,944 5,501 5,443 115,362 57,660 57,702 94
SNO SUNNY OPT (02382) 4,368 2,853 1,515 88,202 33,985 54,217 56
SNP SINOPHARM (01099) 688 215 473 13,926 6,889 7,037 25
SUN SUNAC ( NIL) 0 0 0 0 0 0 116
SWA SWIRE PACIFIC LTD 'A' (00019) 95 62 33 3,290 1,779 1,511 21
TCH TENCENT HOLDINGS LTD (00700) 97,950 64,378 33,572 2,733,726 1,667,301 1,066,425 38
TIC TECHTRONIC IND (00669) 2,268 1,066 1,202 28,485 15,538 12,947 32
TRF TRACKER FUND OF HK (02800) 3,586 1,027 2,559 52,702 20,550 32,152 19
TRP TRIP.COM (09961) 3,670 1,992 1,678 123,652 49,300 74,352 43
VNK CHINA VANKE (02202) 870 335 535 65,326 20,495 44,831 48
WEB WB ( NIL) 0 0 0 0 0 0 46
WHD WHG (ADJ-B) (00288) 0 0 0 174 0 174 26
WHG WH GROUP (00288) 25 10 15 4,910 1,878 3,032 25
WHL THE WHARF (HLDGS) LTD (00004) 50 10 40 1,986 1,203 783 29
WWC WANT WANT CHINA (00151) 4 0 4 4,513 1,858 2,655 27
WXA WUXI APPTEC (02359) 633 94 539 22,257 12,097 10,160 52
WXB WUXI BIO (02269) 5,038 3,485 1,553 118,863 57,011 61,852 59
XAB ABC ($0.001) (01288) 445 245 200 21,379 7,560 13,819 22
XBC BANK OF CHINA ($0.001) (03988) 20,319 11,921 8,398 506,294 256,832 249,462 18
XCC CCB ($0.001) (00939) 17,401 9,354 8,047 555,543 202,430 353,113 19
XIC ICBC ($0.001) (01398) 13,890 7,728 6,162 455,364 168,349 287,015 20
XPB PSBC ($0.001) (01658) 44 44 0 6,632 2,937 3,695 20
XTW CHINA TOWER ($0.001) (00788) 448 304 144 45,813 28,964 16,849 19
YZC YANKUANG ENERGY (01171) 1,611 653 958 52,109 22,593 29,516 47
ZAO ZA ONLINE (06060) 226 166 60 12,243 7,869 4,374 38
ZJG ZIJIN GOLD INTL (02259) 2,872 2,165 707 40,452 21,790 18,662 89
ZJM ZIJIN MINING GROUP (02899) 16,853 8,454 8,399 159,406 59,503 99,903 70
ZSH ZHONGSHENG HLDG (00881) 93 9 84 16,291 9,415 6,876 46
TOTAL 725,902 402,720 323,182 20,669,471 9,983,227 10,686,244
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 500.00 7,051 1.98 36 4.84 2.20 56,667 -2.01 -50.38
C TCH 18JUN26 470.00 5,587 2.83 40 12.00 3.00 2,931 -3.10 -52.28
C ALB 29JUN26 115.00 5,360 1.32 38 2.48 1.19 6,739 -0.58 -30.53
C ALB 29JUN26 120.00 4,941 0.47 38 1.30 0.48 11,507 -0.38 -44.71
C TCH 18JUN26 480.00 4,680 1.11 41 6.00 1.45 2,566 -2.29 -67.35
C CNC 29JUN26 25.00 4,477 0.24 28 0.45 0.22 3,738 -0.38 -61.29
P BIU 29JUN26 110.00 4,375 2.70 53 3.42 2.02 16,242 +0.01 +0.37
C TCH 30JUL26 520.00 4,069 5.04 34 8.99 5.62 44,005 -2.32 -31.52
P ALB 29JUN26 105.00 3,993 1.53 39 1.85 1.08 15,873 -0.13 -7.83
P BIU 30JUL26 110.00 3,887 6.07 53 6.55 5.17 5,158 +0.20 +3.41
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C ZJG 18JUN26 125.00 4 2.52 90 1.95 1.30 4 +2.46 +4,100.00
C ZJG 29JUN26 155.00 2 0.30 70 0.44 0.44 93 +0.29 +2,900.00
C ZJG 18JUN26 122.50 17 3.46 89 3.94 3.49 9 +3.34 +2,783.33
C ZJG 29JUN26 157.50 0 0.23 70 0.00 0.00 48 +0.22 +2,200.00
C ZJG 18JUN26 120.00 18 4.78 90 5.00 3.33 18 +4.56 +2,072.73
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
P ZJG 18JUN26 97.50 0 0.01 90 0.00 0.00 0 -0.66 -98.51
P ZJG 18JUN26 100.00 0 0.03 92 0.00 0.00 0 -1.18 -97.52
P ZJG 18JUN26 95.00 0 0.01 100 0.00 0.00 0 -0.34 -97.14
P ZJG 18JUN26 102.50 0 0.06 89 0.00 0.00 0 -1.93 -96.98
C TCH 29SEP26 930.00 0 0.01 37 0.00 0.00 50 -0.32 -96.97
* 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$ 17.76
29JUN26 9.00 C 0.00 0.00 0.00 8.77 +0.24 102 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 8.52 +0.21 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 8.27 +0.22 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 8.02 +0.23 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.77 +0.24 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.27 +0.23 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.77 +0.22 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.27 +0.25 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.77 +0.24 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.27 +0.24 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.77 +0.24 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.27 +0.25 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.78 +0.26 51 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.28 +0.25 44 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.78 +0.25 36 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.28 +0.25 29 0 0 0
29JUN26 16.00 C 1.77 1.77 1.77 1.83 +0.30 39 29 20 -14
29JUN26 16.50 C 1.27 1.27 1.27 1.27 +0.22 0 80 240 0
29JUN26 17.00 C 0.00 0.00 0.00 0.81 +0.19 18 0 219 0
29JUN26 17.50 C 0.35 0.40 0.35 0.41 +0.13 17 8 194 -8
29JUN26 18.00 C 0.12 0.13 0.12 0.16 +0.06 18 7 76 -7
29JUN26 18.50 C 0.05 0.05 0.04 0.05 +0.02 19 18 157 -10
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 18 0 249 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 24 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 40 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 7.79 +0.26 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 7.30 +0.26 56 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 6.80 +0.25 48 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 6.30 +0.27 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.80 +0.26 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 5.30 +0.26 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.81 +0.27 36 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.31 +0.26 31 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.81 +0.23 24 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.31 +0.24 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.81 +0.24 0 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.32 +0.24 18 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.83 +0.22 17 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.38 +0.21 18 0 59 0
30JUL26 17.00 C 0.00 0.00 0.00 0.97 +0.19 18 0 25 0
30JUL26 17.50 C 0.00 0.00 0.00 0.62 +0.14 17 0 75 0
30JUL26 18.00 C 0.31 0.33 0.31 0.36 +0.08 17 10 100 -10
30JUL26 18.50 C 0.18 0.18 0.18 0.20 +0.05 18 9 121 -9
30JUL26 19.00 C 0.00 0.00 0.00 0.10 +0.03 18 0 30 0
30JUL26 19.50 C 0.06 0.06 0.06 0.05 +0.02 18 6 40 -6
30JUL26 20.00 C 0.00 0.00 0.00 0.02 0.00 18 0 26 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 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 36 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 6.82 +0.27 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 6.33 +0.29 38 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.83 +0.28 31 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.33 +0.28 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.83 +0.27 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.34 +0.28 24 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.84 +0.26 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.35 +0.24 20 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.85 +0.24 16 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.37 +0.23 17 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.91 +0.22 18 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.48 +0.22 18 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.08 +0.18 17 0 0 0
28AUG26 17.50 C 0.69 0.69 0.69 0.76 +0.15 17 15 20 +15
28AUG26 18.00 C 0.00 0.00 0.00 0.50 +0.10 17 0 3 0
28AUG26 18.50 C 0.00 0.00 0.00 0.32 +0.06 17 0 25 0
28AUG26 19.00 C 0.00 0.00 0.00 0.20 +0.05 18 0 0 0
28AUG26 19.50 C 0.11 0.11 0.11 0.11 +0.03 18 3 3 +3
28AUG26 20.00 C 0.00 0.00 0.00 0.06 +0.02 18 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 21 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 28 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 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 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 8.09 +0.30 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.84 +0.31 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.35 +0.31 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.85 +0.30 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.35 +0.30 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.86 +0.30 26 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.36 +0.30 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.87 +0.30 23 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.37 +0.25 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 3.84 +0.22 0 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 3.35 +0.21 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.90 +0.23 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.43 +0.22 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.99 +0.22 18 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 1.58 +0.20 18 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 1.25 +0.22 19 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.90 +0.17 18 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.62 +0.11 17 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 0.43 +0.07 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.30 +0.07 18 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.19 +0.04 18 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.12 +0.03 18 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 26 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 31 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 8.12 +0.32 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.88 +0.33 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.38 +0.32 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.89 +0.32 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.39 +0.31 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.90 +0.32 21 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.41 +0.32 22 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.87 +0.23 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 4.37 +0.21 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.84 +0.16 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.35 +0.14 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.99 +0.23 18 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.54 +0.21 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.12 +0.19 17 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.74 +0.17 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.36 +0.11 17 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 1.07 +0.12 17 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.82 +0.10 17 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.63 +0.08 17 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 0.49 +0.07 18 0 11 0
30DEC26 19.50 C 0.00 0.00 0.00 0.36 +0.05 18 0 2 0
30DEC26 20.00 C 0.29 0.29 0.29 0.26 +0.04 18 2 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.12 +0.01 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.06 +0.01 18 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 +0.01 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 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 8.12 +0.32 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.88 +0.32 31 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.38 +0.32 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.89 +0.32 25 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.39 +0.31 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.90 +0.31 20 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.41 +0.32 20 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.91 +0.27 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.37 +0.21 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.84 +0.14 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.38 +0.14 0 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.03 +0.22 17 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 2.61 +0.21 18 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.22 +0.19 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.86 +0.19 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.54 +0.17 17 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.23 +0.13 17 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.99 +0.10 17 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.80 +0.08 17 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.65 +0.07 17 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.53 +0.07 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.41 +0.05 18 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.24 +0.03 18 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.14 +0.02 18 0 60 0
30MAR27 23.00 C 0.00 0.00 0.00 0.08 +0.02 18 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.02 0.00 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 19 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 6.89 +0.32 23 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.39 +0.31 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.90 +0.31 19 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.41 +0.31 18 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.92 +0.28 17 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.37 +0.21 0 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.86 +0.16 0 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.43 +0.14 11 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.12 +0.21 18 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.73 +0.20 18 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.37 +0.19 18 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.05 +0.18 18 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.75 +0.16 18 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.44 +0.14 17 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.21 +0.12 17 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.01 +0.11 17 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.84 +0.08 17 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.70 +0.06 18 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.59 +0.07 18 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.39 +0.06 18 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.25 +0.04 18 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.16 +0.03 18 0 20 0
29JUN27 24.00 C 0.00 0.00 0.00 0.10 +0.02 18 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
TOTAL CALL 187 2,945 -46
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 146 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 115 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 80 0 244 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 72 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 56 0 14 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 341 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 59 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 28 0 247 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 213 0
29JUN26 17.00 P 0.05 0.05 0.05 0.04 -0.04 19 12 106 -8
29JUN26 17.50 P 0.15 0.18 0.15 0.14 -0.11 18 11 21 -1
29JUN26 18.00 P 0.44 0.44 0.44 0.39 -0.19 18 1 41 -1
29JUN26 18.50 P 0.00 0.00 0.00 0.77 -0.23 18 0 24 0
29JUN26 19.00 P 0.00 0.00 0.00 1.24 -0.25 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 1.74 -0.25 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.24 -0.25 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 3.32 -0.17 62 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.32 -0.17 75 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.31 -0.18 84 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.25 -0.24 74 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.32 -0.17 107 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.31 -0.18 114 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.31 -0.18 122 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.32 -0.17 133 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 98 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 95 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 27 0 24 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 24 0 18 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 8 0
30JUL26 16.00 P 0.00 0.00 0.00 0.02 -0.02 18 0 43 0
30JUL26 16.50 P 0.00 0.00 0.00 0.06 -0.04 18 0 604 0
30JUL26 17.00 P 0.17 0.17 0.16 0.15 -0.08 18 9 154 +6
30JUL26 17.50 P 0.33 0.37 0.33 0.31 -0.12 18 4 34 +2
30JUL26 18.00 P 0.00 0.00 0.00 0.57 -0.15 18 0 16 0
30JUL26 18.50 P 0.00 0.00 0.00 0.88 -0.20 17 0 1 0
30JUL26 19.00 P 0.00 0.00 0.00 1.29 -0.22 18 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 1.75 -0.24 18 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.24 -0.25 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.34 -0.15 39 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.32 -0.17 44 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.31 -0.18 50 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.30 -0.19 55 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.32 -0.17 63 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.31 -0.18 67 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.31 -0.18 72 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.32 -0.17 79 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 25 0 15 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 22 0 42 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 4 0
28AUG26 15.50 P 0.00 0.00 0.00 0.03 -0.01 19 0 25 0
28AUG26 16.00 P 0.00 0.00 0.00 0.06 -0.03 18 0 15 0
28AUG26 16.50 P 0.14 0.15 0.14 0.13 -0.04 18 4 195 0
28AUG26 17.00 P 0.00 0.00 0.00 0.25 -0.07 18 0 51 0
28AUG26 17.50 P 0.00 0.00 0.00 0.43 -0.11 18 0 15 0
28AUG26 18.00 P 0.00 0.00 0.00 0.68 -0.15 18 0 15 0
28AUG26 18.50 P 0.00 0.00 0.00 0.98 -0.21 18 0 22 0
28AUG26 19.00 P 0.00 0.00 0.00 1.31 -0.25 16 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 1.78 -0.23 18 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.25 -0.24 18 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.34 -0.15 31 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.32 -0.17 36 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.32 -0.17 41 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.32 -0.17 46 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.32 -0.17 51 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.32 -0.17 55 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.32 -0.17 60 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.32 -0.17 64 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 21 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 26 0 3 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 23 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 21 0 19 0
29SEP26 14.50 P 0.02 0.02 0.02 0.01 -0.01 18 24 25 +24
29SEP26 15.00 P 0.00 0.00 0.00 0.03 0.00 19 0 25 0
29SEP26 15.50 P 0.00 0.00 0.00 0.05 -0.02 18 0 4 0
29SEP26 16.00 P 0.00 0.00 0.00 0.10 -0.04 17 0 38 0
29SEP26 16.50 P 0.00 0.00 0.00 0.19 -0.05 18 0 2 0
29SEP26 17.00 P 0.00 0.00 0.00 0.33 -0.08 18 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.52 -0.11 18 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.77 -0.14 18 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.05 -0.20 17 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.41 -0.23 17 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.82 -0.21 17 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.27 -0.23 18 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.34 -0.15 27 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.32 -0.17 31 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.32 -0.17 36 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.32 -0.17 40 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.32 -0.17 44 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.32 -0.17 48 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.32 -0.17 52 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.32 -0.17 55 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 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 25 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 21 0 17 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.02 -0.01 18 0 10 0
30DEC26 14.00 P 0.07 0.07 0.07 0.04 -0.01 18 3 11 0
30DEC26 14.50 P 0.00 0.00 0.00 0.07 -0.02 18 0 15 0
30DEC26 15.00 P 0.15 0.15 0.15 0.12 -0.04 18 5 32 -5
30DEC26 15.50 P 0.00 0.00 0.00 0.20 -0.04 18 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.31 -0.06 18 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 0.45 -0.09 18 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.65 -0.09 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.88 -0.12 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.16 -0.15 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.44 -0.16 18 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.79 -0.17 18 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.24 -0.14 19 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.58 -0.22 18 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.56 -0.18 21 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.52 -0.15 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.51 -0.12 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.50 -0.10 31 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.45 -0.12 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.42 -0.13 33 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.42 -0.11 36 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.41 -0.10 39 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 27 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 19 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.08 -0.02 18 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.13 -0.03 18 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.20 -0.04 18 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.30 -0.05 18 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 0.43 -0.07 18 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.59 -0.07 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.78 -0.11 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.03 -0.12 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.30 -0.15 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.62 -0.11 18 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 1.91 -0.20 18 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.34 -0.15 19 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.75 -0.08 19 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.62 -0.17 20 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.56 -0.14 22 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.53 -0.11 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.51 -0.14 27 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.45 -0.17 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.43 -0.16 29 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.42 -0.15 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.42 -0.13 34 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 0.01 -0.01 17 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.08 -0.02 18 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.13 -0.02 18 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.19 -0.03 18 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.28 -0.04 18 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.40 -0.05 18 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.54 -0.06 18 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.70 -0.08 18 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.90 -0.11 18 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.16 -0.11 18 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.44 -0.13 18 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.75 -0.13 18 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.02 -0.16 18 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.45 -0.16 19 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.76 -0.25 18 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.69 -0.21 20 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.60 -0.19 21 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.54 -0.18 23 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.51 -0.15 25 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.48 -0.15 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.43 -0.17 27 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.42 -0.15 29 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.42 -0.13 31 0 0 0
TOTAL PUT 73 3,367 +17
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$ 45.48
29JUN26 23.00 C 0.00 0.00 0.00 22.66 +2.71 190 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 21.66 +2.50 179 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 20.66 +2.71 168 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 19.67 +2.69 160 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 18.67 +2.53 151 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 17.67 +2.55 141 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.67 +2.55 132 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.67 +2.71 124 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 14.67 +2.71 115 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 13.53 +2.56 75 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.60 +2.63 88 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.69 +2.73 93 0 12 0
29JUN26 35.00 C 0.00 0.00 0.00 10.52 +2.52 46 0 105 0
29JUN26 36.00 C 0.00 0.00 0.00 9.53 +2.48 50 0 980 0
29JUN26 37.00 C 0.00 0.00 0.00 8.80 +2.49 80 0 137 0
29JUN26 38.00 C 0.00 0.00 0.00 7.59 +2.35 52 0 296 0
29JUN26 39.00 C 0.00 0.00 0.00 6.63 +2.22 50 0 133 0
29JUN26 40.00 C 0.00 0.00 0.00 5.72 +2.08 51 0 202 0
29JUN26 41.00 C 0.00 0.00 0.00 4.85 +1.99 50 0 262 0
29JUN26 42.00 C 0.00 0.00 0.00 4.04 +1.77 50 0 269 0
29JUN26 43.00 C 2.88 3.02 2.88 3.39 +1.62 53 19 381 +7
29JUN26 44.00 C 1.90 2.69 1.90 2.69 +1.34 52 271 413 +46
29JUN26 45.00 C 1.28 2.07 1.28 2.07 +1.06 50 241 794 +38
29JUN26 46.00 C 1.17 1.85 1.17 1.60 +0.86 51 145 743 +18
29JUN26 47.00 C 0.83 1.43 0.83 1.23 +0.68 51 138 458 +3
29JUN26 48.00 C 0.65 0.93 0.65 0.91 +0.52 51 51 548 -19
29JUN26 49.00 C 0.47 0.79 0.47 0.65 +0.38 51 69 596 -30
29JUN26 50.00 C 0.40 0.54 0.36 0.46 +0.28 51 94 532 -53
29JUN26 52.50 C 0.18 0.18 0.18 0.17 +0.10 51 1 439 0
29JUN26 55.00 C 0.12 0.12 0.12 0.06 +0.04 51 4 392 +1
29JUN26 57.50 C 0.00 0.00 0.00 0.02 +0.01 52 0 142 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 55 0 185 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 62 0 160 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 69 0 75 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 75 0 89 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 81 0 40 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 21.66 +2.50 92 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 20.66 +2.61 86 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 19.67 +2.60 82 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 18.67 +2.53 77 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 17.69 +2.57 74 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 16.67 +2.55 67 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 15.67 +2.56 62 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 14.81 +2.48 69 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 13.83 +2.69 65 0 15 0
30JUL26 33.00 C 0.00 0.00 0.00 12.87 +2.35 63 0 1 0
30JUL26 34.00 C 0.00 0.00 0.00 11.79 +2.20 53 0 20 0
30JUL26 35.00 C 0.00 0.00 0.00 10.99 +2.31 58 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 10.05 +2.38 56 0 45 0
30JUL26 37.00 C 0.00 0.00 0.00 9.15 +2.37 54 0 256 0
30JUL26 38.00 C 0.00 0.00 0.00 8.30 +2.10 53 0 204 0
30JUL26 39.00 C 0.00 0.00 0.00 7.55 +2.39 54 0 284 0
30JUL26 40.00 C 0.00 0.00 0.00 6.59 +1.80 49 0 272 0
30JUL26 41.00 C 0.00 0.00 0.00 6.05 +1.96 53 0 255 0
30JUL26 42.00 C 0.00 0.00 0.00 5.27 +1.87 51 0 321 0
30JUL26 43.00 C 3.98 3.98 3.79 4.66 +1.74 51 32 396 -30
30JUL26 44.00 C 3.34 4.10 3.34 3.95 +1.46 49 60 360 +11
30JUL26 45.00 C 2.91 3.50 2.76 3.50 +1.39 50 211 541 +74
30JUL26 46.00 C 2.38 3.07 2.38 2.97 +1.16 49 134 358 +6
30JUL26 47.00 C 2.10 2.66 2.04 2.56 +1.02 49 91 570 +16
30JUL26 48.00 C 1.79 2.26 1.79 2.26 +0.95 50 46 297 -12
30JUL26 49.00 C 1.55 1.55 1.52 1.89 +0.80 50 11 420 +10
30JUL26 50.00 C 1.44 1.48 1.44 1.62 +0.73 50 5 300 +1
30JUL26 52.50 C 1.07 1.17 1.07 1.06 +0.52 50 2 226 +1
30JUL26 55.00 C 0.53 0.79 0.53 0.66 +0.35 50 122 334 +33
30JUL26 57.50 C 0.00 0.00 0.00 0.40 +0.22 50 0 257 0
30JUL26 60.00 C 0.34 0.34 0.34 0.24 +0.14 50 1 108 +1
30JUL26 62.50 C 0.00 0.00 0.00 0.14 +0.08 50 0 135 0
30JUL26 65.00 C 0.00 0.00 0.00 0.08 +0.05 50 0 70 0
30JUL26 67.50 C 0.00 0.00 0.00 0.05 +0.03 50 0 37 0
28AUG26 27.00 C 0.00 0.00 0.00 18.84 +2.41 69 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 17.82 +2.48 63 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 16.82 +2.58 59 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 15.77 +2.46 51 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 14.94 +2.54 57 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 14.01 +2.27 56 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 13.09 +2.19 55 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 12.24 +2.16 55 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 11.38 +2.13 55 0 106 0
28AUG26 36.00 C 0.00 0.00 0.00 10.54 +2.08 54 0 56 0
28AUG26 37.00 C 0.00 0.00 0.00 9.60 +1.89 51 0 75 0
28AUG26 38.00 C 0.00 0.00 0.00 8.90 +1.90 52 0 234 0
28AUG26 39.00 C 0.00 0.00 0.00 8.22 +2.07 53 0 122 0
28AUG26 40.00 C 0.00 0.00 0.00 7.54 +1.99 53 0 141 0
28AUG26 41.00 C 0.00 0.00 0.00 6.73 +1.78 50 0 167 0
28AUG26 42.00 C 0.00 0.00 0.00 6.11 +1.78 50 0 156 0
28AUG26 43.00 C 4.79 5.23 4.79 5.53 +1.66 50 75 382 0
28AUG26 44.00 C 4.17 4.77 4.17 4.92 +1.48 49 64 400 -33
28AUG26 45.00 C 3.72 4.69 3.72 4.42 +1.37 49 230 519 -15
28AUG26 46.00 C 3.25 4.13 3.25 4.03 +1.33 50 231 459 +18
28AUG26 47.00 C 2.97 3.62 2.97 3.62 +1.24 51 139 830 +30
28AUG26 48.00 C 2.87 3.24 2.87 3.18 +1.07 50 92 335 0
28AUG26 49.00 C 2.64 2.90 2.64 2.80 +0.93 50 60 448 -10
28AUG26 50.00 C 2.44 2.44 2.44 2.51 +0.80 50 15 686 0
28AUG26 52.50 C 1.80 1.80 1.80 1.89 +0.68 51 15 269 0
28AUG26 55.00 C 1.31 1.31 1.31 1.40 +0.55 51 5 262 0
28AUG26 57.50 C 1.01 1.01 1.00 1.00 +0.42 51 30 255 +5
28AUG26 60.00 C 0.77 0.80 0.77 0.71 +0.31 51 20 161 +20
28AUG26 62.50 C 0.00 0.00 0.00 0.50 +0.23 51 0 105 0
28AUG26 65.00 C 0.00 0.00 0.00 0.35 +0.17 51 0 30 0
28AUG26 67.50 C 0.00 0.00 0.00 0.24 +0.12 51 0 89 0
29SEP26 23.00 C 0.00 0.00 0.00 22.88 +2.81 73 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 21.72 +2.56 54 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 20.76 +2.33 55 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 19.79 +2.46 54 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.84 +2.26 54 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.89 +2.52 53 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.08 +2.35 58 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.02 +2.38 52 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.24 +2.53 55 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.15 +2.04 49 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 13.47 +2.35 53 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 12.56 +2.26 52 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 11.71 +2.16 51 0 215 0
29SEP26 36.00 C 0.00 0.00 0.00 10.93 +1.92 51 0 245 0
29SEP26 37.00 C 0.00 0.00 0.00 10.30 +2.00 52 0 420 0
29SEP26 38.00 C 0.00 0.00 0.00 9.49 +1.94 51 0 182 0
29SEP26 39.00 C 0.00 0.00 0.00 8.80 +1.85 51 0 42 0
29SEP26 40.00 C 7.43 7.43 7.43 8.14 +1.83 51 15 336 0
29SEP26 41.00 C 0.00 0.00 0.00 7.50 +1.85 51 0 88 0
29SEP26 42.00 C 0.00 0.00 0.00 6.92 +1.90 51 0 104 0
29SEP26 43.00 C 5.63 5.63 5.63 6.23 +1.67 49 15 75 -15
29SEP26 44.00 C 4.98 5.68 4.98 5.64 +1.50 48 60 137 +30
29SEP26 45.00 C 4.45 4.99 4.45 5.16 +1.41 48 45 351 +34
29SEP26 46.00 C 4.26 4.26 4.26 4.71 +1.32 48 15 305 +15
29SEP26 47.00 C 3.68 4.30 3.68 4.30 +1.24 49 45 236 +4
29SEP26 48.00 C 3.35 3.97 3.35 3.97 +1.21 49 30 252 +30
29SEP26 49.00 C 0.00 0.00 0.00 3.52 +1.03 48 0 265 0
29SEP26 50.00 C 3.15 3.15 3.12 3.20 +0.85 48 32 542 +32
29SEP26 52.50 C 2.24 2.24 2.24 2.55 +0.76 49 15 305 0
29SEP26 55.00 C 0.00 0.00 0.00 2.00 +0.65 50 0 143 0
29SEP26 57.50 C 0.00 0.00 0.00 1.54 +0.53 50 0 167 0
29SEP26 60.00 C 1.10 1.10 1.10 1.17 +0.42 50 15 134 +14
29SEP26 62.50 C 0.00 0.00 0.00 0.88 +0.33 49 0 112 0
29SEP26 65.00 C 0.00 0.00 0.00 0.66 +0.25 49 0 153 0
29SEP26 67.50 C 0.00 0.00 0.00 0.50 +0.20 49 0 195 0
29SEP26 70.00 C 0.00 0.00 0.00 0.37 +0.15 49 0 212 0
30DEC26 23.00 C 0.00 0.00 0.00 23.15 +2.75 59 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 22.21 +2.73 57 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 21.28 +2.70 56 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 20.37 +2.68 55 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 19.46 +2.64 54 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 18.58 +2.62 53 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 17.71 +2.58 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.93 +2.61 53 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.05 +2.42 52 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.17 +2.07 50 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 14.43 +2.16 50 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.61 +2.22 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.88 +2.00 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.18 +1.96 49 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.43 +1.77 48 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 10.77 +1.85 48 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 10.14 +1.82 48 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 9.54 +1.75 48 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 8.96 +1.57 48 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 8.47 +1.56 48 0 79 0
30DEC26 43.00 C 0.00 0.00 0.00 7.87 +1.43 48 0 21 0
30DEC26 44.00 C 0.00 0.00 0.00 7.45 +1.37 48 0 17 0
30DEC26 45.00 C 0.00 0.00 0.00 6.94 +1.46 48 0 59 0
30DEC26 46.00 C 0.00 0.00 0.00 6.50 +1.37 48 0 90 0
30DEC26 47.00 C 5.82 5.82 5.82 6.08 +1.29 48 10 48 0
30DEC26 48.00 C 0.00 0.00 0.00 5.69 +1.22 48 0 49 0
30DEC26 49.00 C 0.00 0.00 0.00 5.32 +1.15 48 0 92 0
30DEC26 50.00 C 4.45 5.05 4.45 5.05 +1.27 48 7 71 +5
30DEC26 52.50 C 0.00 0.00 0.00 4.04 +0.79 47 0 135 0
30DEC26 55.00 C 3.19 3.50 3.19 3.58 +0.93 48 17 84 +15
30DEC26 57.50 C 0.00 0.00 0.00 3.01 +0.76 48 0 144 0
30DEC26 60.00 C 0.00 0.00 0.00 2.51 +0.67 48 0 34 0
30DEC26 62.50 C 0.00 0.00 0.00 2.03 +0.47 48 0 46 0
30DEC26 65.00 C 0.00 0.00 0.00 1.72 +0.42 48 0 4 0
30DEC26 67.50 C 0.00 0.00 0.00 1.45 +0.38 48 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 23.56 +2.52 56 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 22.66 +2.49 55 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 21.78 +2.46 54 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 20.91 +2.43 53 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 20.07 +2.32 53 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 19.24 +2.23 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 18.42 +2.21 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 17.63 +2.10 51 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 16.86 +2.05 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 16.11 +2.01 50 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 15.39 +1.97 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 14.68 +1.92 50 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 14.00 +1.88 50 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 13.34 +1.83 49 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.70 +1.78 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.09 +1.74 49 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 11.55 +2.03 49 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 10.99 +1.90 49 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 10.39 +1.81 49 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 9.85 +1.62 48 0 51 0
30MAR27 43.00 C 0.00 0.00 0.00 9.36 +1.70 48 0 33 0
30MAR27 44.00 C 0.00 0.00 0.00 8.89 +1.46 48 0 22 0
30MAR27 45.00 C 0.00 0.00 0.00 8.38 +1.34 48 0 6 0
30MAR27 46.00 C 0.00 0.00 0.00 7.95 +1.40 48 0 44 0
30MAR27 47.00 C 0.00 0.00 0.00 7.54 +1.35 48 0 21 0
30MAR27 48.00 C 0.00 0.00 0.00 7.15 +1.31 48 0 48 0
30MAR27 49.00 C 0.00 0.00 0.00 6.79 +1.26 48 0 22 0
30MAR27 50.00 C 0.00 0.00 0.00 6.47 +1.21 48 0 30 0
30MAR27 52.50 C 0.00 0.00 0.00 5.74 +1.27 49 0 30 0
30MAR27 55.00 C 4.70 4.70 4.70 5.01 +1.02 48 1 36 0
30MAR27 57.50 C 0.00 0.00 0.00 4.33 +0.83 48 0 57 0
30MAR27 60.00 C 3.56 3.56 3.56 3.80 +0.74 48 1 50 0
30MAR27 62.50 C 3.20 3.20 3.20 3.31 +0.66 48 2 46 +2
30MAR27 65.00 C 0.00 0.00 0.00 2.88 +0.58 48 0 15 0
30MAR27 67.50 C 0.00 0.00 0.00 2.51 +0.52 48 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 15.54 +2.08 51 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 14.90 +2.03 50 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 14.28 +1.98 50 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 13.68 +1.92 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 13.10 +1.87 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.55 +1.83 50 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 12.01 +1.62 50 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 11.50 +1.58 50 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 11.01 +1.55 49 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 10.54 +1.68 49 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 10.08 +1.47 49 0 4 0
29JUN27 45.00 C 0.00 0.00 0.00 9.63 +1.64 49 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 9.22 +1.51 49 0 4 0
29JUN27 47.00 C 0.00 0.00 0.00 8.70 +1.30 48 0 3 0
29JUN27 48.00 C 0.00 0.00 0.00 8.44 +1.47 49 0 9 0
29JUN27 49.00 C 0.00 0.00 0.00 8.05 +1.39 49 0 29 0
29JUN27 50.00 C 0.00 0.00 0.00 7.51 +1.15 48 0 70 0
29JUN27 52.50 C 0.00 0.00 0.00 6.89 +1.22 49 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 6.11 +1.04 49 0 14 0
29JUN27 57.50 C 0.00 0.00 0.00 5.49 +1.14 49 0 56 0
29JUN27 60.00 C 0.00 0.00 0.00 4.87 +1.00 48 0 23 0
29JUN27 62.50 C 0.00 0.00 0.00 4.32 +0.84 48 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 3.89 +0.67 48 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 3.46 +0.60 48 0 10 0
TOTAL CALL 3,049 28,725 +303
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 131 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 124 0 56 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 117 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 109 0 72 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 102 0 121 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 96 0 61 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 89 0 100 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 83 0 174 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 77 0 286 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 71 0 374 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 65 0 619 0
29JUN26 34.00 P 0.02 0.02 0.02 0.01 -0.02 60 16 291 0
29JUN26 35.00 P 0.04 0.04 0.04 0.01 -0.04 55 35 347 -35
29JUN26 36.00 P 0.00 0.00 0.00 0.02 -0.07 54 0 1,457 0
29JUN26 37.00 P 0.00 0.00 0.00 0.03 -0.13 51 0 373 0
29JUN26 38.00 P 0.00 0.00 0.00 0.06 -0.22 51 0 537 0
29JUN26 39.00 P 0.16 0.17 0.16 0.12 -0.33 51 14 477 +11
29JUN26 40.00 P 0.46 0.46 0.21 0.20 -0.49 51 38 850 +13
29JUN26 41.00 P 0.52 0.52 0.34 0.34 -0.63 51 16 431 +16
29JUN26 42.00 P 1.00 1.00 0.57 0.53 -0.88 51 32 213 +1
29JUN26 43.00 P 1.14 1.14 0.82 0.80 -1.10 51 154 279 +53
29JUN26 44.00 P 1.78 1.78 1.02 1.15 -1.34 51 162 771 +123
29JUN26 45.00 P 2.20 2.20 1.65 1.60 -1.56 52 222 280 -76
29JUN26 46.00 P 2.63 2.75 2.07 2.07 -1.82 50 79 373 +25
29JUN26 47.00 P 2.99 3.00 2.77 2.76 -1.81 53 45 229 +45
29JUN26 48.00 P 4.18 4.18 3.77 3.46 -1.95 54 31 225 -29
29JUN26 49.00 P 0.00 0.00 0.00 4.23 -2.00 55 0 75 0
29JUN26 50.00 P 0.00 0.00 0.00 4.92 -2.29 50 0 47 0
29JUN26 52.50 P 0.00 0.00 0.00 7.15 -2.46 50 0 1 0
29JUN26 55.00 P 0.00 0.00 0.00 9.59 -2.49 57 0 1 0
29JUN26 57.50 P 0.00 0.00 0.00 12.02 -2.65 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.55 -2.62 70 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 17.02 -2.65 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.52 -2.65 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 22.02 -2.56 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.52 -2.56 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 27.02 -2.56 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 69 0 99 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 7 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 -0.02 50 0 9 0
30JUL26 30.00 P 0.00 0.00 0.00 0.02 -0.03 50 0 56 0
30JUL26 31.00 P 0.00 0.00 0.00 0.04 -0.04 51 0 58 0
30JUL26 32.00 P 0.00 0.00 0.00 0.06 -0.06 51 0 41 0
30JUL26 33.00 P 0.18 0.18 0.18 0.09 -0.09 50 10 179 0
30JUL26 34.00 P 0.00 0.00 0.00 0.14 -0.13 50 0 116 0
30JUL26 35.00 P 0.00 0.00 0.00 0.21 -0.18 50 0 218 0
30JUL26 36.00 P 0.00 0.00 0.00 0.30 -0.24 50 0 390 0
30JUL26 37.00 P 0.55 0.55 0.45 0.42 -0.33 50 32 322 +32
30JUL26 38.00 P 0.71 0.71 0.66 0.57 -0.43 50 17 452 +17
30JUL26 39.00 P 0.95 0.95 0.80 0.77 -0.52 50 43 367 +43
30JUL26 40.00 P 1.11 1.11 0.92 1.01 -0.62 50 21 556 0
30JUL26 41.00 P 1.63 1.63 1.40 1.28 -0.77 50 17 214 -13
30JUL26 42.00 P 1.63 1.67 1.63 1.59 -0.92 50 30 443 +30
30JUL26 43.00 P 2.03 2.14 2.03 1.97 -1.05 50 30 243 +15
30JUL26 44.00 P 2.96 2.96 2.38 2.38 -1.22 50 31 301 +1
30JUL26 45.00 P 3.10 3.10 2.80 2.88 -1.35 50 60 550 0
30JUL26 46.00 P 3.53 3.53 3.32 3.44 -1.46 50 32 345 0
30JUL26 47.00 P 4.12 4.23 3.91 4.01 -1.62 50 87 302 +48
30JUL26 48.00 P 4.64 4.64 4.64 4.64 -1.75 50 5 257 +5
30JUL26 49.00 P 0.00 0.00 0.00 5.32 -1.88 51 0 210 0
30JUL26 50.00 P 0.00 0.00 0.00 6.03 -1.68 50 0 112 0
30JUL26 52.50 P 0.00 0.00 0.00 8.08 -2.04 53 0 36 0
30JUL26 55.00 P 0.00 0.00 0.00 10.21 -1.93 54 0 15 0
30JUL26 57.50 P 0.00 0.00 0.00 12.24 -2.61 48 0 4 0
30JUL26 60.00 P 0.00 0.00 0.00 14.56 -2.61 44 0 4 0
30JUL26 62.50 P 0.00 0.00 0.00 17.06 -2.61 50 0 2 0
30JUL26 65.00 P 0.00 0.00 0.00 19.53 -2.64 51 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.05 -2.53 58 0 0 0
28AUG26 27.00 P 0.09 0.09 0.09 0.03 -0.03 51 4 26 +4
28AUG26 28.00 P 0.00 0.00 0.00 0.05 -0.04 51 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.08 -0.06 51 0 45 0
28AUG26 30.00 P 0.00 0.00 0.00 0.11 -0.09 51 0 17 0
28AUG26 31.00 P 0.00 0.00 0.00 0.16 -0.12 51 0 18 0
28AUG26 32.00 P 0.00 0.00 0.00 0.23 -0.16 51 0 45 0
28AUG26 33.00 P 0.00 0.00 0.00 0.31 -0.21 51 0 60 0
28AUG26 34.00 P 0.51 0.51 0.51 0.43 -0.25 51 15 79 +15
28AUG26 35.00 P 0.64 0.64 0.64 0.56 -0.33 51 15 179 +15
28AUG26 36.00 P 0.77 0.77 0.77 0.72 -0.40 51 15 141 +15
28AUG26 37.00 P 0.00 0.00 0.00 0.93 -0.47 51 0 182 0
28AUG26 38.00 P 0.00 0.00 0.00 1.15 -0.57 51 0 201 0
28AUG26 39.00 P 1.40 1.40 1.40 1.40 -0.65 51 15 290 +15
28AUG26 40.00 P 0.00 0.00 0.00 1.70 -0.78 51 0 194 0
28AUG26 41.00 P 2.08 2.08 2.07 2.04 -0.87 51 35 189 +35
28AUG26 42.00 P 2.83 2.83 2.47 2.41 -1.01 50 30 271 +15
28AUG26 43.00 P 2.99 2.99 2.99 2.83 -1.11 51 15 231 0
28AUG26 44.00 P 3.83 3.83 3.19 3.25 -1.21 50 18 292 +3
28AUG26 45.00 P 3.87 3.87 3.87 3.78 -1.35 50 15 299 -15
28AUG26 46.00 P 4.41 4.51 4.40 4.32 -1.34 50 45 315 -12
28AUG26 47.00 P 5.09 5.09 4.86 4.90 -1.57 51 30 251 +22
28AUG26 48.00 P 0.00 0.00 0.00 5.50 -1.57 50 0 266 0
28AUG26 49.00 P 0.00 0.00 0.00 6.15 -1.68 50 0 246 0
28AUG26 50.00 P 0.00 0.00 0.00 6.74 -1.84 49 0 174 0
28AUG26 52.50 P 0.00 0.00 0.00 8.59 -1.84 50 0 60 0
28AUG26 55.00 P 0.00 0.00 0.00 10.72 -1.90 52 0 15 0
28AUG26 57.50 P 0.00 0.00 0.00 12.74 -2.11 50 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.11 -2.06 53 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.27 -2.40 50 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.74 -2.45 53 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 22.09 -2.57 51 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 42 0
29SEP26 24.00 P 0.00 0.00 0.00 0.03 -0.02 51 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.04 -0.03 50 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.06 -0.04 50 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 0.09 -0.06 50 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.12 -0.09 49 0 38 0
29SEP26 29.00 P 0.00 0.00 0.00 0.17 -0.12 49 0 127 0
29SEP26 30.00 P 0.00 0.00 0.00 0.24 -0.15 49 0 196 0
29SEP26 31.00 P 0.00 0.00 0.00 0.32 -0.19 49 0 61 0
29SEP26 32.00 P 0.00 0.00 0.00 0.43 -0.24 49 0 433 0
29SEP26 33.00 P 0.00 0.00 0.00 0.55 -0.29 49 0 487 0
29SEP26 34.00 P 0.00 0.00 0.00 0.71 -0.35 49 0 80 0
29SEP26 35.00 P 0.00 0.00 0.00 0.89 -0.41 50 0 300 0
29SEP26 36.00 P 1.18 1.18 1.18 1.10 -0.48 50 1 310 -1
29SEP26 37.00 P 0.00 0.00 0.00 1.34 -0.56 50 0 708 0
29SEP26 38.00 P 0.00 0.00 0.00 1.62 -0.63 50 0 173 0
29SEP26 39.00 P 0.00 0.00 0.00 1.92 -0.73 50 0 92 0
29SEP26 40.00 P 2.26 2.26 2.26 2.25 -0.83 50 15 157 +15
29SEP26 41.00 P 2.69 2.69 2.69 2.62 -0.92 50 15 205 +1
29SEP26 42.00 P 3.40 3.40 3.40 3.02 -1.03 49 6 132 -6
29SEP26 43.00 P 3.50 3.50 3.50 3.45 -1.13 49 15 299 0
29SEP26 44.00 P 3.98 4.00 3.98 3.92 -1.25 49 45 123 +13
29SEP26 45.00 P 0.00 0.00 0.00 4.44 -1.21 49 0 882 0
29SEP26 46.00 P 0.00 0.00 0.00 5.00 -1.33 50 0 166 0
29SEP26 47.00 P 5.70 5.70 5.66 5.54 -1.47 49 30 217 +30
29SEP26 48.00 P 0.00 0.00 0.00 6.13 -1.57 49 0 366 0
29SEP26 49.00 P 0.00 0.00 0.00 6.77 -1.45 49 0 223 0
29SEP26 50.00 P 0.00 0.00 0.00 7.47 -1.52 50 0 105 0
29SEP26 52.50 P 0.00 0.00 0.00 9.22 -1.76 49 0 30 0
29SEP26 55.00 P 0.00 0.00 0.00 11.22 -1.81 50 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.15 -2.02 49 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.32 -2.37 49 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.56 -2.31 49 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.94 -2.37 51 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.14 -2.52 47 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.62 -2.47 49 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.11 -0.07 48 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.15 -0.08 48 0 12 0
30DEC26 25.00 P 0.00 0.00 0.00 0.21 -0.11 48 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.27 -0.14 48 0 3 0
30DEC26 27.00 P 0.49 0.49 0.49 0.36 -0.18 48 11 47 0
30DEC26 28.00 P 0.00 0.00 0.00 0.46 -0.21 48 0 105 0
30DEC26 29.00 P 0.00 0.00 0.00 0.58 -0.26 48 0 68 0
30DEC26 30.00 P 0.00 0.00 0.00 0.72 -0.30 48 0 58 0
30DEC26 31.00 P 0.00 0.00 0.00 0.89 -0.35 48 0 127 0
30DEC26 32.00 P 0.00 0.00 0.00 1.07 -0.40 48 0 58 0
30DEC26 33.00 P 0.00 0.00 0.00 1.30 -0.43 48 0 83 0
30DEC26 34.00 P 0.00 0.00 0.00 1.52 -0.48 48 0 61 0
30DEC26 35.00 P 1.84 1.88 1.84 1.79 -0.51 48 5 42 -1
30DEC26 36.00 P 0.00 0.00 0.00 2.07 -0.62 48 0 226 0
30DEC26 37.00 P 0.00 0.00 0.00 2.38 -0.68 48 0 45 0
30DEC26 38.00 P 2.82 2.83 2.82 2.70 -0.75 48 35 30 -25
30DEC26 39.00 P 0.00 0.00 0.00 3.07 -0.81 48 0 16 0
30DEC26 40.00 P 3.45 3.45 3.45 3.46 -0.88 48 2 39 +2
30DEC26 41.00 P 0.00 0.00 0.00 3.88 -0.94 48 0 30 0
30DEC26 42.00 P 0.00 0.00 0.00 4.33 -1.01 48 0 45 0
30DEC26 43.00 P 0.00 0.00 0.00 4.80 -1.08 48 0 1,256 0
30DEC26 44.00 P 5.51 5.51 5.51 5.32 -1.05 48 15 40 +15
30DEC26 45.00 P 0.00 0.00 0.00 5.82 -1.23 48 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 6.38 -1.33 48 0 52 0
30DEC26 47.00 P 0.00 0.00 0.00 6.76 -1.28 46 0 30 0
30DEC26 48.00 P 0.00 0.00 0.00 7.32 -1.38 46 0 30 0
30DEC26 49.00 P 0.00 0.00 0.00 8.01 -1.50 47 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.70 -1.54 47 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 10.51 -1.57 48 0 45 0
30DEC26 55.00 P 0.00 0.00 0.00 12.36 -1.68 48 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.26 -2.01 48 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.38 -1.84 49 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.48 -1.89 49 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.59 -2.28 48 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.82 -2.37 48 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.28 -0.13 48 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 0.37 -0.16 48 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.47 -0.19 48 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.59 -0.22 48 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 0.72 -0.27 48 0 80 0
30MAR27 28.00 P 0.00 0.00 0.00 0.89 -0.29 48 0 53 0
30MAR27 29.00 P 0.00 0.00 0.00 1.07 -0.35 48 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 1.26 -0.39 48 0 59 0
30MAR27 31.00 P 0.00 0.00 0.00 1.50 -0.41 48 0 21 0
30MAR27 32.00 P 1.78 1.78 1.78 1.73 -0.47 48 4 42 +4
30MAR27 33.00 P 0.00 0.00 0.00 2.01 -0.49 48 0 21 0
30MAR27 34.00 P 0.00 0.00 0.00 2.27 -0.55 48 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 2.61 -0.52 48 0 62 0
30MAR27 36.00 P 0.00 0.00 0.00 2.93 -0.63 48 0 32 0
30MAR27 37.00 P 0.00 0.00 0.00 3.27 -0.70 48 0 41 0
30MAR27 38.00 P 3.65 3.65 3.65 3.65 -0.74 48 1 61 0
30MAR27 39.00 P 0.00 0.00 0.00 4.05 -0.80 48 0 19 0
30MAR27 40.00 P 4.45 4.45 4.45 4.47 -0.86 48 1 54 +1
30MAR27 41.00 P 0.00 0.00 0.00 4.91 -0.92 48 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 5.38 -0.98 48 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 5.87 -1.04 47 0 45 0
30MAR27 44.00 P 0.00 0.00 0.00 6.38 -1.10 47 0 70 0
30MAR27 45.00 P 0.00 0.00 0.00 6.92 -1.11 47 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 7.48 -1.17 47 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 8.02 -1.27 47 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 8.64 -1.32 47 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 9.23 -1.29 47 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 9.84 -1.51 47 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 11.61 -1.40 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.41 -1.56 48 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 15.29 -1.48 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.20 -1.67 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.22 -2.00 48 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.23 -1.89 47 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.46 -1.88 48 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 2.94 -0.60 47 0 4 0
29JUN27 35.00 P 0.00 0.00 0.00 3.29 -0.63 47 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 3.63 -0.84 47 0 7 0
29JUN27 37.00 P 0.00 0.00 0.00 4.00 -0.78 47 0 2 0
29JUN27 38.00 P 0.00 0.00 0.00 4.40 -0.81 47 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 4.97 -0.72 48 0 17 0
29JUN27 40.00 P 0.00 0.00 0.00 5.42 -0.85 48 0 32 0
29JUN27 41.00 P 0.00 0.00 0.00 5.88 -0.90 48 0 17 0
29JUN27 42.00 P 0.00 0.00 0.00 6.37 -0.95 47 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 6.81 -1.07 47 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 7.34 -1.12 47 0 17 0
29JUN27 45.00 P 0.00 0.00 0.00 7.90 -1.16 47 0 17 0
29JUN27 46.00 P 0.00 0.00 0.00 8.48 -1.20 47 0 6 0
29JUN27 47.00 P 0.00 0.00 0.00 9.07 -1.25 47 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 9.69 -1.28 47 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 10.32 -1.26 47 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 11.19 -0.88 49 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 12.41 -1.44 46 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 14.35 -1.33 47 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.18 -1.49 47 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 18.10 -1.54 48 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.06 -1.70 47 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.09 -1.77 48 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 24.12 -1.99 47 0 0 0
TOTAL PUT 1,712 29,397 +485
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$ 18.16
29JUN26 13.50 C 0.00 0.00 0.00 4.67 -0.05 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.18 -0.07 55 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.68 -0.05 48 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.18 -0.02 41 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.68 -0.02 34 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.18 -0.03 27 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.69 -0.03 27 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.22 -0.04 26 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.81 -0.04 27 0 0 0
29JUN26 18.00 C 0.66 0.66 0.66 0.46 -0.05 25 20 90 +20
29JUN26 18.50 C 0.19 0.19 0.19 0.25 -0.04 27 22 158 +22
29JUN26 19.00 C 0.00 0.00 0.00 0.12 -0.02 27 0 450 0
29JUN26 19.50 C 0.06 0.06 0.06 0.05 -0.01 28 2 315 -1
29JUN26 20.00 C 0.06 0.06 0.06 0.02 -0.01 28 30 456 +30
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 3,524 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 818 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 565 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,301 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,399 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 77 0 380 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 84 0 228 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 90 0 462 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 97 0 491 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 103 0 121 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 108 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 114 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 119 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 124 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.67 -0.13 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.18 -0.13 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.68 -0.13 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.20 -0.13 0 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.76 -0.10 29 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.31 -0.03 30 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.89 -0.02 30 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.50 -0.04 29 0 0 0
30JUL26 17.50 C 1.55 1.55 1.30 1.16 -0.03 29 12 32 +12
30JUL26 18.00 C 0.00 0.00 0.00 0.86 -0.03 29 0 70 0
30JUL26 18.50 C 0.00 0.00 0.00 0.63 -0.03 29 0 210 0
30JUL26 19.00 C 0.00 0.00 0.00 0.46 -0.03 30 0 289 0
30JUL26 19.50 C 0.00 0.00 0.00 0.32 -0.02 30 0 135 0
30JUL26 20.00 C 0.00 0.00 0.00 0.21 -0.02 30 0 898 0
30JUL26 21.00 C 0.16 0.16 0.16 0.09 -0.01 30 30 189 -30
30JUL26 22.00 C 0.00 0.00 0.00 0.04 0.00 31 0 204 0
30JUL26 23.00 C 0.00 0.00 0.00 0.02 0.00 33 0 79 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 105 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 45 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.68 -0.20 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.19 -0.17 0 0 8 0
28AUG26 14.50 C 0.00 0.00 0.00 3.78 -0.06 29 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.25 -0.19 18 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.80 -0.12 24 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.47 -0.03 31 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.09 -0.03 31 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.73 -0.04 31 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 1.41 -0.03 30 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.14 -0.04 30 0 113 0
28AUG26 18.50 C 0.00 0.00 0.00 0.91 -0.04 31 0 84 0
28AUG26 19.00 C 0.00 0.00 0.00 0.72 -0.01 31 0 106 0
28AUG26 19.50 C 0.00 0.00 0.00 0.57 -0.02 31 0 119 0
28AUG26 20.00 C 0.00 0.00 0.00 0.43 -0.02 31 0 202 0
28AUG26 21.00 C 0.33 0.33 0.25 0.24 -0.01 31 25 195 -15
28AUG26 22.00 C 0.15 0.15 0.15 0.13 -0.01 31 15 33 +15
28AUG26 23.00 C 0.00 0.00 0.00 0.07 0.00 32 0 115 0
28AUG26 24.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 17 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.71 -0.17 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.23 -0.14 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.78 -0.13 25 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.33 -0.14 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.90 -0.13 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.56 -0.08 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.19 -0.09 31 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.85 -0.11 31 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.56 -0.05 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.32 -0.03 32 0 114 0
29SEP26 18.50 C 0.00 0.00 0.00 1.04 -0.09 31 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.88 -0.05 31 0 107 0
29SEP26 19.50 C 0.00 0.00 0.00 0.71 -0.06 31 0 144 0
29SEP26 20.00 C 0.00 0.00 0.00 0.55 -0.07 31 0 258 0
29SEP26 21.00 C 0.40 0.40 0.40 0.34 -0.09 31 1 230 0
29SEP26 22.00 C 0.30 0.30 0.30 0.20 -0.07 31 30 200 -30
29SEP26 23.00 C 0.00 0.00 0.00 0.12 -0.05 31 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 0.07 -0.03 31 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 400 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 -0.01 31 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 38 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.79 -0.21 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.35 -0.14 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.93 -0.14 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.54 -0.13 30 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.17 -0.18 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.89 -0.05 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.57 -0.05 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.27 -0.05 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.01 -0.05 32 0 130 0
30DEC26 18.00 C 0.00 0.00 0.00 1.76 -0.05 32 0 490 0
30DEC26 18.50 C 0.00 0.00 0.00 1.53 -0.07 31 0 360 0
30DEC26 19.00 C 0.00 0.00 0.00 1.34 -0.10 32 0 17 0
30DEC26 19.50 C 0.00 0.00 0.00 1.14 -0.11 31 0 45 0
30DEC26 20.00 C 0.00 0.00 0.00 0.98 -0.11 31 0 150 0
30DEC26 21.00 C 0.00 0.00 0.00 0.77 -0.05 32 0 248 0
30DEC26 22.00 C 0.00 0.00 0.00 0.57 -0.03 32 0 145 0
30DEC26 23.00 C 0.00 0.00 0.00 0.41 -0.03 32 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.29 -0.03 32 0 41 0
30DEC26 25.00 C 0.00 0.00 0.00 0.21 -0.02 32 0 220 0
30DEC26 26.00 C 0.00 0.00 0.00 0.15 -0.02 32 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.10 -0.02 32 0 73 0
30DEC26 28.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 105 0
30DEC26 30.00 C 0.00 0.00 0.00 0.04 0.00 33 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.03 0.00 33 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 13 0
30MAR27 13.50 C 0.00 0.00 0.00 4.99 -0.18 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.58 -0.19 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.19 -0.19 30 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.87 -0.13 31 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.53 -0.13 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.21 -0.11 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.95 +0.01 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.59 -0.06 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.42 -0.05 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.18 +0.02 32 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.97 +0.02 32 0 11 0
30MAR27 19.00 C 0.00 0.00 0.00 1.80 +0.06 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.62 +0.01 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.44 +0.01 32 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 1.16 +0.03 33 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 0.92 +0.02 32 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 0.72 +0.02 32 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.56 +0.02 32 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.44 +0.02 32 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.34 +0.02 32 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 0.26 +0.01 32 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.20 +0.01 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.16 +0.01 32 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.12 +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 0.06 +0.01 33 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 5.16 -0.20 30 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.78 -0.13 30 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.50 -0.05 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.07 -0.13 30 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.75 -0.12 30 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.46 -0.09 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.19 -0.12 31 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.93 -0.10 31 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.69 -0.09 31 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.46 -0.04 31 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.26 -0.04 31 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 2.06 -0.04 31 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.88 -0.04 31 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.72 -0.04 31 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.42 -0.04 31 0 16 0
29JUN27 22.00 C 1.18 1.18 1.18 1.17 -0.03 32 25 40 +25
29JUN27 23.00 C 0.00 0.00 0.00 0.98 -0.02 32 0 15 0
29JUN27 24.00 C 0.00 0.00 0.00 0.84 -0.02 33 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.68 -0.03 32 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.56 -0.03 32 0 3 0
29JUN27 27.00 C 0.00 0.00 0.00 0.45 -0.03 32 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.37 -0.02 32 0 0 0
TOTAL CALL 212 18,595 +48
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 40 0 80 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 116 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 184 0
29JUN26 17.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 318 0
29JUN26 17.50 P 0.09 0.09 0.09 0.13 -0.02 26 2 191 -2
29JUN26 18.00 P 0.30 0.30 0.30 0.31 -0.02 27 6 553 +6
29JUN26 18.50 P 0.60 0.60 0.60 0.59 -0.01 28 4 289 -4
29JUN26 19.00 P 0.00 0.00 0.00 0.96 -0.01 29 0 632 0
29JUN26 19.50 P 0.00 0.00 0.00 1.37 +0.01 27 0 252 0
29JUN26 20.00 P 0.00 0.00 0.00 1.84 +0.01 0 0 251 0
29JUN26 21.00 P 0.00 0.00 0.00 2.93 +0.11 57 0 120 -330
29JUN26 22.00 P 0.00 0.00 0.00 3.96 +0.14 75 0 120 0
29JUN26 23.00 P 0.00 0.00 0.00 4.98 +0.16 90 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 5.98 +0.16 102 0 45 0
29JUN26 25.00 P 0.00 0.00 0.00 6.98 +0.16 113 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.93 +0.11 113 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.98 +0.16 132 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.98 +0.16 141 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.98 +0.16 150 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.98 +0.16 158 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.98 +0.16 166 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.98 +0.16 173 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.98 +0.16 180 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.98 +0.16 187 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 16.98 +0.16 194 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 17.98 +0.16 200 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 26 0
30JUL26 15.00 P 0.00 0.00 0.00 0.03 0.00 31 0 6 0
30JUL26 15.50 P 0.00 0.00 0.00 0.05 0.00 30 0 7 0
30JUL26 16.00 P 0.00 0.00 0.00 0.10 0.00 30 0 126 0
30JUL26 16.50 P 0.14 0.20 0.14 0.17 -0.01 29 48 118 -8
30JUL26 17.00 P 0.00 0.00 0.00 0.29 0.00 30 0 269 0
30JUL26 17.50 P 0.50 0.50 0.50 0.43 -0.03 29 15 155 +15
30JUL26 18.00 P 0.54 0.59 0.54 0.67 0.00 30 2 1,103 +2
30JUL26 18.50 P 0.00 0.00 0.00 0.94 -0.01 30 0 435 0
30JUL26 19.00 P 1.21 1.22 1.21 1.23 -0.04 29 21 390 -21
30JUL26 19.50 P 0.00 0.00 0.00 1.60 +0.01 30 0 234 0
30JUL26 20.00 P 0.00 0.00 0.00 1.99 0.00 29 0 153 0
30JUL26 21.00 P 0.00 0.00 0.00 2.93 +0.06 34 0 166 0
30JUL26 22.00 P 0.00 0.00 0.00 3.96 +0.14 44 0 34 0
30JUL26 23.00 P 0.00 0.00 0.00 4.98 +0.16 53 0 20 0
30JUL26 24.00 P 0.00 0.00 0.00 5.98 +0.16 59 0 10 0
30JUL26 25.00 P 0.00 0.00 0.00 6.98 +0.16 66 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.93 +0.11 66 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.98 +0.16 77 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.98 +0.16 82 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.98 +0.16 87 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.98 +0.16 92 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.98 +0.16 97 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.09 0.00 31 0 10 0
28AUG26 15.50 P 0.00 0.00 0.00 0.15 0.00 31 0 60 0
28AUG26 16.00 P 0.21 0.21 0.21 0.23 -0.01 31 30 155 +30
28AUG26 16.50 P 0.00 0.00 0.00 0.34 -0.01 31 0 95 0
28AUG26 17.00 P 0.00 0.00 0.00 0.49 0.00 31 0 51 0
28AUG26 17.50 P 0.00 0.00 0.00 0.67 0.00 31 0 25 0
28AUG26 18.00 P 0.00 0.00 0.00 0.89 0.00 31 0 55 0
28AUG26 18.50 P 1.24 1.24 1.24 1.16 +0.01 31 50 155 -50
28AUG26 19.00 P 1.54 1.54 1.54 1.48 +0.02 31 20 158 +20
28AUG26 19.50 P 0.00 0.00 0.00 1.80 0.00 31 0 333 0
28AUG26 20.00 P 0.00 0.00 0.00 2.17 +0.01 31 0 441 0
28AUG26 21.00 P 2.80 2.80 2.80 3.08 +0.10 35 6 45 0
28AUG26 22.00 P 0.00 0.00 0.00 4.01 +0.17 38 0 30 0
28AUG26 23.00 P 0.00 0.00 0.00 4.98 +0.15 43 0 20 0
28AUG26 24.00 P 0.00 0.00 0.00 5.98 +0.16 48 0 34 0
28AUG26 25.00 P 0.00 0.00 0.00 6.98 +0.16 53 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.99 +0.17 58 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.98 +0.16 62 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.98 +0.16 66 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.98 +0.16 70 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.99 +0.17 75 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.08 -0.03 31 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.13 -0.03 31 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.20 -0.03 31 0 79 0
29SEP26 15.50 P 0.00 0.00 0.00 0.29 -0.04 31 0 21 0
29SEP26 16.00 P 0.00 0.00 0.00 0.41 -0.04 31 0 74 0
29SEP26 16.50 P 0.00 0.00 0.00 0.55 -0.06 31 0 62 0
29SEP26 17.00 P 0.00 0.00 0.00 0.75 -0.04 31 0 60 0
29SEP26 17.50 P 0.00 0.00 0.00 0.95 -0.05 31 0 97 0
29SEP26 18.00 P 0.00 0.00 0.00 1.20 -0.04 31 0 134 0
29SEP26 18.50 P 0.00 0.00 0.00 1.48 -0.13 31 0 94 0
29SEP26 19.00 P 0.00 0.00 0.00 1.81 0.00 31 0 258 0
29SEP26 19.50 P 0.00 0.00 0.00 2.13 -0.07 31 0 162 0
29SEP26 20.00 P 0.00 0.00 0.00 2.49 -0.05 31 0 276 0
29SEP26 21.00 P 0.00 0.00 0.00 3.37 +0.12 34 0 39 0
29SEP26 22.00 P 0.00 0.00 0.00 4.28 +0.17 36 0 47 0
29SEP26 23.00 P 0.00 0.00 0.00 5.19 +0.14 37 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 6.13 +0.14 39 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 7.09 +0.12 41 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 8.07 +0.13 43 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 9.05 +0.14 46 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 10.03 +0.14 47 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.01 +0.14 49 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.99 +0.13 50 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 12.98 +0.13 52 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.98 +0.14 56 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.98 +0.15 59 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.98 +0.15 62 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 16.98 +0.15 65 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 17.98 +0.15 68 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.19 -0.01 32 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.26 0.00 32 0 5 0
30DEC26 14.50 P 0.33 0.33 0.33 0.34 -0.02 31 4 19 0
30DEC26 15.00 P 0.00 0.00 0.00 0.45 -0.02 31 0 87 0
30DEC26 15.50 P 0.00 0.00 0.00 0.57 -0.03 31 0 19 0
30DEC26 16.00 P 0.00 0.00 0.00 0.73 -0.03 31 0 12 0
30DEC26 16.50 P 0.00 0.00 0.00 0.91 -0.02 31 0 76 0
30DEC26 17.00 P 1.05 1.15 1.05 1.10 -0.03 31 2 39 +2
30DEC26 17.50 P 0.00 0.00 0.00 1.33 -0.03 31 0 160 0
30DEC26 18.00 P 0.00 0.00 0.00 1.58 -0.11 31 0 513 0
30DEC26 18.50 P 0.00 0.00 0.00 1.91 -0.03 32 0 412 0
30DEC26 19.00 P 0.00 0.00 0.00 2.22 +0.05 32 0 35 0
30DEC26 19.50 P 0.00 0.00 0.00 2.55 +0.07 32 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 2.91 +0.10 32 0 261 0
30DEC26 21.00 P 0.00 0.00 0.00 3.65 +0.06 32 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 4.46 +0.11 33 0 58 0
30DEC26 23.00 P 0.00 0.00 0.00 5.27 +0.07 32 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 6.21 +0.06 33 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 7.18 +0.12 36 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 8.12 +0.17 36 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 9.08 +0.17 37 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 10.05 +0.16 38 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.03 +0.10 40 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.00 +0.09 40 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 12.99 +0.09 42 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.98 +0.09 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.98 +0.10 46 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.98 +0.11 48 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.98 +0.12 50 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 17.98 +0.13 53 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.33 +0.02 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.43 +0.01 32 0 11 0
30MAR27 14.50 P 0.00 0.00 0.00 0.54 +0.03 32 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 0.67 +0.03 32 0 54 0
30MAR27 15.50 P 0.00 0.00 0.00 0.83 +0.04 32 0 180 0
30MAR27 16.00 P 0.91 0.91 0.91 0.99 +0.03 31 15 117 0
30MAR27 16.50 P 0.00 0.00 0.00 1.19 +0.04 31 0 22 0
30MAR27 17.00 P 0.00 0.00 0.00 1.40 +0.04 31 0 116 0
30MAR27 17.50 P 1.60 1.60 1.60 1.67 -0.01 32 40 59 +40
30MAR27 18.00 P 0.00 0.00 0.00 1.94 +0.04 32 0 253 0
30MAR27 18.50 P 0.00 0.00 0.00 2.23 +0.05 32 0 10 0
30MAR27 19.00 P 0.00 0.00 0.00 2.46 +0.06 31 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 2.79 +0.06 31 0 16 0
30MAR27 20.00 P 0.00 0.00 0.00 3.14 +0.07 32 0 194 0
30MAR27 21.00 P 0.00 0.00 0.00 3.84 +0.08 31 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 4.64 +0.12 32 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 5.46 +0.12 32 0 26 0
30MAR27 24.00 P 0.00 0.00 0.00 6.33 +0.13 32 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 7.26 +0.17 33 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.18 +0.19 34 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.12 +0.20 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.06 +0.17 34 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.03 +0.10 35 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.00 +0.08 36 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 12.99 +0.09 37 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.98 +0.09 38 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.98 +0.10 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.98 +0.11 42 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.50 -0.01 33 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 0.62 -0.02 32 0 8 0
29JUN27 14.50 P 0.00 0.00 0.00 0.76 -0.01 33 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 0.92 -0.02 33 0 20 0
29JUN27 15.50 P 0.00 0.00 0.00 1.09 -0.02 33 0 122 0
29JUN27 16.00 P 0.00 0.00 0.00 1.29 -0.02 33 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.50 -0.02 33 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.73 -0.03 33 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.99 -0.02 33 0 2 0
29JUN27 18.00 P 0.00 0.00 0.00 2.25 -0.02 33 0 56 0
29JUN27 18.50 P 0.00 0.00 0.00 2.54 -0.03 33 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.84 -0.02 33 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.17 -0.02 33 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 3.50 -0.02 33 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.22 +0.02 34 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 4.98 +0.04 34 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.80 -0.01 35 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.66 +0.03 36 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.50 +0.02 36 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.47 +0.12 38 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.35 +0.12 37 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.25 +0.20 37 0 0 0
TOTAL PUT 265 13,834 -300
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$ 76.50
18JUN26 46.00 C 0.00 0.00 0.00 30.52 +1.81 202 0 0 0
18JUN26 47.00 C 0.00 0.00 0.00 29.52 +1.82 194 0 0 0
18JUN26 48.00 C 0.00 0.00 0.00 28.52 +1.81 186 0 0 0
18JUN26 49.00 C 0.00 0.00 0.00 27.52 +1.91 178 0 0 0
18JUN26 50.00 C 0.00 0.00 0.00 26.52 +1.91 170 0 0 0
18JUN26 52.50 C 0.00 0.00 0.00 24.02 +1.91 151 0 0 0
18JUN26 55.00 C 0.00 0.00 0.00 21.52 +1.83 132 0 0 0
18JUN26 57.50 C 0.00 0.00 0.00 19.02 +1.88 115 0 0 0
18JUN26 60.00 C 0.00 0.00 0.00 16.53 +1.90 109 0 0 0
18JUN26 62.50 C 0.00 0.00 0.00 14.03 +1.95 92 0 0 0
18JUN26 65.00 C 0.00 0.00 0.00 11.53 +1.93 76 0 0 0
18JUN26 67.50 C 0.00 0.00 0.00 9.02 +1.87 52 0 15 0
18JUN26 70.00 C 0.00 0.00 0.00 6.56 +1.79 52 0 113 0
18JUN26 72.50 C 0.00 0.00 0.00 4.16 +1.48 45 0 200 0
18JUN26 75.00 C 1.53 2.20 1.53 2.07 +0.92 42 38 482 +16
18JUN26 77.50 C 0.49 0.81 0.49 0.74 +0.32 41 165 184 +87
18JUN26 80.00 C 0.14 0.22 0.14 0.20 +0.08 43 67 98 +60
18JUN26 82.50 C 0.00 0.00 0.00 0.05 +0.01 46 0 20 0
18JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
18JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
18JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
18JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
18JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
18JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
26JUN26 48.00 C 0.00 0.00 0.00 28.58 - 114 0 0 -
26JUN26 49.00 C 0.00 0.00 0.00 27.58 - 110 0 0 -
26JUN26 50.00 C 0.00 0.00 0.00 26.59 - 108 0 0 -
26JUN26 52.50 C 0.00 0.00 0.00 24.11 - 101 0 0 -
26JUN26 55.00 C 0.00 0.00 0.00 21.59 - 85 0 0 -
26JUN26 57.50 C 0.00 0.00 0.00 19.12 - 80 0 0 -
26JUN26 60.00 C 0.00 0.00 0.00 16.60 - 66 0 0 -
26JUN26 62.50 C 0.00 0.00 0.00 14.06 - 44 0 0 -
26JUN26 65.00 C 0.00 0.00 0.00 11.57 - 39 0 0 -
26JUN26 67.50 C 0.00 0.00 0.00 9.12 - 39 0 0 -
26JUN26 70.00 C 0.00 0.00 0.00 6.75 - 37 0 0 -
26JUN26 72.50 C 0.00 0.00 0.00 4.57 - 36 0 0 -
26JUN26 75.00 C 0.00 0.00 0.00 2.68 - 34 0 0 -
26JUN26 77.50 C 1.31 1.44 1.12 1.44 - 35 17 11 -
26JUN26 80.00 C 0.59 0.63 0.50 0.65 - 34 67 67 -
26JUN26 82.50 C 0.27 0.29 0.25 0.28 - 35 17 17 -
26JUN26 85.00 C 0.00 0.00 0.00 0.12 - 37 0 0 -
26JUN26 87.50 C 0.00 0.00 0.00 0.05 - 38 0 0 -
26JUN26 90.00 C 0.00 0.00 0.00 0.02 - 40 0 0 -
26JUN26 92.50 C 0.00 0.00 0.00 0.01 - 42 0 0 -
26JUN26 95.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
26JUN26 97.50 C 0.00 0.00 0.00 0.01 - 52 0 0 -
26JUN26 100.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
26JUN26 102.50 C 0.00 0.00 0.00 0.01 - 62 0 0 -
26JUN26 105.00 C 0.00 0.00 0.00 0.01 - 66 0 0 -
29JUN26 42.00 C 0.00 0.00 0.00 34.69 +2.07 153 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 33.63 +2.01 136 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 32.69 +1.97 142 0 13 0
29JUN26 45.00 C 0.00 0.00 0.00 31.69 +2.04 137 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 30.69 +1.98 132 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 29.70 +1.98 128 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 28.70 +1.99 123 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 27.70 +2.04 118 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 26.70 +1.97 113 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 24.20 +2.04 102 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 21.71 +2.02 91 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 19.21 +2.04 81 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 16.72 +2.09 71 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 14.07 +1.89 35 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 11.59 +1.83 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 9.14 +1.82 35 0 8 0
29JUN26 70.00 C 0.00 0.00 0.00 6.79 +1.63 34 0 55 0
29JUN26 72.50 C 4.40 4.80 4.00 4.63 +1.35 33 16 372 -1
29JUN26 75.00 C 2.10 2.73 2.10 2.76 +0.93 31 42 1,038 -8
29JUN26 77.50 C 1.25 1.54 1.16 1.50 +0.52 31 544 1,314 +250
29JUN26 80.00 C 0.64 0.75 0.55 0.74 +0.25 32 249 947 +86
29JUN26 82.50 C 0.25 0.32 0.25 0.34 +0.11 33 261 2,570 -72
29JUN26 85.00 C 0.13 0.17 0.13 0.16 +0.05 35 49 2,365 +20
29JUN26 87.50 C 0.09 0.09 0.09 0.07 +0.02 36 15 1,306 +4
29JUN26 90.00 C 0.00 0.00 0.00 0.03 0.00 37 0 3,712 0
29JUN26 92.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 1,546 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2,534 0
29JUN26 97.50 C 0.00 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 55 0 1,590 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 59 0 386 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 62 0 481 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 66 0 717 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 70 0 324 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 73 0 324 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 77 0 151 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 80 0 123 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 90 0 320 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 93 0 230 0
30JUL26 42.00 C 0.00 0.00 0.00 34.69 +1.83 72 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 33.67 +1.81 64 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 32.72 +1.85 71 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 31.74 +1.86 70 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 30.74 +1.86 67 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 29.74 +1.85 64 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 28.75 +1.86 63 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 27.75 +1.85 60 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 26.76 +1.86 58 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 24.29 +1.86 54 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 21.95 +1.98 57 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 19.32 +1.80 43 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 16.89 +1.77 41 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 14.32 +1.56 31 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 12.01 +1.96 33 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 9.85 +1.67 34 0 2 0
30JUL26 70.00 C 6.78 7.77 6.78 7.74 +1.44 32 37 186 +13
30JUL26 72.50 C 5.50 5.81 5.50 5.83 +1.27 31 23 248 -21
30JUL26 75.00 C 3.65 4.17 3.65 4.17 +1.02 30 21 345 -3
30JUL26 77.50 C 2.60 2.90 2.60 2.90 +0.76 30 6 155 0
30JUL26 80.00 C 1.60 1.92 1.60 1.95 +0.53 30 12 610 -9
30JUL26 82.50 C 1.15 1.25 1.06 1.25 +0.34 30 33 424 +7
30JUL26 85.00 C 0.61 0.80 0.61 0.80 +0.23 30 88 2,172 +14
30JUL26 87.50 C 0.47 0.51 0.45 0.50 +0.14 31 44 549 -1
30JUL26 90.00 C 0.33 0.35 0.33 0.29 +0.07 31 31 814 -30
30JUL26 92.50 C 0.00 0.00 0.00 0.17 +0.04 31 0 349 0
30JUL26 95.00 C 0.00 0.00 0.00 0.10 +0.02 31 0 178 0
30JUL26 97.50 C 0.00 0.00 0.00 0.05 0.00 31 0 722 0
30JUL26 100.00 C 0.08 0.08 0.08 0.03 0.00 31 14 815 +14
30JUL26 102.50 C 0.00 0.00 0.00 0.02 0.00 32 0 482 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 32 0 348 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 34 0 169 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 36 0 76 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 39 0 83 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 41 0 33 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 46 0 245 0
30JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 50 0 101 0
30JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 51 0 183 0
28AUG26 42.00 C 0.00 0.00 0.00 34.83 +1.87 62 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 33.84 +1.87 60 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 32.85 +1.85 59 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 31.86 +1.87 57 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 30.87 +1.87 55 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 29.88 +1.87 53 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 28.89 +1.84 52 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 27.90 +1.88 50 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 26.92 +1.88 49 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 24.45 +1.84 45 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 22.19 +1.98 48 0 30 0
28AUG26 57.50 C 0.00 0.00 0.00 19.61 +1.78 40 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 17.13 +1.63 35 0 219 0
28AUG26 62.50 C 0.00 0.00 0.00 14.79 +1.54 34 0 227 0
28AUG26 65.00 C 0.00 0.00 0.00 12.54 +1.53 33 0 254 0
28AUG26 67.50 C 0.00 0.00 0.00 10.45 +1.41 32 0 31 0
28AUG26 70.00 C 0.00 0.00 0.00 8.52 +1.28 32 0 77 0
28AUG26 72.50 C 0.00 0.00 0.00 6.84 +1.19 32 0 166 0
28AUG26 75.00 C 0.00 0.00 0.00 5.26 +1.03 31 0 784 0
28AUG26 77.50 C 4.01 4.05 4.01 3.98 +0.80 30 36 265 +21
28AUG26 80.00 C 2.85 2.85 2.72 2.98 +0.64 30 3 104 0
28AUG26 82.50 C 1.98 2.17 1.98 2.20 +0.48 31 24 162 +24
28AUG26 85.00 C 1.59 1.59 1.56 1.59 +0.33 31 16 1,033 +15
28AUG26 87.50 C 1.04 1.16 1.04 1.15 +0.24 31 70 207 +8
28AUG26 90.00 C 0.00 0.00 0.00 0.80 +0.16 31 0 279 0
28AUG26 92.50 C 0.00 0.00 0.00 0.56 +0.12 31 0 331 0
28AUG26 95.00 C 0.44 0.44 0.44 0.38 +0.08 31 4 735 +4
28AUG26 97.50 C 0.37 0.37 0.37 0.26 +0.05 32 1 414 +1
28AUG26 100.00 C 0.00 0.00 0.00 0.17 +0.03 31 0 230 0
28AUG26 102.50 C 0.00 0.00 0.00 0.11 +0.01 31 0 94 0
28AUG26 105.00 C 0.00 0.00 0.00 0.08 +0.01 32 0 131 0
28AUG26 107.50 C 0.00 0.00 0.00 0.05 0.00 32 0 240 0
28AUG26 110.00 C 0.14 0.14 0.14 0.04 +0.01 33 10 123 0
28AUG26 112.50 C 0.00 0.00 0.00 0.03 +0.01 34 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 1 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 37 0 3 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 38 0 45 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 34.83 +1.81 53 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 33.84 +1.80 52 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 32.85 +1.80 50 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 31.86 +1.80 49 0 15 0
29SEP26 46.00 C 0.00 0.00 0.00 30.87 +1.79 47 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 29.88 +1.87 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 28.89 +1.73 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 27.98 +1.79 47 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 26.99 +1.77 45 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 24.45 +1.64 38 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 22.19 +1.76 41 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.61 +1.53 34 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 17.15 +1.54 31 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 14.85 +1.56 30 0 40 0
29SEP26 65.00 C 0.00 0.00 0.00 12.78 +1.51 31 0 70 0
29SEP26 67.50 C 0.00 0.00 0.00 10.82 +1.42 31 0 279 0
29SEP26 70.00 C 0.00 0.00 0.00 9.00 +1.23 31 0 44 0
29SEP26 72.50 C 6.95 7.32 6.95 7.43 +1.24 31 2 33 0
29SEP26 75.00 C 5.93 6.00 5.93 5.97 +1.08 31 4 402 0
29SEP26 77.50 C 0.00 0.00 0.00 4.71 +0.87 30 2 1,132 0
29SEP26 80.00 C 3.66 3.72 3.66 3.70 +0.71 30 14 506 +4
29SEP26 82.50 C 2.55 2.63 2.55 2.88 +0.54 31 30 1,379 0
29SEP26 85.00 C 0.00 0.00 0.00 2.25 +0.43 31 0 3,299 0
29SEP26 87.50 C 1.66 1.79 1.66 1.74 +0.34 31 40 387 -15
29SEP26 90.00 C 1.25 1.40 1.25 1.32 +0.26 31 40 446 +32
29SEP26 92.50 C 0.98 1.06 0.98 1.00 +0.21 31 32 393 0
29SEP26 95.00 C 0.00 0.00 0.00 0.75 +0.17 32 0 998 0
29SEP26 97.50 C 0.00 0.00 0.00 0.56 +0.12 32 0 56 0
29SEP26 100.00 C 0.00 0.00 0.00 0.41 +0.09 32 0 287 0
29SEP26 102.50 C 0.00 0.00 0.00 0.31 +0.08 32 0 265 0
29SEP26 105.00 C 0.00 0.00 0.00 0.22 +0.05 32 0 225 0
29SEP26 107.50 C 0.00 0.00 0.00 0.16 +0.03 32 0 195 0
29SEP26 110.00 C 0.00 0.00 0.00 0.12 +0.03 32 0 315 0
29SEP26 112.50 C 0.00 0.00 0.00 0.09 +0.02 33 0 151 0
29SEP26 115.00 C 0.00 0.00 0.00 0.07 +0.02 33 0 111 0
29SEP26 117.50 C 0.00 0.00 0.00 0.05 +0.01 33 0 70 0
29SEP26 120.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 106 0
29SEP26 122.50 C 0.00 0.00 0.00 0.03 +0.01 34 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 32 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 34 0 202 0
30DEC26 42.00 C 0.00 0.00 0.00 34.83 +1.64 40 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 33.84 +1.64 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 32.85 +1.59 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 31.86 +1.57 36 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 30.87 +1.53 35 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 29.93 +1.54 36 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 28.97 +1.48 36 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 28.05 +1.50 36 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.09 +1.47 36 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 24.80 +1.50 35 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.45 +1.53 33 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.17 +1.50 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.02 +1.45 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.93 +1.35 31 0 20 0
30DEC26 65.00 C 0.00 0.00 0.00 14.03 +1.45 30 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 12.26 +1.37 30 0 40 0
30DEC26 70.00 C 0.00 0.00 0.00 10.61 +1.13 30 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 9.23 +1.25 31 0 16 0
30DEC26 75.00 C 0.00 0.00 0.00 7.90 +1.16 30 0 255 0
30DEC26 77.50 C 0.00 0.00 0.00 6.64 +0.99 30 0 16 0
30DEC26 80.00 C 5.60 5.60 5.60 5.60 +0.75 30 1 142 0
30DEC26 82.50 C 0.00 0.00 0.00 4.71 +0.64 30 0 607 0
30DEC26 85.00 C 0.00 0.00 0.00 3.99 +0.59 30 0 452 0
30DEC26 87.50 C 3.30 3.30 3.30 3.35 +0.53 31 2 1,667 +2
30DEC26 90.00 C 2.80 2.80 2.80 2.81 +0.49 31 2 1,442 +2
30DEC26 92.50 C 2.32 2.32 2.32 2.37 +0.48 31 1 470 0
30DEC26 95.00 C 0.00 0.00 0.00 1.96 +0.41 31 0 207 0
30DEC26 97.50 C 0.00 0.00 0.00 1.64 +0.40 31 0 331 0
30DEC26 100.00 C 0.00 0.00 0.00 1.34 +0.32 31 0 88 0
30DEC26 102.50 C 1.22 1.22 1.22 1.12 +0.31 31 30 174 +19
30DEC26 105.00 C 0.00 0.00 0.00 0.92 +0.26 31 0 104 0
30DEC26 107.50 C 0.00 0.00 0.00 0.77 +0.25 32 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 0.63 +0.21 32 0 73 0
30DEC26 112.50 C 0.00 0.00 0.00 0.52 +0.19 32 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.43 +0.16 32 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.35 +0.14 32 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 0.30 +0.13 32 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.24 +0.11 32 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.20 +0.09 32 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 0.17 +0.08 33 0 32 0
30DEC26 130.00 C 0.36 0.36 0.36 0.14 +0.07 33 15 433 +15
30MAR27 42.00 C 0.00 0.00 0.00 35.25 +1.49 40 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 34.26 +1.44 39 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 33.38 +1.49 39 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 32.39 +1.43 38 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 31.47 +1.44 37 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 30.58 +1.47 37 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 29.60 +1.41 36 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 28.68 +1.40 36 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 27.83 +1.45 36 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 25.58 +1.42 35 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 23.41 +1.57 34 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 21.27 +1.50 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 19.23 +1.44 32 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 17.31 +1.32 31 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 15.43 +1.21 31 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 13.76 +1.40 31 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 12.16 +1.15 30 0 40 0
30MAR27 72.50 C 0.00 0.00 0.00 10.80 +1.14 30 0 47 0
30MAR27 75.00 C 0.00 0.00 0.00 9.53 +1.09 30 0 222 0
30MAR27 77.50 C 7.94 7.94 7.94 8.33 +0.99 30 1 23 0
30MAR27 80.00 C 6.83 6.83 6.83 7.27 +0.90 30 33 82 +33
30MAR27 82.50 C 0.00 0.00 0.00 6.32 +0.81 30 0 750 0
30MAR27 85.00 C 5.30 5.30 5.14 5.50 +0.72 30 69 660 +68
30MAR27 87.50 C 0.00 0.00 0.00 4.78 +0.63 30 0 193 0
30MAR27 90.00 C 3.88 3.88 3.86 4.15 +0.57 30 93 194 +73
30MAR27 92.50 C 3.65 3.65 3.65 3.61 +0.54 30 2 21 +2
30MAR27 95.00 C 3.10 3.10 3.10 3.11 +0.46 31 6 32 +6
30MAR27 97.50 C 0.00 0.00 0.00 2.70 +0.46 31 0 61 0
30MAR27 100.00 C 0.00 0.00 0.00 2.30 +0.36 31 0 456 0
30MAR27 102.50 C 0.00 0.00 0.00 2.00 +0.36 31 0 73 0
30MAR27 105.00 C 0.00 0.00 0.00 1.70 +0.28 31 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 1.47 +0.30 31 0 6 0
30MAR27 110.00 C 0.00 0.00 0.00 1.27 +0.28 31 0 68 0
30MAR27 112.50 C 0.00 0.00 0.00 1.08 +0.23 31 0 17 0
30MAR27 115.00 C 0.00 0.00 0.00 0.94 +0.22 31 0 21 0
30MAR27 117.50 C 0.00 0.00 0.00 0.80 +0.18 31 0 20 0
30MAR27 120.00 C 0.00 0.00 0.00 0.68 +0.15 31 0 21 0
30MAR27 122.50 C 0.00 0.00 0.00 0.58 +0.14 31 0 2 0
30MAR27 125.00 C 0.00 0.00 0.00 0.50 +0.12 31 0 47 0
30MAR27 127.50 C 0.00 0.00 0.00 0.42 +0.09 31 0 31 0
30MAR27 130.00 C 0.00 0.00 0.00 0.38 +0.11 31 0 48 0
29JUN27 46.00 C 0.00 0.00 0.00 31.98 +1.51 35 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 31.07 +1.51 35 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 30.17 +1.49 34 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 29.27 +1.50 34 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 28.38 +1.47 34 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 26.20 +1.45 33 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 24.08 +1.41 32 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 22.04 +1.33 31 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 20.07 +1.27 31 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 18.21 +1.35 30 0 19 0
29JUN27 65.00 C 0.00 0.00 0.00 16.60 +1.44 30 0 10 0
29JUN27 67.50 C 14.70 14.70 14.70 15.52 +2.24 32 10 45 0
29JUN27 70.00 C 0.00 0.00 0.00 13.28 +1.04 29 0 15 0
29JUN27 72.50 C 11.50 11.50 11.50 12.51 +1.76 31 26 26 0
29JUN27 75.00 C 0.00 0.00 0.00 10.67 +1.12 29 0 160 0
29JUN27 77.50 C 0.00 0.00 0.00 9.51 +1.15 29 0 25 0
29JUN27 80.00 C 0.00 0.00 0.00 8.45 +1.04 29 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 7.51 +0.89 29 0 3 0
29JUN27 85.00 C 0.00 0.00 0.00 6.70 +0.80 30 0 71 0
29JUN27 87.50 C 0.00 0.00 0.00 5.94 +0.76 30 0 6 0
29JUN27 90.00 C 0.00 0.00 0.00 5.26 +0.73 30 0 19 0
29JUN27 92.50 C 0.00 0.00 0.00 4.69 +0.58 30 0 15 0
29JUN27 95.00 C 0.00 0.00 0.00 4.16 +0.51 30 0 3 0
29JUN27 97.50 C 0.00 0.00 0.00 3.70 +0.46 30 0 1 0
29JUN27 100.00 C 0.00 0.00 0.00 3.28 +0.46 30 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 2.83 +0.36 30 0 2 0
29JUN27 105.00 C 0.00 0.00 0.00 2.49 +0.33 30 0 4 0
29JUN27 107.50 C 0.00 0.00 0.00 2.18 +0.32 30 0 7 0
29JUN27 110.00 C 0.00 0.00 0.00 1.87 +0.28 30 0 19 0
29JUN27 112.50 C 1.86 1.86 1.86 1.65 +0.22 30 1 7 +1
TOTAL CALL 2,476 63,331 +741
18JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
18JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
18JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
18JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
18JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
18JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
18JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
18JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
18JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 104 0 15 0
18JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
18JUN26 65.00 P 0.00 0.00 0.00 0.01 -0.01 72 0 20 0
18JUN26 67.50 P 0.00 0.00 0.00 0.01 -0.06 57 0 69 0
18JUN26 70.00 P 0.09 0.09 0.06 0.04 -0.19 52 54 253 +34
18JUN26 72.50 P 0.20 0.25 0.16 0.17 -0.50 48 94 635 +38
18JUN26 75.00 P 1.01 1.01 0.52 0.59 -1.07 43 104 200 -35
18JUN26 77.50 P 0.00 0.00 0.00 1.71 -1.66 41 0 30 0
18JUN26 80.00 P 3.64 3.64 3.64 3.70 -1.85 44 4 2 -4
18JUN26 82.50 P 0.00 0.00 0.00 6.03 -1.93 45 0 0 0
18JUN26 85.00 P 0.00 0.00 0.00 8.50 -1.95 0 0 0 0
18JUN26 87.50 P 0.00 0.00 0.00 11.00 -1.95 0 0 0 0
18JUN26 90.00 P 0.00 0.00 0.00 13.50 -1.95 0 0 0 0
18JUN26 92.50 P 0.00 0.00 0.00 16.00 -1.95 0 0 0 0
18JUN26 95.00 P 0.00 0.00 0.00 18.50 -1.95 0 0 0 0
18JUN26 97.50 P 0.00 0.00 0.00 21.00 -1.95 0 0 0 0
18JUN26 100.00 P 0.00 0.00 0.00 23.50 -1.95 0 0 0 0
18JUN26 102.50 P 0.00 0.00 0.00 26.00 -1.95 0 0 0 0
18JUN26 105.00 P 0.00 0.00 0.00 28.50 -1.95 0 0 0 0
26JUN26 48.00 P 0.00 0.00 0.00 0.01 - 98 0 0 -
26JUN26 49.00 P 0.00 0.00 0.00 0.01 - 94 0 0 -
26JUN26 50.00 P 0.00 0.00 0.00 0.01 - 90 0 0 -
26JUN26 52.50 P 0.00 0.00 0.00 0.01 - 81 0 0 -
26JUN26 55.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
26JUN26 57.50 P 0.00 0.00 0.00 0.01 - 63 0 0 -
26JUN26 60.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
26JUN26 62.50 P 0.03 0.03 0.03 0.01 - 46 15 15 -
26JUN26 65.00 P 0.05 0.05 0.05 0.02 - 41 10 10 -
26JUN26 67.50 P 0.12 0.12 0.12 0.06 - 39 3 3 -
26JUN26 70.00 P 0.30 0.30 0.30 0.19 - 37 20 20 -
26JUN26 72.50 P 0.60 0.66 0.59 0.50 - 36 55 55 -
26JUN26 75.00 P 1.38 1.39 1.38 1.16 - 34 30 30 -
26JUN26 77.50 P 0.00 0.00 0.00 2.32 - 33 0 0 -
26JUN26 80.00 P 4.05 4.05 4.05 4.09 - 34 4 4 -
26JUN26 82.50 P 0.00 0.00 0.00 6.23 - 36 0 0 -
26JUN26 85.00 P 0.00 0.00 0.00 8.57 - 36 0 0 -
26JUN26 87.50 P 0.00 0.00 0.00 11.01 - 37 0 0 -
26JUN26 90.00 P 0.00 0.00 0.00 13.50 - 0 0 0 -
26JUN26 92.50 P 0.00 0.00 0.00 16.00 - 0 0 0 -
26JUN26 95.00 P 0.00 0.00 0.00 18.50 - 0 0 0 -
26JUN26 97.50 P 0.00 0.00 0.00 21.00 - 0 0 0 -
26JUN26 100.00 P 0.00 0.00 0.00 23.50 - 0 0 0 -
26JUN26 102.50 P 0.00 0.00 0.00 26.00 - 0 0 0 -
26JUN26 105.00 P 0.00 0.00 0.00 28.50 - 0 0 0 -
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 102 0 118 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 98 0 90 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 95 0 32 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 91 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 87 0 95 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 84 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 80 0 175 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 72 0 189 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2,717 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 56 0 510 0
29JUN26 60.00 P 0.02 0.02 0.01 0.01 -0.01 48 20 981 -2
29JUN26 62.50 P 0.04 0.04 0.04 0.01 -0.04 41 27 681 -27
29JUN26 65.00 P 0.12 0.12 0.07 0.02 -0.10 36 129 2,118 -57
29JUN26 67.50 P 0.17 0.17 0.13 0.07 -0.22 35 29 1,045 -7
29JUN26 70.00 P 0.48 0.48 0.27 0.22 -0.38 34 122 3,259 +51
29JUN26 72.50 P 0.86 0.86 0.55 0.57 -0.61 34 145 3,591 +73
29JUN26 75.00 P 1.60 1.60 1.20 1.24 -1.04 32 238 2,764 +77
29JUN26 77.50 P 2.45 2.50 2.38 2.45 -1.42 32 154 2,273 -144
29JUN26 80.00 P 4.29 4.78 4.17 4.17 -1.82 32 474 5,276 +358
29JUN26 82.50 P 6.24 6.24 6.21 6.23 -1.89 32 151 2,775 -122
29JUN26 85.00 P 0.00 0.00 0.00 8.57 -1.93 33 0 3,712 0
29JUN26 87.50 P 0.00 0.00 0.00 11.02 -1.94 35 0 175 0
29JUN26 90.00 P 0.00 0.00 0.00 13.50 -1.95 0 0 213 -23
29JUN26 92.50 P 0.00 0.00 0.00 16.00 -1.95 0 0 17 -23
29JUN26 95.00 P 0.00 0.00 0.00 18.66 -1.79 66 0 199 0
29JUN26 97.50 P 0.00 0.00 0.00 21.00 -1.95 0 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 23.50 -1.95 0 0 18 0
29JUN26 102.50 P 0.00 0.00 0.00 26.00 -1.95 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 28.50 -1.95 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 31.00 -1.95 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 33.50 -1.95 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 36.00 -1.95 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 38.50 -1.95 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 41.00 -1.95 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 43.50 -1.95 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 46.00 -1.95 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 48.50 -1.95 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 51.00 -1.95 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 53.50 -1.95 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 62 0 54 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
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 3 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
30JUL26 50.00 P 0.04 0.04 0.04 0.01 0.00 45 10 16 +10
30JUL26 52.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 50 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 -0.04 36 0 123 0
30JUL26 57.50 P 0.00 0.00 0.00 0.03 -0.07 35 0 136 0
30JUL26 60.00 P 0.17 0.17 0.15 0.07 -0.11 35 66 192 -16
30JUL26 62.50 P 0.33 0.33 0.26 0.15 -0.18 34 39 224 +17
30JUL26 65.00 P 0.51 0.51 0.40 0.29 -0.30 33 58 518 +39
30JUL26 67.50 P 0.70 0.70 0.66 0.56 -0.39 32 28 454 +24
30JUL26 70.00 P 1.22 1.22 1.00 0.98 -0.51 32 94 1,709 +1
30JUL26 72.50 P 1.90 1.90 1.54 1.55 -0.75 30 71 773 +14
30JUL26 75.00 P 2.60 2.60 2.37 2.40 -1.02 30 44 603 +2
30JUL26 77.50 P 3.70 3.70 3.62 3.65 -1.34 30 3 762 -3
30JUL26 80.00 P 5.59 5.59 5.08 5.22 -1.47 30 18 1,847 +1
30JUL26 82.50 P 0.00 0.00 0.00 6.98 -1.71 29 0 382 0
30JUL26 85.00 P 0.00 0.00 0.00 9.05 -1.86 30 0 596 0
30JUL26 87.50 P 0.00 0.00 0.00 11.29 -1.67 30 0 360 0
30JUL26 90.00 P 0.00 0.00 0.00 13.62 -1.89 31 0 31 0
30JUL26 92.50 P 0.00 0.00 0.00 16.03 -1.93 31 0 30 0
30JUL26 95.00 P 0.00 0.00 0.00 18.66 -1.79 40 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 21.00 -1.95 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 23.50 -1.95 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 26.00 -1.95 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 28.50 -1.95 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 31.00 -1.95 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 33.50 -1.95 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 36.01 -1.94 53 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 38.51 -1.94 55 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 41.00 -1.95 0 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 43.50 -1.95 0 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 46.01 -1.94 63 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 48.50 -1.95 0 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 51.00 -1.95 0 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 53.51 -1.94 70 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 46 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 12 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 -0.03 36 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 0.02 -0.03 38 0 4 0
28AUG26 52.50 P 0.00 0.00 0.00 0.03 -0.06 35 0 46 0
28AUG26 55.00 P 0.17 0.17 0.17 0.06 -0.10 34 30 58 +30
28AUG26 57.50 P 0.00 0.00 0.00 0.12 -0.15 34 0 224 0
28AUG26 60.00 P 0.36 0.36 0.36 0.23 -0.23 34 1 167 0
28AUG26 62.50 P 0.55 0.55 0.52 0.41 -0.32 33 11 285 -3
28AUG26 65.00 P 0.79 0.79 0.79 0.70 -0.36 33 1 361 0
28AUG26 67.50 P 0.00 0.00 0.00 1.11 -0.44 32 0 316 0
28AUG26 70.00 P 1.67 1.67 1.62 1.62 -0.67 32 11 769 +5
28AUG26 72.50 P 2.36 2.36 2.36 2.36 -0.77 31 2 428 -2
28AUG26 75.00 P 3.39 3.39 3.29 3.29 -1.01 30 3 327 +1
28AUG26 77.50 P 4.62 4.62 4.62 4.53 -1.29 30 1 356 0
28AUG26 80.00 P 6.46 6.46 6.46 6.02 -1.43 30 15 273 0
28AUG26 82.50 P 0.00 0.00 0.00 7.76 -1.54 30 0 267 0
28AUG26 85.00 P 0.00 0.00 0.00 9.69 -1.64 31 0 180 0
28AUG26 87.50 P 0.00 0.00 0.00 11.75 -1.56 31 0 96 0
28AUG26 90.00 P 0.00 0.00 0.00 13.94 -1.64 31 0 300 0
28AUG26 92.50 P 0.00 0.00 0.00 16.15 -1.94 29 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 18.66 -1.84 33 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 21.03 -1.93 31 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 23.50 -1.95 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 26.00 -1.95 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 28.50 -1.95 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 31.00 -1.95 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 33.50 -1.95 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 36.01 -1.94 44 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 38.51 -1.94 46 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 41.00 -1.95 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 43.50 -1.95 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 46.01 -1.94 52 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 48.50 -1.95 0 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 51.00 -1.95 0 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 53.51 -1.94 58 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 180 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 38 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 -0.03 31 0 9 0
29SEP26 49.00 P 0.00 0.00 0.00 0.02 -0.03 32 0 171 0
29SEP26 50.00 P 0.00 0.00 0.00 0.03 -0.04 33 0 120 0
29SEP26 52.50 P 0.00 0.00 0.00 0.07 -0.06 33 0 362 0
29SEP26 55.00 P 0.00 0.00 0.00 0.13 -0.10 32 0 321 0
29SEP26 57.50 P 0.00 0.00 0.00 0.25 -0.15 32 0 136 0
29SEP26 60.00 P 0.61 0.65 0.61 0.44 -0.22 32 34 282 +4
29SEP26 62.50 P 0.92 0.92 0.92 0.72 -0.32 32 30 587 0
29SEP26 65.00 P 1.29 1.29 1.29 1.13 -0.43 32 4 1,818 +4
29SEP26 67.50 P 1.74 1.74 1.71 1.68 -0.50 32 6 3,840 +4
29SEP26 70.00 P 2.49 2.49 2.34 2.31 -0.70 31 11 608 0
29SEP26 72.50 P 3.24 3.24 3.23 3.16 -0.85 30 3 1,296 0
29SEP26 75.00 P 4.42 4.42 4.21 4.23 -1.07 30 26 1,847 -26
29SEP26 77.50 P 0.00 0.00 0.00 5.56 -1.21 30 0 625 0
29SEP26 80.00 P 0.00 0.00 0.00 7.07 -1.32 30 0 3,706 0
29SEP26 82.50 P 0.00 0.00 0.00 8.69 -1.51 30 0 1,051 0
29SEP26 85.00 P 0.00 0.00 0.00 10.64 -1.50 31 0 3,201 0
29SEP26 87.50 P 0.00 0.00 0.00 12.61 -1.62 31 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 14.89 -1.36 33 0 66 0
29SEP26 92.50 P 0.00 0.00 0.00 17.12 -1.39 34 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 19.38 -1.44 34 0 60 0
29SEP26 97.50 P 0.00 0.00 0.00 21.69 -1.63 35 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 24.10 -1.42 37 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 26.45 -1.58 37 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.86 -1.62 38 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 31.02 -1.93 32 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 33.80 -1.65 42 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 36.30 -1.65 44 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.80 -1.65 46 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.30 -1.65 48 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.80 -1.65 50 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 46.30 -1.65 52 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 48.80 -1.65 54 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 51.30 -1.65 56 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 53.80 -1.65 58 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.03 -0.02 32 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.05 -0.02 33 0 70 0
30DEC26 45.00 P 0.00 0.00 0.00 0.06 -0.03 32 0 71 0
30DEC26 46.00 P 0.00 0.00 0.00 0.08 -0.03 32 0 20 0
30DEC26 47.00 P 0.00 0.00 0.00 0.09 -0.05 32 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 0.12 -0.05 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.15 -0.07 32 0 63 0
30DEC26 50.00 P 0.00 0.00 0.00 0.19 -0.08 32 0 93 0
30DEC26 52.50 P 0.00 0.00 0.00 0.31 -0.13 31 0 75 0
30DEC26 55.00 P 0.00 0.00 0.00 0.50 -0.18 31 0 197 0
30DEC26 57.50 P 0.00 0.00 0.00 0.75 -0.26 31 0 189 0
30DEC26 60.00 P 1.34 1.34 1.34 1.11 -0.33 31 30 2,148 +30
30DEC26 62.50 P 1.69 1.69 1.69 1.58 -0.40 31 30 1,301 0
30DEC26 65.00 P 0.00 0.00 0.00 2.13 -0.46 31 0 511 0
30DEC26 67.50 P 0.00 0.00 0.00 2.76 -0.55 30 0 227 0
30DEC26 70.00 P 0.00 0.00 0.00 3.56 -0.70 30 0 490 0
30DEC26 72.50 P 0.00 0.00 0.00 4.53 -0.86 30 0 611 0
30DEC26 75.00 P 5.95 5.95 5.95 5.65 -1.04 29 3 530 +3
30DEC26 77.50 P 0.00 0.00 0.00 6.99 -1.14 29 0 285 0
30DEC26 80.00 P 0.00 0.00 0.00 8.43 -1.20 29 0 2,585 0
30DEC26 82.50 P 0.00 0.00 0.00 10.02 -1.42 29 0 941 0
30DEC26 85.00 P 0.00 0.00 0.00 11.98 -1.26 30 0 619 0
30DEC26 87.50 P 0.00 0.00 0.00 13.87 -1.34 31 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 15.86 -1.40 31 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 17.93 -1.30 31 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 20.03 -1.35 31 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.25 -1.36 32 0 80 0
30DEC26 100.00 P 0.00 0.00 0.00 24.46 -1.45 32 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 26.85 -1.42 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 29.11 -2.05 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 31.47 -1.60 33 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 33.82 -1.69 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 36.30 -1.66 34 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 38.80 -1.65 36 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 41.33 -1.62 38 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 43.83 -1.62 40 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 46.33 -1.62 41 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 48.83 -1.62 43 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 51.33 -1.62 44 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 53.80 -1.65 45 0 0 0
30MAR27 42.00 P 0.37 0.37 0.37 0.09 -0.05 32 1 95 +1
30MAR27 43.00 P 0.00 0.00 0.00 0.11 -0.06 32 0 0 0
30MAR27 44.00 P 0.47 0.47 0.47 0.14 -0.07 32 15 46 +15
30MAR27 45.00 P 0.00 0.00 0.00 0.17 -0.09 31 0 6 0
30MAR27 46.00 P 0.00 0.00 0.00 0.21 -0.09 31 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.25 -0.12 31 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 0.30 -0.14 31 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 0.36 -0.14 31 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.44 -0.16 31 0 99 0
30MAR27 52.50 P 0.00 0.00 0.00 0.65 -0.21 31 0 130 0
30MAR27 55.00 P 0.00 0.00 0.00 0.94 -0.28 31 0 41 0
30MAR27 57.50 P 0.00 0.00 0.00 1.30 -0.38 31 0 54 0
30MAR27 60.00 P 1.99 1.99 1.99 1.79 -0.42 31 30 225 0
30MAR27 62.50 P 0.00 0.00 0.00 2.32 -0.47 30 0 62 0
30MAR27 65.00 P 0.00 0.00 0.00 2.93 -0.51 30 0 1,117 0
30MAR27 67.50 P 3.75 3.75 3.75 3.65 -0.64 30 6 90 0
30MAR27 70.00 P 4.70 4.70 4.70 4.54 -0.71 29 2 981 0
30MAR27 72.50 P 0.00 0.00 0.00 5.54 -0.81 29 0 176 0
30MAR27 75.00 P 0.00 0.00 0.00 6.69 -0.91 29 0 195 0
30MAR27 77.50 P 0.00 0.00 0.00 7.97 -1.01 29 0 125 0
30MAR27 80.00 P 0.00 0.00 0.00 9.39 -1.22 29 0 114 0
30MAR27 82.50 P 0.00 0.00 0.00 11.00 -1.20 29 0 716 0
30MAR27 85.00 P 0.00 0.00 0.00 12.85 -1.25 30 0 620 0
30MAR27 87.50 P 0.00 0.00 0.00 14.65 -1.31 30 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 16.55 -1.38 30 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 18.53 -1.41 30 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 20.64 -1.40 30 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.72 -1.61 30 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 24.95 -1.84 31 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 27.17 -1.54 31 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 29.40 -1.76 31 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 31.73 -1.60 31 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 34.07 -1.62 32 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 36.41 -1.55 32 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 38.83 -1.71 32 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 41.33 -1.65 34 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 43.83 -1.62 35 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 46.35 -1.60 37 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 48.86 -1.59 38 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 51.36 -1.59 39 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 53.85 -1.60 40 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.46 -0.08 32 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.53 -0.10 32 0 6 0
29JUN27 48.00 P 0.00 0.00 0.00 0.59 -0.14 32 0 2 0
29JUN27 49.00 P 0.00 0.00 0.00 0.72 -0.14 32 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 0.82 -0.15 32 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 1.14 -0.20 32 0 51 0
29JUN27 55.00 P 0.00 0.00 0.00 1.51 -0.28 32 0 113 0
29JUN27 57.50 P 0.00 0.00 0.00 2.01 -0.30 32 0 42 0
29JUN27 60.00 P 0.00 0.00 0.00 2.58 -0.36 31 0 74 0
29JUN27 62.50 P 3.47 3.47 3.47 3.23 -0.46 31 1 75 -1
29JUN27 65.00 P 0.00 0.00 0.00 3.99 -0.51 31 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 4.86 -0.62 31 0 2 0
29JUN27 70.00 P 0.00 0.00 0.00 5.81 -0.72 31 0 16 0
29JUN27 72.50 P 0.00 0.00 0.00 6.86 -0.86 31 0 20 0
29JUN27 75.00 P 0.00 0.00 0.00 8.05 -0.90 30 0 245 0
29JUN27 77.50 P 9.46 9.46 9.46 9.33 -1.04 30 10 10 0
29JUN27 80.00 P 0.00 0.00 0.00 10.82 -0.96 30 0 7 0
29JUN27 82.50 P 0.00 0.00 0.00 12.21 -1.22 30 0 40 0
29JUN27 85.00 P 0.00 0.00 0.00 13.86 -1.28 30 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 15.76 -1.20 31 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 17.60 -1.29 31 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 19.47 -1.34 31 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 21.43 -1.39 31 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 23.51 -1.44 31 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 25.60 -1.29 31 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 27.70 -1.37 31 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 29.88 -1.41 31 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 32.11 -1.40 31 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 34.39 -1.45 31 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 36.69 -1.48 31 0 0 0
TOTAL PUT 2,630 85,893 +341
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$ 4.90
29JUN26 3.30 C 0.00 0.00 0.00 1.60 +0.46 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.50 +0.46 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.40 +0.45 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.30 +0.45 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.20 +0.45 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.10 +0.45 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.00 +0.44 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.90 +0.43 0 0 0 0
29JUN26 4.10 C 0.80 0.80 0.80 0.80 +0.41 0 4 44 0
29JUN26 4.20 C 0.00 0.00 0.00 0.71 +0.41 43 0 85 0
29JUN26 4.30 C 0.00 0.00 0.00 0.61 +0.37 38 0 93 0
29JUN26 4.40 C 0.53 0.53 0.53 0.53 +0.35 47 2 270 -2
29JUN26 4.50 C 0.40 0.46 0.40 0.47 +0.34 56 96 83 -38
29JUN26 4.60 C 0.31 0.40 0.31 0.37 +0.27 47 16 237 0
29JUN26 4.70 C 0.30 0.36 0.30 0.32 +0.25 53 160 224 0
29JUN26 4.80 C 0.00 0.00 0.00 0.26 +0.21 53 0 75 0
29JUN26 4.90 C 0.14 0.22 0.14 0.20 +0.16 51 414 455 +200
29JUN26 5.00 C 0.12 0.19 0.12 0.16 +0.13 52 191 367 +17
29JUN26 5.25 C 0.08 0.10 0.08 0.08 +0.07 52 104 126 -38
29JUN26 5.50 C 0.06 0.07 0.04 0.04 +0.03 54 91 906 -31
29JUN26 5.75 C 0.03 0.03 0.03 0.02 +0.01 56 275 402 -218
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 58 0 247 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 67 0 237 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 76 0 162 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 84 0 52 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1,110 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 99 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 106 0 1,071 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 113 0 115 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 120 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 126 0 137 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 148 0 100 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 158 0 1 0
30JUL26 3.30 C 0.00 0.00 0.00 1.60 +0.44 0 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 1.50 +0.46 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.40 +0.45 0 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 1.31 +0.46 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 1.21 +0.44 0 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 1.12 +0.44 38 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.02 +0.41 35 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.93 +0.40 38 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.85 +0.38 42 0 17 0
30JUL26 4.20 C 0.76 0.83 0.76 0.76 +0.36 41 130 185 -10
30JUL26 4.30 C 0.00 0.00 0.00 0.71 +0.36 48 0 106 0
30JUL26 4.40 C 0.60 0.67 0.60 0.61 +0.31 43 60 471 -45
30JUL26 4.50 C 0.00 0.00 0.00 0.56 +0.31 47 0 324 0
30JUL26 4.60 C 0.00 0.00 0.00 0.50 +0.29 47 0 210 0
30JUL26 4.70 C 0.46 0.46 0.46 0.43 +0.26 46 15 26 +15
30JUL26 4.80 C 0.37 0.42 0.37 0.38 +0.24 46 161 136 -26
30JUL26 4.90 C 0.33 0.33 0.33 0.33 +0.21 46 15 94 0
30JUL26 5.00 C 0.29 0.29 0.28 0.29 +0.19 47 54 85 -30
30JUL26 5.25 C 0.19 0.20 0.19 0.20 +0.14 48 324 400 +178
30JUL26 5.50 C 0.00 0.00 0.00 0.13 +0.09 47 0 22 0
30JUL26 5.75 C 0.09 0.09 0.09 0.09 +0.07 49 12 645 +12
30JUL26 6.00 C 0.07 0.08 0.06 0.06 +0.05 49 53 133 +12
30JUL26 6.25 C 0.05 0.05 0.05 0.04 +0.03 50 145 160 +145
30JUL26 6.50 C 0.00 0.00 0.00 0.02 +0.01 48 0 5 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.61 +0.45 0 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.52 +0.47 30 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.42 +0.45 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.33 +0.44 38 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.24 +0.43 40 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.15 +0.42 40 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.06 +0.40 40 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.98 +0.39 42 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.90 +0.37 42 0 170 0
28AUG26 4.20 C 0.00 0.00 0.00 0.85 +0.38 47 0 60 0
28AUG26 4.30 C 0.00 0.00 0.00 0.77 +0.35 46 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.71 +0.34 47 0 0 0
28AUG26 4.50 C 0.66 0.66 0.66 0.64 +0.32 46 13 28 0
28AUG26 4.60 C 0.00 0.00 0.00 0.57 +0.29 45 0 15 0
28AUG26 4.70 C 0.00 0.00 0.00 0.51 +0.26 44 0 17 0
28AUG26 4.80 C 0.00 0.00 0.00 0.46 +0.25 45 0 29 0
28AUG26 4.90 C 0.42 0.43 0.42 0.43 +0.25 47 76 101 -24
28AUG26 5.00 C 0.00 0.00 0.00 0.39 +0.23 48 0 30 0
28AUG26 5.25 C 0.28 0.28 0.28 0.28 +0.17 46 45 78 +43
28AUG26 5.50 C 0.00 0.00 0.00 0.21 +0.14 47 0 16 0
28AUG26 5.75 C 0.00 0.00 0.00 0.16 +0.11 48 0 515 0
28AUG26 6.00 C 0.00 0.00 0.00 0.12 +0.09 48 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.08 +0.06 47 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.06 +0.05 48 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.04 +0.03 47 0 5 0
28AUG26 7.00 C 0.00 0.00 0.00 0.03 +0.02 48 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.63 +0.45 33 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.54 +0.45 38 0 50 0
29SEP26 3.50 C 0.00 0.00 0.00 1.45 +0.44 40 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.36 +0.43 40 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.26 +0.41 37 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.19 +0.40 41 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.10 +0.38 40 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.06 +0.41 47 0 118 0
29SEP26 4.10 C 0.00 0.00 0.00 0.98 +0.39 46 0 15 0
29SEP26 4.20 C 0.00 0.00 0.00 0.91 +0.34 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.84 +0.36 46 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.77 +0.33 45 0 0 0
29SEP26 4.50 C 0.69 0.69 0.69 0.71 +0.32 45 15 200 -15
29SEP26 4.60 C 0.00 0.00 0.00 0.64 +0.29 44 0 230 0
29SEP26 4.70 C 0.00 0.00 0.00 0.58 +0.27 43 0 15 0
29SEP26 4.80 C 0.00 0.00 0.00 0.53 +0.25 44 0 90 0
29SEP26 4.90 C 0.00 0.00 0.00 0.50 +0.25 45 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.46 +0.24 46 0 14 0
29SEP26 5.25 C 0.34 0.34 0.34 0.35 +0.19 45 1 115 0
29SEP26 5.50 C 0.00 0.00 0.00 0.28 +0.16 45 0 46 0
29SEP26 5.75 C 0.00 0.00 0.00 0.22 +0.13 46 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.17 +0.11 46 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.13 +0.09 46 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.10 +0.07 46 0 15 0
29SEP26 6.75 C 0.08 0.09 0.08 0.08 +0.06 47 17 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.06 +0.05 47 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 +0.03 46 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 +0.02 46 0 0 0
29SEP26 7.75 C 0.03 0.03 0.03 0.02 +0.01 45 1 6 +1
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.72 +0.45 45 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.62 +0.43 42 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.55 +0.43 44 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.47 +0.42 44 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.38 +0.40 42 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.30 +0.39 42 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.24 +0.40 43 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.16 +0.37 42 0 280 0
30DEC26 4.10 C 0.00 0.00 0.00 1.12 +0.38 45 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.05 +0.37 44 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.99 +0.35 44 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.92 +0.34 44 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.84 +0.31 42 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.81 +0.32 44 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.75 +0.30 43 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.68 +0.26 41 0 50 0
30DEC26 4.90 C 0.00 0.00 0.00 0.66 +0.27 43 100 115 +100
30DEC26 5.00 C 0.00 0.00 0.00 0.61 +0.26 43 100 112 +100
30DEC26 5.25 C 0.00 0.00 0.00 0.51 +0.22 43 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.42 +0.19 42 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.35 +0.15 42 0 25 0
30DEC26 6.00 C 0.00 0.00 0.00 0.29 +0.13 43 0 33 0
30DEC26 6.25 C 0.00 0.00 0.00 0.24 +0.11 43 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.20 +0.10 43 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.16 +0.09 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.13 +0.07 42 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.11 +0.06 43 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.09 +0.05 43 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.07 +0.04 42 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.06 +0.04 43 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.05 +0.04 43 0 5 0
30DEC26 8.50 C 0.07 0.07 0.07 0.04 +0.03 43 5 5 +5
30DEC26 8.75 C 0.00 0.00 0.00 0.03 +0.02 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.78 +0.42 43 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.70 +0.42 43 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.64 +0.43 44 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.56 +0.42 44 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.49 +0.41 44 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.41 +0.39 43 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.36 +0.40 44 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.27 +0.37 42 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 1.21 +0.36 43 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.14 +0.34 42 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.10 +0.36 43 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.04 +0.34 43 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.98 +0.33 42 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.93 +0.32 42 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.88 +0.31 42 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.83 +0.29 42 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.79 +0.29 43 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.74 +0.27 42 0 170 0
30MAR27 5.25 C 0.00 0.00 0.00 0.64 +0.25 42 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.55 +0.22 42 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.47 +0.19 42 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.40 +0.16 41 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.35 +0.14 42 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.30 +0.13 42 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.26 +0.11 42 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.22 +0.10 42 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.19 +0.09 42 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.16 +0.07 42 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.14 +0.07 42 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.12 +0.06 42 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.10 +0.05 42 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.09 +0.05 42 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.08 +0.05 43 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.07 +0.05 43 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.06 +0.05 43 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.85 +0.41 43 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.79 +0.42 44 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.71 +0.40 43 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.63 +0.39 42 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 1.56 +0.38 42 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.50 +0.38 43 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.44 +0.38 43 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.39 +0.38 44 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 1.31 +0.36 42 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.27 +0.37 43 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.21 +0.36 43 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.15 +0.34 43 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.08 +0.32 42 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.05 +0.33 43 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.00 +0.32 43 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.95 +0.30 42 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.91 +0.30 42 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.85 +0.28 42 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.74 +0.24 41 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.66 +0.23 41 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.57 +0.19 41 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.51 +0.18 41 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.45 +0.16 41 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.40 +0.15 41 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.35 +0.13 41 0 0 0
TOTAL CALL 2,695 16,533 +351
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 94 0 75 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 74 0 300 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 -0.01 67 0 35 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 -0.02 61 0 475 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 -0.04 55 0 254 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 -0.06 49 0 404 0
29JUN26 4.30 P 0.02 0.02 0.02 0.02 -0.08 50 154 728 +146
29JUN26 4.40 P 0.04 0.04 0.03 0.04 -0.11 54 21 253 -6
29JUN26 4.50 P 0.05 0.06 0.05 0.05 -0.15 50 45 305 +12
29JUN26 4.60 P 0.08 0.09 0.07 0.08 -0.18 52 28 351 -28
29JUN26 4.70 P 0.10 0.10 0.10 0.11 -0.23 52 40 175 +40
29JUN26 4.80 P 0.16 0.16 0.13 0.15 -0.27 52 99 557 -2
29JUN26 4.90 P 0.22 0.22 0.17 0.20 -0.30 53 953 1,108 +838
29JUN26 5.00 P 0.25 0.28 0.25 0.26 -0.33 54 30 219 -1
29JUN26 5.25 P 0.00 0.00 0.00 0.43 -0.41 54 0 37 0
29JUN26 5.50 P 0.00 0.00 0.00 0.65 -0.44 60 0 26 0
29JUN26 5.75 P 0.00 0.00 0.00 0.88 -0.46 65 0 47 0
29JUN26 6.00 P 0.00 0.00 0.00 1.12 -0.49 70 0 15 0
29JUN26 6.25 P 0.00 0.00 0.00 1.37 -0.48 81 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.61 -0.49 81 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.86 -0.49 90 0 15 0
29JUN26 7.00 P 0.00 0.00 0.00 2.11 -0.50 98 0 18 0
29JUN26 7.25 P 0.00 0.00 0.00 2.36 -0.48 106 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.62 -0.49 125 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.86 -0.49 120 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.11 -0.50 127 0 80 0
29JUN26 8.25 P 0.00 0.00 0.00 3.37 -0.48 147 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.61 -0.49 140 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.87 -0.48 159 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.12 -0.48 165 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.37 -0.48 171 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.62 -0.48 177 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.87 -0.48 182 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 -0.01 53 0 26 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 -0.02 49 0 7 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 -0.03 45 0 121 0
30JUL26 3.80 P 0.02 0.02 0.02 0.02 -0.04 48 90 193 +90
30JUL26 3.90 P 0.03 0.03 0.03 0.03 -0.05 48 308 301 +280
30JUL26 4.00 P 0.04 0.04 0.04 0.04 -0.06 48 5 155 0
30JUL26 4.10 P 0.00 0.00 0.00 0.06 -0.07 49 0 359 0
30JUL26 4.20 P 0.07 0.07 0.07 0.07 -0.10 47 2 66 0
30JUL26 4.30 P 0.09 0.09 0.09 0.10 -0.11 49 81 370 +47
30JUL26 4.40 P 0.12 0.12 0.12 0.12 -0.14 48 2 188 -2
30JUL26 4.50 P 0.15 0.15 0.13 0.15 -0.16 47 42 101 +30
30JUL26 4.60 P 0.17 0.17 0.17 0.18 -0.19 47 40 164 +40
30JUL26 4.70 P 0.23 0.23 0.23 0.22 -0.22 47 30 50 +6
30JUL26 4.80 P 0.26 0.26 0.25 0.27 -0.24 47 21 203 -2
30JUL26 4.90 P 0.31 0.31 0.31 0.32 -0.26 47 22 106 +22
30JUL26 5.00 P 0.00 0.00 0.00 0.37 -0.29 47 0 49 0
30JUL26 5.25 P 0.00 0.00 0.00 0.54 -0.34 49 0 526 0
30JUL26 5.50 P 0.00 0.00 0.00 0.73 -0.38 50 0 30 0
30JUL26 5.75 P 0.00 0.00 0.00 0.94 -0.42 52 0 15 0
30JUL26 6.00 P 0.00 0.00 0.00 1.17 -0.44 55 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.40 -0.45 57 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.62 -0.49 53 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 1.88 -0.47 63 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.13 -0.48 68 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.38 -0.47 73 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.62 -0.49 74 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.02 -0.02 47 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.03 -0.03 48 0 20 0
28AUG26 3.70 P 0.00 0.00 0.00 0.04 -0.03 48 0 11 0
28AUG26 3.80 P 0.00 0.00 0.00 0.05 -0.04 47 0 16 0
28AUG26 3.90 P 0.07 0.07 0.07 0.06 -0.06 46 10 21 0
28AUG26 4.00 P 0.00 0.00 0.00 0.09 -0.06 48 0 150 0
28AUG26 4.10 P 0.00 0.00 0.00 0.11 -0.07 48 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.12 -0.10 46 0 6 0
28AUG26 4.30 P 0.00 0.00 0.00 0.15 -0.12 46 0 10 0
28AUG26 4.40 P 0.17 0.17 0.17 0.18 -0.14 46 40 40 +40
28AUG26 4.50 P 0.19 0.19 0.19 0.22 -0.15 47 40 53 +15
28AUG26 4.60 P 0.00 0.00 0.00 0.26 -0.17 47 0 91 0
28AUG26 4.70 P 0.00 0.00 0.00 0.30 -0.20 46 0 30 0
28AUG26 4.80 P 0.00 0.00 0.00 0.35 -0.21 47 0 93 0
28AUG26 4.90 P 0.00 0.00 0.00 0.40 -0.24 47 0 55 0
28AUG26 5.00 P 0.45 0.45 0.45 0.46 -0.25 47 1 50 +1
28AUG26 5.25 P 0.00 0.00 0.00 0.62 -0.30 48 0 109 0
28AUG26 5.50 P 0.00 0.00 0.00 0.78 -0.36 46 0 53 0
28AUG26 5.75 P 0.00 0.00 0.00 0.98 -0.39 47 0 15 0
28AUG26 6.00 P 0.00 0.00 0.00 1.20 -0.42 49 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.43 -0.43 52 0 16 0
28AUG26 6.50 P 0.00 0.00 0.00 1.66 -0.45 53 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.90 -0.45 56 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.14 -0.47 58 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.38 -0.47 59 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.63 -0.48 63 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.02 -0.02 45 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.03 -0.03 46 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.04 -0.03 46 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.05 -0.04 46 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.06 -0.05 45 0 375 0
29SEP26 3.80 P 0.09 0.09 0.09 0.08 -0.06 46 6 218 -6
29SEP26 3.90 P 0.00 0.00 0.00 0.10 -0.07 46 0 10 0
29SEP26 4.00 P 0.00 0.00 0.00 0.11 -0.10 44 0 245 0
29SEP26 4.10 P 0.00 0.00 0.00 0.14 -0.10 45 0 540 0
29SEP26 4.20 P 0.00 0.00 0.00 0.17 -0.12 45 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.20 -0.13 45 0 92 0
29SEP26 4.40 P 0.00 0.00 0.00 0.23 -0.16 44 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.27 -0.17 45 0 282 0
29SEP26 4.60 P 0.00 0.00 0.00 0.31 -0.18 45 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.36 -0.20 45 0 1 0
29SEP26 4.80 P 0.39 0.39 0.39 0.41 -0.22 45 4 19 0
29SEP26 4.90 P 0.00 0.00 0.00 0.46 -0.24 45 0 30 0
29SEP26 5.00 P 0.49 0.49 0.49 0.51 -0.26 44 15 23 +10
29SEP26 5.25 P 0.00 0.00 0.00 0.66 -0.30 44 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.82 -0.36 43 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.02 -0.38 45 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.22 -0.42 45 0 849 0
29SEP26 6.25 P 0.00 0.00 0.00 1.45 -0.43 47 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 1.67 -0.45 47 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 1.90 -0.46 48 0 2 0
29SEP26 7.00 P 0.00 0.00 0.00 2.14 -0.47 50 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.38 -0.48 51 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 2.63 -0.48 54 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 2.87 -0.48 55 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.12 -0.49 58 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.37 -0.48 61 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.62 -0.48 63 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.87 -0.48 66 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.12 -0.48 69 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.37 -0.48 71 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.62 -0.48 73 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.87 -0.49 76 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.06 -0.04 43 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.07 -0.05 42 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.09 -0.06 43 0 12 0
30DEC26 3.60 P 0.00 0.00 0.00 0.11 -0.06 43 0 0 0
30DEC26 3.70 P 0.15 0.15 0.15 0.13 -0.07 43 4 38 0
30DEC26 3.80 P 0.00 0.00 0.00 0.15 -0.09 43 0 12 0
30DEC26 3.90 P 0.00 0.00 0.00 0.18 -0.09 43 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 0.21 -0.11 43 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.24 -0.12 43 0 200 0
30DEC26 4.20 P 0.00 0.00 0.00 0.27 -0.13 43 0 130 0
30DEC26 4.30 P 0.00 0.00 0.00 0.31 -0.14 43 0 20 0
30DEC26 4.40 P 0.00 0.00 0.00 0.35 -0.15 43 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.39 -0.17 43 0 105 0
30DEC26 4.60 P 0.00 0.00 0.00 0.43 -0.18 43 0 0 0
30DEC26 4.70 P 0.48 0.48 0.48 0.47 -0.20 42 15 19 +15
30DEC26 4.80 P 0.53 0.53 0.53 0.52 -0.22 42 15 15 +15
30DEC26 4.90 P 0.00 0.00 0.00 0.57 -0.25 42 100 100 +100
30DEC26 5.00 P 0.61 0.61 0.61 0.63 -0.25 42 127 127 +120
30DEC26 5.25 P 0.00 0.00 0.00 0.79 -0.27 43 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 0.94 -0.32 42 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.13 -0.35 43 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.31 -0.39 42 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.53 -0.40 44 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 1.72 -0.44 42 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.96 -0.44 44 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.18 -0.45 44 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.42 -0.46 46 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.64 -0.47 45 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.92 -0.44 51 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.12 -0.49 46 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.37 -0.49 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.62 -0.49 50 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.87 -0.49 52 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.12 -0.49 54 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.37 -0.49 56 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.62 -0.49 58 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.87 -0.49 60 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.10 -0.05 42 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.12 -0.06 42 0 10 0
30MAR27 3.50 P 0.00 0.00 0.00 0.14 -0.07 42 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.16 -0.08 42 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.19 -0.09 42 0 10 0
30MAR27 3.80 P 0.00 0.00 0.00 0.22 -0.09 42 0 12 0
30MAR27 3.90 P 0.00 0.00 0.00 0.25 -0.10 42 0 9 0
30MAR27 4.00 P 0.00 0.00 0.00 0.28 -0.12 42 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.32 -0.12 42 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.36 -0.13 43 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.39 -0.15 42 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.43 -0.16 42 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.47 -0.17 41 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 0.52 -0.18 41 0 26 0
30MAR27 4.70 P 0.00 0.00 0.00 0.56 -0.20 41 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.61 -0.22 41 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.67 -0.22 41 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.72 -0.24 41 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 0.87 -0.27 41 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.04 -0.29 41 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.21 -0.32 41 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 1.40 -0.34 42 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.59 -0.37 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.80 -0.40 42 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.01 -0.42 42 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.21 -0.46 41 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.43 -0.47 41 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 2.67 -0.47 42 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.95 -0.42 48 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.13 -0.48 42 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.37 -0.49 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.62 -0.49 44 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.87 -0.49 46 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.12 -0.49 48 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.37 -0.49 49 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.14 -0.06 41 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.16 -0.07 41 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.19 -0.08 42 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.22 -0.08 42 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.25 -0.09 42 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.28 -0.10 42 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.31 -0.11 41 0 0 0
29JUN27 4.00 P 0.35 0.35 0.35 0.35 -0.12 42 5 11 +5
29JUN27 4.10 P 0.00 0.00 0.00 0.39 -0.12 42 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.43 -0.13 42 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.47 -0.14 42 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.52 -0.14 42 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.56 -0.15 42 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.61 -0.16 42 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.66 -0.17 42 0 4 0
29JUN27 4.80 P 0.70 0.70 0.70 0.70 -0.19 41 5 5 +5
29JUN27 4.90 P 0.00 0.00 0.00 0.76 -0.20 41 0 0 0
29JUN27 5.00 P 0.81 0.81 0.81 0.80 -0.23 40 8 8 +8
29JUN27 5.25 P 0.00 0.00 0.00 0.95 -0.25 41 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.11 -0.27 40 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.29 -0.29 41 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.47 -0.31 41 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.65 -0.33 41 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.86 -0.34 41 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.05 -0.39 41 0 0 0
TOTAL PUT 2,408 14,708 +1,838
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$ 89.35
18JUN26 65.00 C 0.00 0.00 0.00 24.37 -2.66 121 0 0 0
18JUN26 67.50 C 0.00 0.00 0.00 21.87 -2.66 107 0 0 0
18JUN26 70.00 C 0.00 0.00 0.00 19.37 -2.66 93 0 0 0
18JUN26 72.50 C 0.00 0.00 0.00 16.87 -2.67 79 0 0 0
18JUN26 75.00 C 0.00 0.00 0.00 14.38 -2.66 78 0 0 0
18JUN26 77.50 C 0.00 0.00 0.00 11.90 -2.67 73 0 0 0
18JUN26 80.00 C 0.00 0.00 0.00 9.49 -2.64 74 0 0 0
18JUN26 82.50 C 0.00 0.00 0.00 7.21 -2.57 74 0 0 0
18JUN26 85.00 C 0.00 0.00 0.00 5.00 -2.59 67 0 0 0
18JUN26 87.50 C 0.00 0.00 0.00 3.33 -2.29 71 0 0 0
18JUN26 90.00 C 0.00 0.00 0.00 2.05 -1.91 72 0 0 0
18JUN26 92.50 C 0.00 0.00 0.00 1.20 -1.44 74 0 0 0
18JUN26 95.00 C 0.00 0.00 0.00 0.64 -1.02 75 0 0 0
18JUN26 97.50 C 1.46 1.46 1.46 0.30 -0.68 74 15 15 +15
18JUN26 100.00 C 0.00 0.00 0.00 0.13 -0.42 74 0 0 0
18JUN26 102.50 C 0.50 0.50 0.50 0.06 -0.23 76 5 5 +5
18JUN26 105.00 C 0.00 0.00 0.00 0.02 -0.12 75 0 0 0
18JUN26 107.50 C 0.29 0.29 0.29 0.01 -0.06 78 15 15 +15
18JUN26 110.00 C 0.00 0.00 0.00 0.01 -0.02 86 0 0 0
18JUN26 112.50 C 0.17 0.17 0.17 0.01 - 94 4 4 -
18JUN26 115.00 C 0.00 0.00 0.00 0.01 - 102 0 0 -
26JUN26 65.00 C 0.00 0.00 0.00 24.41 -2.66 63 0 0 0
26JUN26 67.50 C 0.00 0.00 0.00 21.92 -2.67 62 0 0 0
26JUN26 70.00 C 0.00 0.00 0.00 19.68 -2.43 87 0 0 0
26JUN26 72.50 C 0.00 0.00 0.00 17.23 -2.43 79 0 0 0
26JUN26 75.00 C 0.00 0.00 0.00 14.63 -2.62 63 0 0 0
26JUN26 77.50 C 0.00 0.00 0.00 12.34 -2.57 63 0 0 0
26JUN26 80.00 C 0.00 0.00 0.00 10.18 -2.49 63 0 0 0
26JUN26 82.50 C 0.00 0.00 0.00 8.20 -2.38 63 0 0 0
26JUN26 85.00 C 0.00 0.00 0.00 6.25 -2.40 59 0 0 0
26JUN26 87.50 C 0.00 0.00 0.00 4.78 -2.15 61 0 0 0
26JUN26 90.00 C 0.00 0.00 0.00 3.55 -1.88 61 0 0 0
26JUN26 92.50 C 0.00 0.00 0.00 2.64 -1.53 63 0 0 0
26JUN26 95.00 C 0.00 0.00 0.00 1.92 -1.20 64 0 0 0
26JUN26 97.50 C 0.00 0.00 0.00 1.31 -0.98 64 0 0 0
26JUN26 100.00 C 1.89 1.89 1.89 0.87 -0.77 64 1 1 +1
26JUN26 102.50 C 0.00 0.00 0.00 0.56 -0.59 63 0 0 0
26JUN26 105.00 C 1.14 1.14 1.14 0.36 -0.43 64 5 5 +5
26JUN26 107.50 C 0.00 0.00 0.00 0.22 -0.31 63 0 0 0
26JUN26 110.00 C 0.00 0.00 0.00 0.13 -0.22 63 0 0 0
26JUN26 112.50 C 0.00 0.00 0.00 0.08 - 64 0 0 -
26JUN26 115.00 C 0.00 0.00 0.00 0.05 - 64 0 0 -
29JUN26 65.00 C 0.00 0.00 0.00 24.43 -2.67 60 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 21.95 -2.67 60 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 19.68 -2.48 76 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 17.23 -2.51 70 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 14.71 -2.66 59 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 12.46 -2.62 60 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 10.34 -2.57 59 0 0 0
29JUN26 82.50 C 9.77 9.77 9.77 8.40 -2.47 59 1 0 -1
29JUN26 85.00 C 7.31 7.31 7.31 6.68 -2.60 59 1 50 -1
29JUN26 87.50 C 0.00 0.00 0.00 5.02 -2.54 57 0 11 0
29JUN26 90.00 C 7.50 7.50 3.94 3.80 -1.97 58 7 73 +5
29JUN26 92.50 C 4.51 4.51 4.51 2.89 -1.70 59 15 73 +15
29JUN26 95.00 C 4.31 4.31 2.26 2.15 -1.49 60 4 528 +2
29JUN26 97.50 C 0.00 0.00 0.00 1.52 -1.27 60 0 50 0
29JUN26 100.00 C 1.42 1.42 1.30 1.04 -1.04 60 12 58 0
29JUN26 102.50 C 0.00 0.00 0.00 0.70 -0.83 60 0 56 0
29JUN26 105.00 C 0.76 0.76 0.76 0.46 -0.64 60 10 109 +10
29JUN26 107.50 C 1.08 1.16 0.57 0.30 -0.48 60 27 131 -3
29JUN26 110.00 C 0.00 0.00 0.00 0.19 -0.36 60 0 104 0
29JUN26 112.50 C 0.00 0.00 0.00 0.12 -0.26 60 0 74 0
29JUN26 115.00 C 0.54 0.54 0.54 0.07 -0.19 60 38 366 +23
29JUN26 117.50 C 0.00 0.00 0.00 0.05 -0.12 61 0 158 0
29JUN26 120.00 C 0.00 0.00 0.00 0.03 -0.08 61 0 328 0
29JUN26 122.50 C 0.00 0.00 0.00 0.02 -0.06 62 0 165 0
29JUN26 125.00 C 0.20 0.20 0.20 0.01 -0.04 61 10 152 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 -0.02 64 0 9 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 -0.01 67 0 960 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 70 0 68 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 73 0 64 0
29JUN26 137.50 C 0.13 0.13 0.13 0.01 0.00 76 2 75 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 79 0 250 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 82 0 56 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 84 0 64 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 87 0 127 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 90 0 437 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 92 0 31 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 95 0 56 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 97 0 4 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 100 0 73 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 102 0 18 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 104 0 32 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 107 0 3 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 109 0 55 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 111 0 92 0
30JUL26 65.00 C 0.00 0.00 0.00 25.00 -2.70 59 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 22.70 -2.07 58 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 20.48 -2.18 58 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 18.62 -1.97 61 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 16.62 -1.90 61 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 14.78 -1.89 61 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 13.06 -2.33 61 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 11.47 -1.83 61 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 10.02 -1.77 61 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 8.45 -1.95 59 0 17 0
30JUL26 90.00 C 8.30 8.30 8.30 7.39 -1.94 60 2 5 +2
30JUL26 92.50 C 0.00 0.00 0.00 6.42 -1.78 61 0 33 0
30JUL26 95.00 C 7.40 7.93 7.40 5.57 -1.66 61 2 6 0
30JUL26 97.50 C 0.00 0.00 0.00 4.84 -1.51 62 0 6 0
30JUL26 100.00 C 4.50 4.50 4.32 4.09 -1.42 62 2 24 +2
30JUL26 102.50 C 0.00 0.00 0.00 3.45 -1.29 62 0 6 0
30JUL26 105.00 C 0.00 0.00 0.00 2.89 -1.17 62 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 2.42 -1.04 62 0 5 0
30JUL26 110.00 C 0.00 0.00 0.00 2.01 -0.94 62 0 23 0
30JUL26 112.50 C 3.17 3.28 2.09 1.67 -0.83 62 8 15 +1
30JUL26 115.00 C 0.00 0.00 0.00 1.38 -0.73 61 0 15 0
30JUL26 117.50 C 2.30 2.30 2.30 1.14 -0.64 61 1 16 +1
30JUL26 120.00 C 0.00 0.00 0.00 0.93 -0.56 61 0 41 0
30JUL26 122.50 C 0.00 0.00 0.00 0.76 -0.49 61 0 30 0
30JUL26 125.00 C 0.00 0.00 0.00 0.62 -0.43 61 0 28 0
30JUL26 127.50 C 0.00 0.00 0.00 0.51 -0.36 61 0 2 0
30JUL26 130.00 C 0.00 0.00 0.00 0.41 -0.32 61 0 50 0
30JUL26 132.50 C 0.00 0.00 0.00 0.33 -0.27 61 0 34 0
30JUL26 135.00 C 0.00 0.00 0.00 0.27 -0.23 61 0 104 0
30JUL26 137.50 C 0.00 0.00 0.00 0.22 -0.19 61 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 0.18 -0.16 61 0 560 0
30JUL26 142.50 C 0.00 0.00 0.00 0.14 -0.14 61 0 31 0
30JUL26 145.00 C 0.00 0.00 0.00 0.11 -0.12 61 0 18 0
30JUL26 147.50 C 0.00 0.00 0.00 0.09 -0.10 61 0 15 0
30JUL26 150.00 C 0.00 0.00 0.00 0.08 -0.08 62 0 45 0
30JUL26 152.50 C 0.00 0.00 0.00 0.06 -0.07 61 0 59 0
30JUL26 155.00 C 0.00 0.00 0.00 0.05 -0.06 62 0 7 0
30JUL26 157.50 C 0.00 0.00 0.00 0.04 -0.05 62 0 15 0
30JUL26 160.00 C 0.00 0.00 0.00 0.03 -0.04 61 0 40 0
30JUL26 162.50 C 0.00 0.00 0.00 0.02 -0.04 60 0 15 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 -0.04 58 0 45 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 -0.03 59 0 15 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 -0.02 60 0 1 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 -0.01 61 0 36 0
28AUG26 65.00 C 0.00 0.00 0.00 26.01 -2.30 62 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 23.93 -2.27 61 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 21.96 -2.17 61 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 20.29 -1.76 63 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 18.51 -1.82 63 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 16.86 -1.86 63 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 15.60 -1.45 65 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 14.19 -1.38 65 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 12.59 -1.60 64 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 11.21 -1.69 63 0 19 0
28AUG26 90.00 C 0.00 0.00 0.00 10.09 -1.85 63 0 1 0
28AUG26 92.50 C 0.00 0.00 0.00 9.12 -1.79 63 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 8.24 -1.67 64 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 7.45 -1.56 64 0 0 0
28AUG26 100.00 C 9.20 9.20 9.20 6.73 -1.47 65 1 6 0
28AUG26 102.50 C 0.00 0.00 0.00 5.99 -1.43 65 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 5.32 -1.34 65 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 4.72 -1.25 65 0 1 0
28AUG26 110.00 C 5.86 5.86 5.86 4.18 -1.16 65 15 30 -2
28AUG26 112.50 C 0.00 0.00 0.00 3.59 -1.18 64 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 3.17 -0.96 64 0 15 0
28AUG26 117.50 C 0.00 0.00 0.00 2.80 -0.89 64 0 15 0
28AUG26 120.00 C 0.00 0.00 0.00 2.46 -0.82 64 0 172 0
28AUG26 122.50 C 0.00 0.00 0.00 2.17 -0.75 64 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 1.91 -0.69 64 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 1.68 -0.63 64 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 1.47 -0.58 64 0 16 0
28AUG26 132.50 C 0.00 0.00 0.00 1.33 -0.54 64 0 60 0
28AUG26 135.00 C 0.00 0.00 0.00 1.13 -0.48 64 0 95 0
28AUG26 137.50 C 0.00 0.00 0.00 0.99 -0.43 64 0 75 0
28AUG26 140.00 C 0.00 0.00 0.00 0.87 -0.39 64 0 16 0
28AUG26 142.50 C 0.00 0.00 0.00 0.76 -0.35 64 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 0.66 -0.32 64 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.58 -0.29 64 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.51 -0.26 64 0 4 0
28AUG26 152.50 C 0.00 0.00 0.00 0.44 -0.24 64 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.38 -0.22 64 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 0.34 -0.19 64 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.29 -0.18 64 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 27.57 -1.48 66 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 25.26 -1.74 62 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 23.80 -1.43 65 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 22.08 -1.39 65 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 20.29 -1.67 64 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 18.98 -1.30 65 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 17.51 -1.41 65 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 16.11 -1.42 65 0 0 0
29SEP26 85.00 C 15.35 15.35 15.35 14.56 -1.60 63 1 17 +1
29SEP26 87.50 C 0.00 0.00 0.00 13.74 -1.14 65 0 5 0
29SEP26 90.00 C 12.42 12.42 12.42 12.19 -1.70 63 1 4 -1
29SEP26 92.50 C 0.00 0.00 0.00 11.22 -1.83 63 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 10.34 -1.71 64 0 2 0
29SEP26 97.50 C 0.00 0.00 0.00 9.52 -1.63 64 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 8.78 -1.54 65 0 5 0
29SEP26 102.50 C 0.00 0.00 0.00 8.08 -1.48 65 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 7.36 -1.42 65 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 6.51 -1.54 64 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 5.92 -1.45 64 0 12 0
29SEP26 112.50 C 0.00 0.00 0.00 5.39 -1.35 64 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 4.89 -1.28 64 0 202 0
29SEP26 117.50 C 0.00 0.00 0.00 4.44 -1.03 64 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 4.03 -0.97 64 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 3.66 -0.91 64 0 6 0
29SEP26 125.00 C 0.00 0.00 0.00 3.32 -0.85 64 0 50 0
29SEP26 127.50 C 0.00 0.00 0.00 3.01 -0.79 64 0 28 0
29SEP26 130.00 C 0.00 0.00 0.00 2.72 -0.75 64 0 40 0
29SEP26 132.50 C 0.00 0.00 0.00 2.47 -0.69 64 0 219 0
29SEP26 135.00 C 0.00 0.00 0.00 2.23 -0.65 64 0 100 0
29SEP26 137.50 C 0.00 0.00 0.00 2.02 -0.60 64 0 105 0
29SEP26 140.00 C 0.00 0.00 0.00 1.83 -0.56 64 0 62 0
29SEP26 142.50 C 0.00 0.00 0.00 1.66 -0.52 64 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 1.50 -0.48 64 0 10 0
29SEP26 147.50 C 0.00 0.00 0.00 1.35 -0.45 64 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 1.22 -0.42 64 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 1.11 -0.39 64 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.00 -0.36 64 0 10 0
29SEP26 157.50 C 0.00 0.00 0.00 0.90 -0.34 64 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.82 -0.31 64 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.74 -0.29 64 0 16 0
29SEP26 165.00 C 0.00 0.00 0.00 0.67 -0.26 64 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.60 -0.25 64 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.56 -0.21 64 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.49 -0.21 64 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 30.09 -1.55 62 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 28.21 -1.71 61 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 26.65 -1.67 61 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 25.36 -1.51 62 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 23.78 -1.85 62 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 22.50 -1.65 62 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 21.20 -1.13 62 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 19.98 -1.08 62 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 18.83 -1.14 62 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 17.76 -1.11 63 0 0 0
30DEC26 90.00 C 19.30 19.30 19.30 16.96 -0.89 64 5 19 +5
30DEC26 92.50 C 0.00 0.00 0.00 15.81 -1.06 63 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 14.91 -1.03 63 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 13.53 -1.58 61 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 12.79 -1.56 62 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 12.09 -1.51 62 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 11.44 -1.25 62 0 157 0
30DEC26 107.50 C 0.00 0.00 0.00 11.04 -1.02 63 0 437 0
30DEC26 110.00 C 10.10 10.10 10.10 10.26 -1.16 63 2 284 0
30DEC26 112.50 C 0.00 0.00 0.00 9.73 -1.11 63 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 9.13 -1.06 63 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 8.57 -1.01 63 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 8.04 -0.97 63 0 273 0
30DEC26 122.50 C 0.00 0.00 0.00 7.55 -0.92 63 0 182 0
30DEC26 125.00 C 0.00 0.00 0.00 7.08 -0.88 63 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 6.65 -0.83 63 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 6.24 -0.79 63 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 5.86 -0.75 63 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 5.50 -0.71 63 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 5.16 -0.68 63 0 0 0
30DEC26 140.00 C 5.88 5.88 5.88 4.84 -0.65 63 1 5 0
30DEC26 142.50 C 0.00 0.00 0.00 4.54 -0.62 63 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 4.27 -0.58 63 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 3.89 -0.67 62 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 3.65 -0.64 62 0 21 0
30DEC26 152.50 C 0.00 0.00 0.00 3.43 -0.60 62 0 2 0
30DEC26 155.00 C 0.00 0.00 0.00 3.22 -0.57 62 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 3.02 -0.55 62 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 2.93 -0.42 63 0 31 0
30DEC26 162.50 C 0.00 0.00 0.00 2.67 -0.49 62 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 2.51 -0.46 62 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 2.36 -0.43 62 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 2.21 -0.42 62 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 2.08 -0.39 62 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 32.04 -2.04 60 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 30.49 -1.99 60 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 29.01 -1.60 60 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 27.78 -1.56 60 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 26.43 -1.76 60 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 25.16 -1.87 60 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 23.95 -1.81 60 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 22.97 -1.63 61 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 21.90 -1.11 61 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 20.86 -1.26 61 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 20.14 -0.82 62 0 0 0
30MAR27 92.50 C 19.00 19.00 19.00 19.00 -1.06 62 1 1 +1
30MAR27 95.00 C 0.00 0.00 0.00 18.21 -0.89 62 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 17.31 -1.07 62 0 0 0
30MAR27 100.00 C 17.24 17.24 17.24 15.85 -1.67 60 15 16 +15
30MAR27 102.50 C 0.00 0.00 0.00 15.14 -1.62 60 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 14.48 -1.57 60 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 13.85 -1.53 61 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 13.44 -1.29 62 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 12.77 -1.25 61 0 35 0
30MAR27 115.00 C 0.00 0.00 0.00 12.15 -1.20 61 0 16 0
30MAR27 117.50 C 0.00 0.00 0.00 11.55 -1.16 61 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 10.98 -1.12 61 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 10.44 -1.08 61 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 9.93 -1.04 61 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 9.45 -1.00 61 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 8.99 -0.96 61 0 21 0
30MAR27 132.50 C 0.00 0.00 0.00 8.55 -0.93 61 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 8.14 -0.89 61 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 7.74 -0.87 61 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 7.37 -0.83 61 0 10 0
30MAR27 142.50 C 0.00 0.00 0.00 7.01 -0.80 61 0 5 0
30MAR27 145.00 C 0.00 0.00 0.00 6.68 -0.77 61 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 6.36 -0.74 61 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 6.05 -0.72 61 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 5.77 -0.68 61 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 5.49 -0.66 61 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 5.23 -0.64 61 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 4.99 -0.61 61 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 4.75 -0.59 61 0 1 0
30MAR27 165.00 C 0.00 0.00 0.00 4.53 -0.56 61 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 4.32 -0.54 61 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 4.12 -0.52 61 0 6 0
30MAR27 172.50 C 0.00 0.00 0.00 3.92 -0.51 61 0 0 0
29JUN27 65.00 C 34.68 34.68 34.68 34.16 -2.08 59 2 2 +2
29JUN27 67.50 C 0.00 0.00 0.00 32.75 -1.99 60 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 31.34 -1.98 59 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 30.02 -1.90 59 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 28.75 -1.83 59 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 27.53 -2.08 59 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 26.37 -1.82 59 0 2 0
29JUN27 82.50 C 0.00 0.00 0.00 25.17 -2.13 59 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 24.15 -1.86 59 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 23.18 -2.12 59 0 0 0
29JUN27 90.00 C 22.40 22.40 22.37 22.25 -2.08 60 11 11 -1
29JUN27 92.50 C 0.00 0.00 0.00 21.37 -2.03 60 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 20.51 -2.01 60 0 20 0
29JUN27 97.50 C 0.00 0.00 0.00 19.74 -1.95 60 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 18.99 -1.90 60 0 1 0
29JUN27 102.50 C 0.00 0.00 0.00 18.28 -1.85 60 0 21 0
29JUN27 105.00 C 0.00 0.00 0.00 17.59 -1.82 61 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 16.93 -1.77 61 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 16.22 -1.74 61 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 15.53 -1.72 61 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 14.91 -1.65 61 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 14.29 -1.62 61 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 13.71 -1.58 61 0 7 0
29JUN27 122.50 C 0.00 0.00 0.00 13.15 -1.54 60 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 12.61 -1.50 60 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 12.10 -1.46 60 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 11.61 -1.43 60 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 11.14 -1.39 60 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 10.69 -1.36 60 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 10.26 -1.33 60 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 9.85 -1.29 60 0 5 0
TOTAL CALL 242 9,997 +117
18JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
18JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
18JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
18JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
18JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18JUN26 77.50 P 0.00 0.00 0.00 0.04 +0.01 76 0 0 0
18JUN26 80.00 P 0.00 0.00 0.00 0.13 +0.04 75 0 0 0
18JUN26 82.50 P 0.00 0.00 0.00 0.35 +0.11 75 0 0 0
18JUN26 85.00 P 0.63 0.72 0.63 0.77 +0.23 73 4 4 +4
18JUN26 87.50 P 0.00 0.00 0.00 1.62 +0.54 76 0 0 0
18JUN26 90.00 P 2.23 2.23 2.23 2.84 +0.92 77 1 1 +1
18JUN26 92.50 P 0.00 0.00 0.00 4.46 +1.36 78 0 0 0
18JUN26 95.00 P 0.00 0.00 0.00 6.44 +1.83 82 0 0 0
18JUN26 97.50 P 0.00 0.00 0.00 8.43 +1.99 74 0 0 0
18JUN26 100.00 P 0.00 0.00 0.00 10.76 +2.25 74 0 0 0
18JUN26 102.50 P 0.00 0.00 0.00 13.19 +2.44 75 0 0 0
18JUN26 105.00 P 0.00 0.00 0.00 15.66 +2.55 75 0 0 0
18JUN26 107.50 P 0.00 0.00 0.00 18.20 +2.66 99 0 0 0
18JUN26 110.00 P 0.00 0.00 0.00 20.79 +2.78 126 0 0 0
18JUN26 112.50 P 0.00 0.00 0.00 23.28 - 135 0 0 -
18JUN26 115.00 P 0.00 0.00 0.00 25.65 - 0 0 0 -
26JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26JUN26 67.50 P 0.00 0.00 0.00 0.02 +0.01 66 0 0 0
26JUN26 70.00 P 0.00 0.00 0.00 0.04 +0.01 63 0 0 0
26JUN26 72.50 P 0.00 0.00 0.00 0.10 +0.02 63 0 0 0
26JUN26 75.00 P 0.00 0.00 0.00 0.22 +0.05 64 0 0 0
26JUN26 77.50 P 0.00 0.00 0.00 0.43 +0.11 63 0 0 0
26JUN26 80.00 P 0.56 0.56 0.56 0.73 +0.15 62 15 15 +15
26JUN26 82.50 P 0.64 0.67 0.64 1.25 +0.26 62 30 30 +30
26JUN26 85.00 P 0.00 0.00 0.00 2.00 +0.43 63 0 0 0
26JUN26 87.50 P 0.00 0.00 0.00 3.05 +0.71 64 0 0 0
26JUN26 90.00 P 0.00 0.00 0.00 4.38 +1.04 65 0 0 0
26JUN26 92.50 P 0.00 0.00 0.00 5.91 +1.33 66 0 0 0
26JUN26 95.00 P 0.00 0.00 0.00 7.44 +1.40 63 0 0 0
26JUN26 97.50 P 0.00 0.00 0.00 9.35 +1.64 63 0 0 0
26JUN26 100.00 P 0.00 0.00 0.00 11.42 +1.86 63 0 0 0
26JUN26 102.50 P 0.00 0.00 0.00 13.63 +2.06 63 0 0 0
26JUN26 105.00 P 0.00 0.00 0.00 15.94 +2.23 63 0 0 0
26JUN26 107.50 P 0.00 0.00 0.00 18.36 +2.41 66 0 0 0
26JUN26 110.00 P 0.00 0.00 0.00 20.79 +2.51 68 0 0 0
26JUN26 112.50 P 0.00 0.00 0.00 23.28 - 73 0 0 -
26JUN26 115.00 P 0.00 0.00 0.00 25.66 - 63 0 0 -
29JUN26 65.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 0.03 0.00 61 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 0.07 0.00 61 0 30 0
29JUN26 72.50 P 0.00 0.00 0.00 0.14 0.00 60 0 5 0
29JUN26 75.00 P 0.00 0.00 0.00 0.28 0.00 59 0 34 0
29JUN26 77.50 P 0.00 0.00 0.00 0.50 +0.03 59 0 49 0
29JUN26 80.00 P 0.51 0.51 0.45 0.88 +0.10 59 16 82 +14
29JUN26 82.50 P 0.00 0.00 0.00 1.43 +0.20 59 0 41 0
29JUN26 85.00 P 1.25 1.94 1.25 2.21 +0.37 59 5 98 +2
29JUN26 87.50 P 1.69 3.15 1.69 3.29 +0.57 60 5 182 -3
29JUN26 90.00 P 3.71 3.71 3.28 4.62 +0.91 61 4 51 -2
29JUN26 92.50 P 0.00 0.00 0.00 6.15 +1.11 62 0 52 0
29JUN26 95.00 P 0.00 0.00 0.00 7.66 +1.08 59 0 128 0
29JUN26 97.50 P 0.00 0.00 0.00 9.54 +1.44 59 0 175 0
29JUN26 100.00 P 8.80 9.00 8.80 11.58 +1.67 59 3 84 +1
29JUN26 102.50 P 0.00 0.00 0.00 13.75 +1.88 60 0 72 0
29JUN26 105.00 P 0.00 0.00 0.00 16.02 +2.07 60 0 45 0
29JUN26 107.50 P 0.00 0.00 0.00 18.43 +1.80 62 0 73 0
29JUN26 110.00 P 0.00 0.00 0.00 21.03 +2.05 72 0 88 0
29JUN26 112.50 P 0.00 0.00 0.00 23.28 +2.06 66 0 330 0
29JUN26 115.00 P 0.00 0.00 0.00 25.67 +1.90 59 0 209 0
29JUN26 117.50 P 0.00 0.00 0.00 28.15 +1.95 0 0 225 0
29JUN26 120.00 P 0.00 0.00 0.00 30.75 +2.16 78 0 62 0
29JUN26 122.50 P 0.00 0.00 0.00 33.15 +1.90 0 0 30 0
29JUN26 125.00 P 0.00 0.00 0.00 35.65 +2.12 0 0 38 0
29JUN26 127.50 P 0.00 0.00 0.00 38.15 +2.08 0 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 40.65 +1.97 0 0 16 -23
29JUN26 132.50 P 0.00 0.00 0.00 43.15 +1.98 0 0 4 0
29JUN26 135.00 P 0.00 0.00 0.00 45.65 +2.04 0 0 1 -2
29JUN26 137.50 P 0.00 0.00 0.00 48.15 +2.05 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 50.65 +2.17 0 0 4 0
29JUN26 142.50 P 0.00 0.00 0.00 53.15 +1.99 0 0 9 0
29JUN26 145.00 P 0.00 0.00 0.00 55.65 +2.22 0 0 60 0
29JUN26 147.50 P 0.00 0.00 0.00 58.15 +1.99 0 0 15 0
29JUN26 150.00 P 0.00 0.00 0.00 60.65 +1.98 0 0 17 -6
29JUN26 152.50 P 0.00 0.00 0.00 63.15 +2.04 0 0 30 0
29JUN26 155.00 P 0.00 0.00 0.00 65.65 +1.99 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 68.15 +1.99 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 70.65 +1.99 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 73.15 +2.14 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 75.65 +2.14 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 78.15 +1.99 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 80.65 +1.99 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 83.15 +2.14 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.47 +0.02 60 0 6 0
30JUL26 67.50 P 0.00 0.00 0.00 0.71 +0.06 60 0 15 0
30JUL26 70.00 P 0.00 0.00 0.00 1.03 +0.10 60 0 48 0
30JUL26 72.50 P 0.00 0.00 0.00 1.44 +0.13 60 0 1 0
30JUL26 75.00 P 0.00 0.00 0.00 1.94 +0.16 60 0 2 0
30JUL26 77.50 P 0.00 0.00 0.00 2.59 +0.26 60 0 1 0
30JUL26 80.00 P 3.02 3.02 3.02 3.35 +0.36 60 2 16 +2
30JUL26 82.50 P 2.65 3.95 2.65 4.25 +0.44 60 3 6 +2
30JUL26 85.00 P 4.05 4.05 4.05 5.34 +0.63 60 1 22 +1
30JUL26 87.50 P 0.00 0.00 0.00 6.60 +0.81 61 0 25 0
30JUL26 90.00 P 7.16 7.74 7.16 8.01 +0.97 62 2 56 +1
30JUL26 92.50 P 0.00 0.00 0.00 9.44 +1.01 62 0 12 0
30JUL26 95.00 P 0.00 0.00 0.00 11.12 +1.19 63 0 10 0
30JUL26 97.50 P 0.00 0.00 0.00 12.53 +1.05 61 1 31 -1
30JUL26 100.00 P 11.68 11.68 11.68 14.31 +1.11 61 1 38 0
30JUL26 102.50 P 15.67 15.67 15.67 16.23 +1.09 61 1 11 0
30JUL26 105.00 P 0.00 0.00 0.00 18.31 +1.26 62 0 19 0
30JUL26 107.50 P 0.00 0.00 0.00 20.28 +1.24 62 0 27 0
30JUL26 110.00 P 0.00 0.00 0.00 22.41 +1.31 62 0 17 0
30JUL26 112.50 P 0.00 0.00 0.00 24.57 +1.28 62 0 48 0
30JUL26 115.00 P 0.00 0.00 0.00 27.01 +1.55 65 0 5 0
30JUL26 117.50 P 0.00 0.00 0.00 29.41 +1.69 67 0 16 0
30JUL26 120.00 P 0.00 0.00 0.00 31.77 +1.76 69 0 84 0
30JUL26 122.50 P 0.00 0.00 0.00 33.96 +1.61 67 0 12 0
30JUL26 125.00 P 0.00 0.00 0.00 36.31 +1.76 68 0 36 0
30JUL26 127.50 P 0.00 0.00 0.00 38.41 +1.54 61 0 3 0
30JUL26 130.00 P 0.00 0.00 0.00 40.80 +1.58 60 0 16 0
30JUL26 132.50 P 0.00 0.00 0.00 43.19 +1.46 57 0 1 0
30JUL26 135.00 P 0.00 0.00 0.00 45.68 +1.57 58 0 18 0
30JUL26 137.50 P 0.00 0.00 0.00 48.19 +1.62 61 0 16 0
30JUL26 140.00 P 0.00 0.00 0.00 50.67 +1.70 61 0 1 0
30JUL26 142.50 P 0.00 0.00 0.00 53.15 +1.76 0 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 55.65 +1.82 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 58.15 +1.76 0 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 60.65 +1.91 0 0 2 0
30JUL26 152.50 P 0.00 0.00 0.00 63.15 +1.91 0 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 65.65 +1.89 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 68.15 +1.91 0 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 70.65 +1.93 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 73.15 +1.94 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 75.65 +1.94 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 78.15 +1.99 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 80.65 +1.95 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 83.15 +1.95 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 1.40 +0.12 63 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 1.89 +0.16 64 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 2.36 +0.12 63 0 3 0
28AUG26 72.50 P 0.00 0.00 0.00 2.99 +0.28 63 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 3.67 +0.28 63 0 1 0
28AUG26 77.50 P 0.00 0.00 0.00 4.52 +0.40 63 0 31 0
28AUG26 80.00 P 0.00 0.00 0.00 5.44 +0.46 63 0 6 0
28AUG26 82.50 P 0.00 0.00 0.00 6.55 +0.64 63 0 3 0
28AUG26 85.00 P 0.00 0.00 0.00 7.76 +0.80 64 0 63 0
28AUG26 87.50 P 0.00 0.00 0.00 9.07 +0.89 64 0 16 0
28AUG26 90.00 P 0.00 0.00 0.00 10.49 +1.00 64 0 9 0
28AUG26 92.50 P 0.00 0.00 0.00 11.92 +1.00 64 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 13.31 +0.87 63 1 6 +1
28AUG26 97.50 P 0.00 0.00 0.00 14.87 +0.60 63 0 1 0
28AUG26 100.00 P 0.00 0.00 0.00 16.59 +0.62 63 0 15 0
28AUG26 102.50 P 0.00 0.00 0.00 18.42 +0.73 63 0 5 0
28AUG26 105.00 P 0.00 0.00 0.00 20.32 +0.82 64 0 14 0
28AUG26 107.50 P 0.00 0.00 0.00 22.28 +0.89 64 0 13 0
28AUG26 110.00 P 0.00 0.00 0.00 24.28 +0.99 64 0 16 0
28AUG26 112.50 P 0.00 0.00 0.00 26.47 +1.13 66 0 2 0
28AUG26 115.00 P 0.00 0.00 0.00 28.58 +1.19 66 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 30.71 +1.22 66 0 16 0
28AUG26 120.00 P 0.00 0.00 0.00 33.07 +1.40 68 0 102 0
28AUG26 122.50 P 0.00 0.00 0.00 35.28 +1.43 68 0 122 0
28AUG26 125.00 P 0.00 0.00 0.00 37.38 +1.28 67 0 46 0
28AUG26 127.50 P 0.00 0.00 0.00 39.64 +1.32 67 0 40 0
28AUG26 130.00 P 0.00 0.00 0.00 42.06 +1.50 69 0 52 0
28AUG26 132.50 P 0.00 0.00 0.00 44.25 +1.41 67 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 46.55 +1.29 67 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 49.04 +1.49 69 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 51.50 +1.77 71 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 53.86 +1.50 70 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 56.22 +1.55 70 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 58.37 +1.34 64 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 60.79 +1.38 64 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 63.44 +1.64 70 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 65.71 +1.51 63 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 68.16 +1.56 61 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 70.67 +1.64 64 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 2.43 +0.21 64 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 2.99 +0.21 64 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 3.59 +0.19 63 0 32 0
29SEP26 72.50 P 0.00 0.00 0.00 4.29 +0.29 63 0 46 0
29SEP26 75.00 P 0.00 0.00 0.00 5.16 +0.41 63 0 18 0
29SEP26 77.50 P 0.00 0.00 0.00 6.07 +0.44 63 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 7.15 +0.63 63 0 66 0
29SEP26 82.50 P 0.00 0.00 0.00 8.33 +0.73 63 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 9.59 +0.82 63 0 41 0
29SEP26 87.50 P 0.00 0.00 0.00 10.94 +0.91 64 0 11 0
29SEP26 90.00 P 0.00 0.00 0.00 12.38 +1.00 64 0 9 0
29SEP26 92.50 P 0.00 0.00 0.00 13.81 +1.00 64 0 5 0
29SEP26 95.00 P 0.00 0.00 0.00 15.43 +1.07 65 0 7 0
29SEP26 97.50 P 0.00 0.00 0.00 16.65 +0.66 62 0 36 0
29SEP26 100.00 P 0.00 0.00 0.00 18.35 +0.69 63 0 46 0
29SEP26 102.50 P 0.00 0.00 0.00 20.18 +0.58 63 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 22.00 +0.62 63 0 31 0
29SEP26 107.50 P 0.00 0.00 0.00 23.94 +0.71 64 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 25.88 +0.74 64 0 28 0
29SEP26 112.50 P 0.00 0.00 0.00 27.89 +0.84 64 0 108 0
29SEP26 115.00 P 0.00 0.00 0.00 29.92 +0.88 64 0 214 0
29SEP26 117.50 P 0.00 0.00 0.00 32.08 +0.97 65 0 108 0
29SEP26 120.00 P 0.00 0.00 0.00 34.11 +0.93 65 0 34 0
29SEP26 122.50 P 0.00 0.00 0.00 36.24 +0.96 65 0 47 0
29SEP26 125.00 P 0.00 0.00 0.00 38.41 +0.93 65 0 53 0
29SEP26 127.50 P 0.00 0.00 0.00 40.61 +0.93 65 0 23 0
29SEP26 130.00 P 0.00 0.00 0.00 42.83 +0.94 65 0 10 0
29SEP26 132.50 P 0.00 0.00 0.00 45.07 +0.97 65 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 47.32 +0.99 65 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 49.59 +1.03 65 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 51.94 +0.89 65 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 54.35 +1.02 66 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 56.66 +1.04 66 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 58.88 +1.14 64 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 61.26 +1.19 64 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 63.62 +1.21 64 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 66.08 +1.11 65 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 68.52 +1.19 65 0 15 0
29SEP26 160.00 P 0.00 0.00 0.00 70.87 +1.19 63 0 15 0
29SEP26 162.50 P 0.00 0.00 0.00 73.21 +1.22 60 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 75.78 +1.40 64 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 78.24 +1.45 63 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 80.72 +1.52 64 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 83.19 +1.56 64 0 15 0
30DEC26 65.00 P 0.00 0.00 0.00 4.63 +0.46 61 0 1 0
30DEC26 67.50 P 0.00 0.00 0.00 5.38 +0.47 61 0 0 0
30DEC26 70.00 P 5.68 5.68 5.68 6.28 +0.61 61 1 1 +1
30DEC26 72.50 P 0.00 0.00 0.00 7.19 +0.61 61 0 17 0
30DEC26 75.00 P 0.00 0.00 0.00 8.17 +0.67 61 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 9.27 +0.78 61 0 28 0
30DEC26 80.00 P 0.00 0.00 0.00 10.38 +0.79 61 0 24 0
30DEC26 82.50 P 0.00 0.00 0.00 11.57 +0.81 61 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 12.86 +0.83 61 0 21 0
30DEC26 87.50 P 0.00 0.00 0.00 14.19 +0.81 61 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 15.68 +0.88 61 0 2 0
30DEC26 92.50 P 0.00 0.00 0.00 17.24 +0.95 61 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 18.82 +0.97 61 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 20.25 +0.79 61 0 64 0
30DEC26 100.00 P 0.00 0.00 0.00 21.86 +0.49 61 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 23.62 +0.74 61 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 25.35 +0.70 61 0 154 0
30DEC26 107.50 P 0.00 0.00 0.00 27.27 +0.54 61 0 438 0
30DEC26 110.00 P 0.00 0.00 0.00 29.09 +0.53 61 0 246 0
30DEC26 112.50 P 0.00 0.00 0.00 31.02 +0.55 61 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 32.98 +0.82 62 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 34.98 +0.85 62 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 37.01 +0.71 62 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 39.08 +0.94 62 0 182 0
30DEC26 125.00 P 0.00 0.00 0.00 41.20 +0.78 63 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 43.31 +0.79 63 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 45.42 +0.80 63 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 47.53 +0.80 63 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 49.73 +0.80 63 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 51.88 +0.75 63 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 54.11 +1.13 63 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 56.34 +1.18 64 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 58.55 +1.21 63 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 60.79 +1.16 63 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 63.06 +0.89 63 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 65.33 +0.95 63 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 67.61 +1.02 63 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 69.94 +1.03 64 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 72.25 +0.82 63 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 74.57 +0.79 63 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 76.89 +0.82 63 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 79.20 +0.81 63 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 81.62 +0.88 63 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 84.19 +1.11 65 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 6.25 +0.45 59 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 7.19 +0.56 59 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 8.13 +0.56 59 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 9.12 +0.61 59 0 23 0
30MAR27 75.00 P 0.00 0.00 0.00 10.25 +0.70 59 0 10 0
30MAR27 77.50 P 0.00 0.00 0.00 11.38 +0.70 59 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 12.52 +0.64 59 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 13.84 +0.69 59 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 15.23 +0.75 59 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 16.66 +0.79 59 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 18.17 +0.86 60 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 19.59 +0.77 59 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.22 +1.00 59 0 21 0
30MAR27 97.50 P 0.00 0.00 0.00 22.89 +1.04 60 0 10 0
30MAR27 100.00 P 0.00 0.00 0.00 24.61 +1.09 60 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 26.39 +1.15 60 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 28.19 +1.19 60 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 29.69 +0.76 60 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 31.54 +0.76 60 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 33.43 +0.79 60 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 35.32 +0.78 60 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 37.29 +0.82 60 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 39.32 +0.90 61 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 41.33 +0.93 61 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 43.36 +0.95 61 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 45.35 +0.91 61 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 47.43 +0.97 61 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 49.61 +1.05 61 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 51.57 +0.92 61 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 53.71 +0.71 61 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 55.86 +0.73 61 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 57.98 +0.69 61 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 60.20 +0.76 61 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 62.36 +0.77 61 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 64.60 +0.80 61 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 66.81 +0.80 61 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 69.05 +0.80 62 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 71.95 +1.50 64 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 73.33 +0.65 60 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 75.61 +0.66 60 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 77.90 +0.66 60 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 80.19 +0.71 60 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 82.49 +0.73 60 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 84.83 +0.78 60 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 7.81 +0.31 58 0 43 0
29JUN27 67.50 P 0.00 0.00 0.00 8.77 +0.30 58 0 7 0
29JUN27 70.00 P 0.00 0.00 0.00 9.75 +0.31 58 0 17 0
29JUN27 72.50 P 0.00 0.00 0.00 10.90 +0.43 58 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 12.05 +0.43 58 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 13.22 +0.44 58 0 1 0
29JUN27 80.00 P 0.00 0.00 0.00 14.53 +0.59 58 0 41 0
29JUN27 82.50 P 0.00 0.00 0.00 15.88 +0.67 58 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 17.30 +0.72 58 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 18.78 +0.77 59 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 20.32 +0.84 59 0 41 0
29JUN27 92.50 P 0.00 0.00 0.00 21.88 +0.87 59 0 2 0
29JUN27 95.00 P 0.00 0.00 0.00 23.52 +0.93 59 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 25.18 +0.97 59 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 26.89 +1.01 60 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 28.53 +0.95 59 0 1 0
29JUN27 105.00 P 0.00 0.00 0.00 30.32 +0.99 60 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 32.15 +1.17 60 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 34.01 +1.21 60 0 5 0
29JUN27 112.50 P 0.00 0.00 0.00 35.91 +1.25 60 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 37.83 +1.29 61 0 1 0
29JUN27 117.50 P 0.00 0.00 0.00 39.33 +0.76 59 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 41.29 +0.55 60 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 43.72 +0.97 61 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 45.11 +0.43 59 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 47.05 +0.35 59 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 49.80 +1.07 62 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 51.86 +1.12 62 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 53.18 +0.34 59 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 55.25 +0.33 59 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 58.16 +1.18 62 0 0 0
TOTAL PUT 96 7,042 +38
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$ 109.30
18JUN26 85.00 C 0.00 0.00 0.00 24.32 -0.92 76 0 0 0
18JUN26 87.50 C 0.00 0.00 0.00 21.82 -0.92 0 0 0 0
18JUN26 90.00 C 0.00 0.00 0.00 19.32 -0.92 0 0 0 0
18JUN26 92.50 C 0.00 0.00 0.00 16.82 -0.92 0 0 0 0
18JUN26 95.00 C 0.00 0.00 0.00 14.32 -0.93 0 0 0 0
18JUN26 97.50 C 12.36 12.36 12.36 11.94 -0.82 73 16 16 0
18JUN26 100.00 C 0.00 0.00 0.00 9.39 -0.92 53 0 60 0
18JUN26 102.50 C 0.00 0.00 0.00 7.13 -0.82 58 0 9 0
18JUN26 105.00 C 7.53 7.53 4.00 4.89 -0.77 52 87 49 +42
18JUN26 107.50 C 3.61 3.61 2.30 2.87 -0.91 46 159 150 +13
18JUN26 110.00 C 3.10 3.50 1.15 1.51 -0.83 46 1,392 1,493 +284
18JUN26 112.50 C 1.80 2.13 0.59 0.72 -0.60 47 1,171 667 +276
18JUN26 115.00 C 1.50 1.50 0.31 0.28 -0.39 47 1,745 2,474 +683
18JUN26 117.50 C 0.49 0.60 0.15 0.09 -0.24 47 476 1,386 +23
18JUN26 120.00 C 0.24 0.33 0.08 0.03 -0.11 48 483 3,059 +183
18JUN26 122.50 C 0.16 0.18 0.10 0.01 -0.04 49 18 456 +18
18JUN26 125.00 C 0.07 0.07 0.05 0.01 -0.01 57 130 439 -130
18JUN26 127.50 C 0.03 0.03 0.01 0.01 0.00 65 6 99 -3
18JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 72 0 257 0
18JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 79 0 44 0
18JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 86 0 24 0
18JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 92 0 1 0
18JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 99 0 33 0
18JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
18JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 111 0 1 0
26JUN26 87.50 C 0.00 0.00 0.00 21.83 - 0 0 0 -
26JUN26 90.00 C 0.00 0.00 0.00 19.38 - 38 0 0 -
26JUN26 92.50 C 0.00 0.00 0.00 16.90 - 40 0 0 -
26JUN26 95.00 C 0.00 0.00 0.00 14.44 - 40 0 0 -
26JUN26 97.50 C 0.00 0.00 0.00 12.04 - 40 0 0 -
26JUN26 100.00 C 0.00 0.00 0.00 9.75 - 40 0 0 -
26JUN26 102.50 C 0.00 0.00 0.00 7.67 - 41 0 0 -
26JUN26 105.00 C 0.00 0.00 0.00 5.77 - 41 0 0 -
26JUN26 107.50 C 4.10 4.10 4.10 4.07 - 40 1 1 -
26JUN26 110.00 C 3.97 3.97 2.78 2.81 - 40 10 9 -
26JUN26 112.50 C 1.98 1.98 1.69 1.85 - 41 136 106 -
26JUN26 115.00 C 2.44 2.44 1.09 1.16 - 41 258 209 -
26JUN26 117.50 C 1.30 1.50 0.69 0.68 - 41 154 94 -
26JUN26 120.00 C 0.80 1.03 0.48 0.38 - 41 119 103 -
26JUN26 122.50 C 0.36 0.36 0.36 0.20 - 41 4 4 -
26JUN26 125.00 C 0.36 0.44 0.23 0.10 - 41 20 18 -
26JUN26 127.50 C 0.29 0.29 0.24 0.05 - 41 2 2 -
26JUN26 130.00 C 0.20 0.20 0.12 0.03 - 42 22 22 -
26JUN26 132.50 C 0.00 0.00 0.00 0.01 - 41 0 0 -
29JUN26 60.00 C 0.00 0.00 0.00 49.37 -0.91 100 0 25 0
29JUN26 62.50 C 0.00 0.00 0.00 46.87 -0.91 88 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 44.37 -0.92 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 41.81 -0.98 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 39.39 -0.90 83 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 36.88 -0.92 63 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 34.38 -0.92 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 31.91 -0.89 70 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 29.30 -1.01 0 0 14 0
29JUN26 82.50 C 0.00 0.00 0.00 26.85 -0.96 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 24.32 -0.99 0 0 2 0
29JUN26 87.50 C 0.00 0.00 0.00 21.86 -0.96 0 0 0 0
29JUN26 90.00 C 19.84 19.84 19.84 19.41 -0.93 38 8 11 -8
29JUN26 92.50 C 0.00 0.00 0.00 16.93 -0.95 37 0 0 0
29JUN26 95.00 C 14.30 14.50 14.30 14.49 -0.98 38 8 24 +4
29JUN26 97.50 C 0.00 0.00 0.00 12.12 -1.00 38 0 5 0
29JUN26 100.00 C 9.50 9.69 9.50 9.97 -0.77 41 3 117 +3
29JUN26 102.50 C 7.56 8.16 7.56 7.83 -0.96 39 8 29 +8
29JUN26 105.00 C 8.45 8.45 5.64 6.07 -0.67 40 100 7,589 -60
29JUN26 107.50 C 5.59 5.59 4.21 4.28 -0.87 38 115 3,866 +96
29JUN26 110.00 C 5.40 5.40 2.60 2.96 -0.86 37 975 3,479 +749
29JUN26 112.50 C 3.50 3.53 1.72 2.02 -0.72 38 2,294 2,744 +1,037
29JUN26 115.00 C 2.37 2.48 1.19 1.32 -0.58 38 5,360 6,739 +914
29JUN26 117.50 C 1.38 1.73 0.80 0.81 -0.47 38 2,761 5,259 +1,099
29JUN26 120.00 C 0.86 1.30 0.48 0.47 -0.38 38 4,941 11,507 +1,891
29JUN26 122.50 C 0.60 0.80 0.38 0.26 -0.29 38 266 4,818 +54
29JUN26 125.00 C 0.54 0.56 0.24 0.14 -0.20 38 3,141 13,726 +2,851
29JUN26 127.50 C 0.27 0.39 0.19 0.07 -0.13 38 567 4,645 +182
29JUN26 130.00 C 0.26 0.26 0.16 0.04 -0.08 39 307 10,450 -257
29JUN26 132.50 C 0.20 0.22 0.12 0.02 -0.05 39 54 9,633 0
29JUN26 135.00 C 0.18 0.18 0.10 0.01 -0.03 39 289 15,579 -108
29JUN26 137.50 C 0.18 0.18 0.09 0.01 -0.01 42 20 8,188 +2
29JUN26 140.00 C 0.15 0.15 0.09 0.01 0.00 45 135 13,599 -31
29JUN26 142.50 C 0.09 0.09 0.09 0.01 0.00 48 30 11,610 -30
29JUN26 145.00 C 0.09 0.11 0.06 0.01 0.00 51 27 8,640 -11
29JUN26 147.50 C 0.08 0.08 0.08 0.01 0.00 54 31 5,462 -31
29JUN26 150.00 C 0.06 0.06 0.06 0.01 0.00 57 20 21,159 +6
29JUN26 152.50 C 0.06 0.06 0.06 0.01 0.00 59 6 2,701 +6
29JUN26 155.00 C 0.06 0.06 0.06 0.01 0.00 62 10 3,962 -10
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1,984 0
29JUN26 160.00 C 0.02 0.02 0.02 0.01 0.00 67 8 14,070 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 69 0 4,493 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 72 0 9,212 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 74 0 3,548 0
29JUN26 170.00 C 0.02 0.02 0.02 0.01 0.00 76 200 7,451 +100
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 79 0 5,334 0
29JUN26 175.00 C 0.04 0.04 0.04 0.01 0.00 81 2 15,445 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 83 0 831 0
29JUN26 180.00 C 0.04 0.04 0.02 0.01 0.00 85 5 7,763 -1
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 87 0 1,282 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 89 0 7,436 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 91 0 1,377 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 93 0 8,771 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 95 0 1,792 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 97 0 660 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 99 0 659 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 101 0 2,580 0
29JUN26 205.00 C 0.01 0.01 0.01 0.01 0.00 105 20 1,465 +20
29JUN26 210.00 C 0.01 0.01 0.01 0.01 0.00 108 29 1,417 +29
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 112 0 2,288 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 115 0 879 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 119 0 805 0
29JUN26 230.00 C 0.01 0.01 0.01 0.01 0.00 122 200 1,144 0
29JUN26 235.00 C 0.01 0.01 0.01 0.01 0.00 125 100 1,456 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 128 0 1,003 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 131 0 1,108 0
29JUN26 250.00 C 0.01 0.01 0.01 0.01 0.00 134 100 2,770 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 137 0 952 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 140 0 645 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 142 0 325 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 145 0 484 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 148 0 224 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 150 0 1,491 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 153 0 441 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 155 0 1,965 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 158 0 260 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 160 0 416 0
30JUL26 60.00 C 0.00 0.00 0.00 49.52 -0.90 60 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 47.03 -0.90 57 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 44.54 -0.90 53 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 42.06 -0.89 53 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 39.59 -0.70 53 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 37.13 -0.85 53 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 34.70 -0.79 53 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 32.24 -0.78 51 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 29.81 -0.50 49 0 501 0
30JUL26 82.50 C 0.00 0.00 0.00 27.39 -0.47 48 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 24.99 -0.48 46 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 22.62 -0.50 44 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 20.07 -0.74 39 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 17.83 -0.96 39 0 60 0
30JUL26 95.00 C 0.00 0.00 0.00 15.93 -0.91 41 0 250 0
30JUL26 97.50 C 0.00 0.00 0.00 13.58 -0.98 38 0 135 0
30JUL26 100.00 C 13.40 13.40 11.68 11.83 -0.72 39 32 243 -31
30JUL26 102.50 C 0.00 0.00 0.00 10.12 -0.79 39 0 41 0
30JUL26 105.00 C 9.00 9.00 8.64 8.51 -0.88 39 27 1,156 +27
30JUL26 107.50 C 8.69 8.69 6.50 7.10 -0.68 39 187 395 +180
30JUL26 110.00 C 7.40 7.52 5.38 5.86 -0.57 39 253 2,570 +77
30JUL26 112.50 C 5.73 5.73 4.58 4.78 -0.62 39 116 570 +60
30JUL26 115.00 C 4.88 5.30 3.66 3.92 -0.53 39 77 2,839 +43
30JUL26 117.50 C 3.90 4.22 3.01 3.16 -0.50 39 224 2,035 -134
30JUL26 120.00 C 3.10 3.50 2.44 2.49 -0.50 39 441 7,440 0
30JUL26 122.50 C 2.62 3.00 1.91 1.95 -0.48 39 86 4,363 +7
30JUL26 125.00 C 2.10 2.44 1.57 1.51 -0.41 39 239 10,371 +75
30JUL26 127.50 C 1.96 2.00 1.28 1.15 -0.36 39 259 4,391 +2
30JUL26 130.00 C 1.32 1.61 1.07 0.87 -0.30 39 180 5,734 -12
30JUL26 132.50 C 1.31 1.35 0.86 0.66 -0.24 39 59 2,556 +20
30JUL26 135.00 C 1.00 1.07 0.72 0.49 -0.20 39 65 7,600 +22
30JUL26 137.50 C 0.80 0.84 0.80 0.36 -0.16 39 16 4,111 +14
30JUL26 140.00 C 0.75 0.75 0.50 0.26 -0.14 39 114 8,593 +35
30JUL26 142.50 C 0.40 0.40 0.40 0.19 -0.11 39 5 1,667 +5
30JUL26 145.00 C 0.37 0.37 0.36 0.14 -0.08 39 13 2,780 +1
30JUL26 147.50 C 0.30 0.30 0.30 0.10 -0.06 39 3 1,927 +3
30JUL26 150.00 C 0.30 0.30 0.28 0.07 -0.05 39 202 6,568 -2
30JUL26 152.50 C 0.29 0.29 0.29 0.05 -0.04 39 1 1,509 0
30JUL26 155.00 C 0.27 0.27 0.22 0.04 -0.03 39 13 2,883 +11
30JUL26 157.50 C 0.23 0.23 0.20 0.03 -0.02 40 14 1,268 +11
30JUL26 160.00 C 0.20 0.21 0.18 0.02 -0.02 39 52 5,061 -40
30JUL26 162.50 C 0.00 0.00 0.00 0.01 -0.02 38 0 1,073 0
30JUL26 165.00 C 0.18 0.18 0.15 0.01 -0.01 40 22 2,156 -22
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 41 0 3,309 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 42 0 846 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 43 0 250 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,528 0
30JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 46 0 282 0
30JUL26 180.00 C 0.10 0.10 0.10 0.01 0.00 47 1 798 0
30JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 48 0 196 0
30JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 49 0 259 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 51 0 82 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 52 0 323 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 53 0 151 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 55 0 250 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 56 0 650 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 58 0 195 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 60 0 818 0
28AUG26 60.00 C 0.00 0.00 0.00 49.71 -0.71 57 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 47.26 -0.67 56 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 44.82 -0.62 56 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 42.39 -0.56 55 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 39.97 -0.50 54 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 37.58 -0.48 53 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 35.17 -0.59 51 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 32.74 -0.54 49 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 30.36 -0.52 47 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 28.01 -0.55 45 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 25.74 -0.50 45 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 23.46 -0.61 43 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 21.32 -0.60 43 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 19.03 -1.01 40 0 250 0
28AUG26 95.00 C 0.00 0.00 0.00 17.08 -1.02 40 0 183 0
28AUG26 97.50 C 0.00 0.00 0.00 15.25 -1.02 40 0 293 0
28AUG26 100.00 C 0.00 0.00 0.00 13.54 -1.00 40 0 1 0
28AUG26 102.50 C 0.00 0.00 0.00 11.82 -0.83 39 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 10.50 -0.81 40 0 123 0
28AUG26 107.50 C 10.29 10.29 8.98 9.17 -0.65 40 59 1,091 +59
28AUG26 110.00 C 8.15 8.17 7.54 8.01 -0.61 41 436 1,304 +436
28AUG26 112.50 C 7.13 7.13 6.91 6.91 -0.57 40 46 1,418 +46
28AUG26 115.00 C 7.14 7.14 5.80 6.01 -0.48 41 86 661 -1
28AUG26 117.50 C 6.26 6.26 4.86 5.17 -0.47 41 33 364 -30
28AUG26 120.00 C 5.48 5.48 4.36 4.39 -0.50 41 296 2,221 +226
28AUG26 122.50 C 4.43 4.43 3.87 3.71 -0.58 41 122 1,009 +46
28AUG26 125.00 C 4.35 4.38 3.20 3.12 -0.62 41 576 3,873 +233
28AUG26 127.50 C 2.88 2.88 2.88 2.62 -0.56 41 100 1,601 +100
28AUG26 130.00 C 3.00 3.35 2.44 2.18 -0.51 41 25 2,775 +14
28AUG26 132.50 C 2.50 2.50 2.14 1.81 -0.46 41 32 3,167 0
28AUG26 135.00 C 1.91 1.92 1.91 1.50 -0.40 41 4 1,692 -1
28AUG26 137.50 C 1.70 1.70 1.62 1.23 -0.36 40 91 1,352 +29
28AUG26 140.00 C 1.45 1.45 1.45 1.01 -0.32 40 50 1,927 0
28AUG26 142.50 C 1.23 1.23 1.23 0.83 -0.28 41 3 3,018 0
28AUG26 145.00 C 1.14 1.14 1.10 0.67 -0.25 40 4 2,580 -3
28AUG26 147.50 C 1.03 1.03 1.03 0.55 -0.21 40 3 1,372 +3
28AUG26 150.00 C 1.05 1.05 0.84 0.44 -0.19 40 57 8,963 0
28AUG26 152.50 C 0.75 0.77 0.75 0.36 -0.15 40 43 2,780 +12
28AUG26 155.00 C 0.00 0.00 0.00 0.29 -0.13 40 0 2,773 0
28AUG26 157.50 C 0.00 0.00 0.00 0.23 -0.11 40 0 644 0
28AUG26 160.00 C 0.51 0.51 0.51 0.18 -0.10 40 2 1,701 0
28AUG26 162.50 C 0.00 0.00 0.00 0.15 -0.08 40 0 922 0
28AUG26 165.00 C 0.45 0.45 0.45 0.12 -0.07 40 3 1,955 0
28AUG26 167.50 C 0.00 0.00 0.00 0.10 -0.05 41 0 291 0
28AUG26 170.00 C 0.00 0.00 0.00 0.08 -0.04 41 0 237 0
28AUG26 172.50 C 0.00 0.00 0.00 0.06 -0.04 40 0 284 0
28AUG26 175.00 C 0.00 0.00 0.00 0.05 -0.03 41 0 899 0
28AUG26 177.50 C 0.00 0.00 0.00 0.04 -0.03 41 0 475 0
28AUG26 180.00 C 0.00 0.00 0.00 0.03 -0.03 41 0 697 0
28AUG26 182.50 C 0.00 0.00 0.00 0.02 -0.03 40 0 479 0
28AUG26 185.00 C 0.22 0.23 0.22 0.01 -0.03 38 28 344 +28
28AUG26 187.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 260 0
28AUG26 190.00 C 0.20 0.20 0.20 0.01 -0.01 40 6 360 +6
28AUG26 192.50 C 0.19 0.19 0.19 0.01 0.00 41 1 31 +1
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 42 0 215 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 43 0 180 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 43 0 323 0
29SEP26 60.00 C 0.00 0.00 0.00 50.05 -0.43 58 2,800 3,550 +2,800
29SEP26 62.50 C 0.00 0.00 0.00 47.63 -0.44 57 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 45.22 -0.48 55 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 42.81 -0.49 53 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 40.46 -0.40 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 38.03 -0.44 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 35.63 -0.46 48 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 33.28 -0.47 46 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 30.96 -0.49 45 0 2 0
29SEP26 82.50 C 0.00 0.00 0.00 28.70 -0.50 44 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 26.49 -0.51 43 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 24.36 -0.57 42 0 0 0
29SEP26 90.00 C 22.17 22.17 21.86 22.31 -0.52 42 103 100 +100
29SEP26 92.50 C 20.21 20.61 20.12 20.21 -0.66 40 159 265 +159
29SEP26 95.00 C 18.33 18.72 18.33 18.39 -0.91 40 49 641 +29
29SEP26 97.50 C 0.00 0.00 0.00 16.67 -0.89 40 0 339 0
29SEP26 100.00 C 0.00 0.00 0.00 15.06 -0.87 40 0 580 0
29SEP26 102.50 C 0.00 0.00 0.00 13.51 -0.81 40 0 332 0
29SEP26 105.00 C 0.00 0.00 0.00 12.13 -0.50 40 0 12 0
29SEP26 107.50 C 10.86 11.01 10.86 10.84 -0.45 40 33 431 +11
29SEP26 110.00 C 10.90 10.90 9.20 9.72 -0.53 41 1,630 1,841 +1,518
29SEP26 112.50 C 9.78 9.78 9.78 8.65 -0.56 41 23 283 0
29SEP26 115.00 C 8.38 8.38 7.69 7.67 -0.53 41 37 449 -31
29SEP26 117.50 C 7.02 7.02 6.53 6.82 -0.51 41 354 797 +201
29SEP26 120.00 C 7.22 7.44 5.75 6.05 -0.49 41 212 2,703 -95
29SEP26 122.50 C 5.45 5.45 5.45 5.30 -0.54 41 7 3,305 +7
29SEP26 125.00 C 4.83 4.95 4.58 4.63 -0.55 41 341 4,742 +260
29SEP26 127.50 C 5.02 5.02 4.09 4.03 -0.52 41 240 3,294 +150
29SEP26 130.00 C 4.31 4.81 3.63 3.50 -0.48 41 655 8,958 +17
29SEP26 132.50 C 0.00 0.00 0.00 3.04 -0.43 41 0 1,621 0
29SEP26 135.00 C 3.05 3.05 2.87 2.63 -0.40 41 118 6,178 +115
29SEP26 137.50 C 2.57 2.84 2.56 2.27 -0.36 41 471 2,640 +123
29SEP26 140.00 C 2.94 2.97 2.30 1.95 -0.33 41 349 18,395 -259
29SEP26 142.50 C 2.28 2.28 2.22 1.67 -0.30 41 43 3,742 +28
29SEP26 145.00 C 2.45 2.48 1.97 1.44 -0.27 41 9 13,734 +1
29SEP26 147.50 C 1.75 1.75 1.75 1.23 -0.24 41 5 3,576 0
29SEP26 150.00 C 1.90 2.01 1.58 1.05 -0.22 41 121 8,455 +1
29SEP26 152.50 C 1.35 1.45 1.35 0.89 -0.20 41 130 2,690 -50
29SEP26 155.00 C 0.00 0.00 0.00 0.76 -0.18 41 0 8,944 0
29SEP26 157.50 C 0.00 0.00 0.00 0.65 -0.15 41 0 3,300 0
29SEP26 160.00 C 1.25 1.25 1.25 0.55 -0.14 41 1 9,367 0
29SEP26 162.50 C 0.00 0.00 0.00 0.46 -0.13 40 0 2,688 0
29SEP26 165.00 C 0.96 0.96 0.88 0.39 -0.11 40 3 6,115 +1
29SEP26 167.50 C 0.75 0.75 0.75 0.33 -0.10 40 1 6,352 0
29SEP26 170.00 C 0.00 0.00 0.00 0.28 -0.08 40 0 6,229 0
29SEP26 172.50 C 0.00 0.00 0.00 0.24 -0.07 41 0 7,101 0
29SEP26 175.00 C 0.00 0.00 0.00 0.20 -0.06 41 0 11,195 0
29SEP26 177.50 C 0.00 0.00 0.00 0.17 -0.05 41 0 6,221 0
29SEP26 180.00 C 0.00 0.00 0.00 0.14 -0.05 40 0 5,409 0
29SEP26 182.50 C 0.48 0.48 0.48 0.12 -0.04 41 8 659 +8
29SEP26 185.00 C 0.00 0.00 0.00 0.10 -0.04 41 0 1,982 0
29SEP26 187.50 C 0.00 0.00 0.00 0.09 -0.03 41 0 638 0
29SEP26 190.00 C 0.00 0.00 0.00 0.07 -0.03 40 0 882 0
29SEP26 192.50 C 0.00 0.00 0.00 0.06 -0.02 41 0 298 0
29SEP26 195.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 461 0
29SEP26 197.50 C 0.00 0.00 0.00 0.04 -0.02 40 0 683 0
29SEP26 200.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 7,505 0
29SEP26 205.00 C 0.30 0.30 0.30 0.02 -0.02 40 1 454 +1
29SEP26 210.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 533 0
29SEP26 215.00 C 0.22 0.23 0.22 0.01 -0.01 40 26 560 +26
29SEP26 220.00 C 0.20 0.21 0.20 0.01 0.00 41 2 4,279 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 42 0 989 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 44 0 418 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,118 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2,649 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 47 0 236 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 48 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 49 0 31 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 50 0 121 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 51 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 52 0 303 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 53 0 218 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 54 0 284 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 55 0 355 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 56 0 644 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 57 0 92 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 57 0 411 0
30DEC26 60.00 C 0.00 0.00 0.00 51.01 -0.51 53 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 48.64 -0.52 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 46.29 -0.44 50 0 90 0
30DEC26 67.50 C 0.00 0.00 0.00 43.97 -0.44 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 41.67 -0.45 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 39.41 -0.56 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 37.19 -0.47 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 35.03 -0.47 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 32.92 -0.48 43 0 1,094 0
30DEC26 82.50 C 0.00 0.00 0.00 30.91 -0.44 43 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 28.93 -0.44 42 0 37 0
30DEC26 87.50 C 26.84 27.27 26.76 27.03 -0.44 42 61 82 +61
30DEC26 90.00 C 25.02 25.02 24.93 25.18 -0.42 42 70 538 +60
30DEC26 92.50 C 23.27 23.27 23.19 23.43 -0.42 41 83 316 +83
30DEC26 95.00 C 22.00 22.00 22.00 21.75 -0.73 41 2 10 +2
30DEC26 97.50 C 0.00 0.00 0.00 20.07 -0.53 40 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 18.61 -0.50 41 0 65 0
30DEC26 102.50 C 0.00 0.00 0.00 17.23 -0.90 41 0 60 0
30DEC26 105.00 C 0.00 0.00 0.00 15.92 -1.10 40 0 43 0
30DEC26 107.50 C 15.50 15.50 15.50 15.14 -0.43 42 1 479 0
30DEC26 110.00 C 0.00 0.00 0.00 13.66 -0.52 41 0 1,443 0
30DEC26 112.50 C 12.94 12.94 12.89 12.58 -0.58 41 54 266 +24
30DEC26 115.00 C 11.97 11.97 11.83 11.62 -0.54 41 55 918 0
30DEC26 117.50 C 11.07 11.07 11.02 10.72 -0.41 41 36 931 +9
30DEC26 120.00 C 10.50 10.50 9.93 9.91 -0.39 41 41 5,098 +22
30DEC26 122.50 C 0.00 0.00 0.00 9.12 -0.53 41 0 510 0
30DEC26 125.00 C 9.74 9.74 8.48 8.34 -0.58 41 8 1,490 0
30DEC26 127.50 C 8.29 8.29 7.77 7.63 -0.66 41 68 2,456 +37
30DEC26 130.00 C 8.50 8.50 7.15 6.97 -0.66 41 187 8,805 +60
30DEC26 132.50 C 6.86 6.86 6.86 6.36 -0.63 41 60 5,405 +60
30DEC26 135.00 C 6.04 6.04 6.04 5.80 -0.60 41 2 3,410 0
30DEC26 137.50 C 0.00 0.00 0.00 5.28 -0.57 41 1 1,383 -1
30DEC26 140.00 C 6.20 6.20 5.48 4.81 -0.54 41 180 5,776 +86
30DEC26 142.50 C 0.00 0.00 0.00 4.38 -0.51 41 0 1,222 0
30DEC26 145.00 C 4.62 4.83 4.60 3.98 -0.49 41 313 8,902 +23
30DEC26 147.50 C 4.34 4.34 4.34 3.62 -0.46 41 65 1,906 -55
30DEC26 150.00 C 4.25 4.28 3.90 3.28 -0.44 41 826 8,089 +81
30DEC26 152.50 C 3.76 3.76 3.76 2.98 -0.41 41 13 546 0
30DEC26 155.00 C 3.43 3.43 3.43 2.70 -0.39 41 13 3,218 -9
30DEC26 157.50 C 3.25 3.26 3.19 2.45 -0.36 41 139 719 -100
30DEC26 160.00 C 2.95 2.95 2.95 2.22 -0.34 41 51 4,828 +1
30DEC26 162.50 C 2.80 2.80 2.80 2.01 -0.32 41 12 511 0
30DEC26 165.00 C 2.66 2.99 2.63 1.82 -0.30 41 54 10,076 +50
30DEC26 167.50 C 0.00 0.00 0.00 1.65 -0.28 41 0 3,376 0
30DEC26 170.00 C 2.27 2.27 2.27 1.49 -0.26 41 1 21,409 +1
30DEC26 172.50 C 2.58 2.58 2.58 1.35 -0.24 41 65 1,789 +65
30DEC26 175.00 C 2.01 2.01 2.01 1.22 -0.22 41 1 771 0
30DEC26 177.50 C 0.00 0.00 0.00 1.10 -0.21 41 0 782 0
30DEC26 180.00 C 1.75 1.75 1.75 0.99 -0.20 41 1 4,407 +1
30DEC26 182.50 C 1.82 1.82 1.82 0.90 -0.18 41 1 929 +1
30DEC26 185.00 C 0.00 0.00 0.00 0.81 -0.17 41 0 553 0
30DEC26 187.50 C 0.00 0.00 0.00 0.73 -0.16 41 0 210 0
30DEC26 190.00 C 0.00 0.00 0.00 0.66 -0.15 41 0 826 0
30DEC26 192.50 C 0.00 0.00 0.00 0.60 -0.13 41 0 317 0
30DEC26 195.00 C 0.00 0.00 0.00 0.54 -0.12 41 0 1,645 0
30DEC26 197.50 C 1.40 1.40 1.40 0.49 -0.11 41 77 487 0
30DEC26 200.00 C 0.00 0.00 0.00 0.44 -0.11 41 0 768 0
30DEC26 205.00 C 0.00 0.00 0.00 0.36 -0.09 41 0 1,804 0
30DEC26 210.00 C 0.00 0.00 0.00 0.29 -0.08 41 0 330 0
30DEC26 215.00 C 0.00 0.00 0.00 0.24 -0.06 41 0 386 0
30DEC26 220.00 C 0.00 0.00 0.00 0.19 -0.06 41 0 220 0
30DEC26 225.00 C 0.00 0.00 0.00 0.16 -0.04 41 0 338 0
30DEC26 230.00 C 0.00 0.00 0.00 0.13 -0.04 41 0 340 0
30DEC26 235.00 C 0.00 0.00 0.00 0.10 -0.04 40 0 204 0
30DEC26 240.00 C 0.00 0.00 0.00 0.09 -0.02 41 0 297 0
30DEC26 245.00 C 0.00 0.00 0.00 0.07 -0.03 41 0 90 0
30DEC26 250.00 C 0.00 0.00 0.00 0.06 -0.02 41 0 279 0
30DEC26 255.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 125 0
30DEC26 260.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 146 0
30DEC26 265.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 231 0
30DEC26 270.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 186 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 455 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 170 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 40 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 41 0 139 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2,240 0
30MAR27 60.00 C 0.00 0.00 0.00 51.94 -0.48 50 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 49.66 -0.48 49 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 47.40 -0.49 47 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 45.18 -0.50 46 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 43.01 -0.47 45 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 40.88 -0.68 45 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 38.80 -0.72 44 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 36.78 -0.64 43 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 34.81 -0.54 43 0 6 0
30MAR27 82.50 C 0.00 0.00 0.00 32.90 -0.56 42 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 31.06 -0.56 42 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 29.29 -0.53 42 0 41 0
30MAR27 90.00 C 0.00 0.00 0.00 27.59 -0.49 41 0 54 0
30MAR27 92.50 C 25.80 25.80 25.73 25.95 -0.53 41 45 291 +45
30MAR27 95.00 C 24.24 24.24 24.24 24.41 -0.51 41 40 53 +40
30MAR27 97.50 C 22.76 22.77 22.73 22.93 -0.50 41 69 71 +61
30MAR27 100.00 C 0.00 0.00 0.00 21.52 -0.55 41 0 123 0
30MAR27 102.50 C 0.00 0.00 0.00 20.21 -0.52 41 0 367 0
30MAR27 105.00 C 0.00 0.00 0.00 18.95 -0.52 41 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 17.76 -0.52 41 0 225 0
30MAR27 110.00 C 17.40 17.40 17.40 16.64 -0.52 41 2 283 -2
30MAR27 112.50 C 17.05 17.05 15.48 15.57 -0.61 41 84 161 +66
30MAR27 115.00 C 15.01 15.01 14.34 14.64 -0.50 41 143 148 +143
30MAR27 117.50 C 14.07 14.07 14.03 13.75 -0.55 41 33 52 +30
30MAR27 120.00 C 13.21 13.21 13.08 12.90 -0.49 41 25 5,715 +15
30MAR27 122.50 C 11.99 11.99 11.99 12.09 -0.37 41 8 440 -8
30MAR27 125.00 C 12.80 12.80 12.80 11.28 -0.57 41 2 2,757 -2
30MAR27 127.50 C 0.00 0.00 0.00 10.52 -0.62 41 0 3,346 0
30MAR27 130.00 C 10.00 10.07 10.00 9.80 -0.62 41 14 6,187 0
30MAR27 132.50 C 9.51 9.51 9.45 9.13 -0.66 41 58 1,605 +42
30MAR27 135.00 C 10.10 10.10 10.10 8.50 -0.64 41 6 972 +1
30MAR27 137.50 C 0.00 0.00 0.00 7.92 -0.61 41 0 384 0
30MAR27 140.00 C 8.64 8.64 8.64 7.37 -0.59 41 2 2,757 0
30MAR27 142.50 C 0.00 0.00 0.00 6.85 -0.57 41 0 481 0
30MAR27 145.00 C 7.13 7.13 7.13 6.37 -0.55 41 1 315 0
30MAR27 147.50 C 0.00 0.00 0.00 5.92 -0.53 41 0 320 0
30MAR27 150.00 C 0.00 0.00 0.00 5.51 -0.50 41 0 844 0
30MAR27 152.50 C 0.00 0.00 0.00 5.12 -0.48 41 0 280 0
30MAR27 155.00 C 0.00 0.00 0.00 4.75 -0.46 41 0 2,669 0
30MAR27 157.50 C 0.00 0.00 0.00 4.41 -0.45 41 0 454 0
30MAR27 160.00 C 0.00 0.00 0.00 4.10 -0.42 41 0 1,572 0
30MAR27 162.50 C 4.82 4.82 4.82 3.81 -0.40 41 35 784 -35
30MAR27 165.00 C 0.00 0.00 0.00 3.53 -0.39 41 0 1,885 0
30MAR27 167.50 C 0.00 0.00 0.00 3.28 -0.37 41 0 64 0
30MAR27 170.00 C 0.00 0.00 0.00 3.04 -0.35 41 0 251 0
30MAR27 172.50 C 0.00 0.00 0.00 2.82 -0.34 41 0 133 0
30MAR27 175.00 C 0.00 0.00 0.00 2.62 -0.32 41 0 389 0
30MAR27 177.50 C 0.00 0.00 0.00 2.43 -0.30 41 0 309 0
30MAR27 180.00 C 3.27 3.27 3.27 2.25 -0.29 41 2 135 +2
30MAR27 182.50 C 0.00 0.00 0.00 2.09 -0.27 41 0 104 0
30MAR27 185.00 C 0.00 0.00 0.00 1.94 -0.26 41 0 166 0
30MAR27 187.50 C 0.00 0.00 0.00 1.80 -0.25 41 0 263 0
30MAR27 190.00 C 0.00 0.00 0.00 1.67 -0.23 41 0 221 0
30MAR27 192.50 C 0.00 0.00 0.00 1.55 -0.22 41 0 486 0
30MAR27 195.00 C 2.82 2.82 2.46 1.44 -0.21 41 5 1,352 +5
29JUN27 85.00 C 0.00 0.00 0.00 33.21 -0.26 44 0 0 0
29JUN27 87.50 C 31.04 31.04 31.04 31.32 -0.46 43 1 1 +1
29JUN27 90.00 C 29.54 29.54 29.44 29.71 -0.46 43 59 59 +59
29JUN27 92.50 C 27.89 27.89 27.89 28.16 -0.45 42 1 1 +1
29JUN27 95.00 C 26.52 26.52 26.42 26.70 -0.43 42 79 79 +79
29JUN27 97.50 C 0.00 0.00 0.00 25.29 -0.40 42 0 139 0
29JUN27 100.00 C 0.00 0.00 0.00 23.94 -0.61 42 0 242 0
29JUN27 102.50 C 0.00 0.00 0.00 22.68 -0.46 42 0 80 0
29JUN27 105.00 C 0.00 0.00 0.00 21.46 -0.45 42 0 355 0
29JUN27 107.50 C 20.09 20.09 20.09 20.31 -0.57 42 1 474 0
29JUN27 110.00 C 19.50 19.50 19.50 19.23 -0.55 42 1,505 2,324 +1,500
29JUN27 112.50 C 18.56 18.56 18.51 18.20 -0.54 42 15 18 +15
29JUN27 115.00 C 17.59 17.59 17.54 17.25 -0.52 42 12 51 +12
29JUN27 117.50 C 16.67 16.67 16.62 16.22 -0.58 42 12 26 +12
29JUN27 120.00 C 15.78 15.78 15.28 15.38 -0.58 42 14 210 -3
29JUN27 122.50 C 14.95 14.95 14.95 14.53 -0.63 42 1 1 0
29JUN27 125.00 C 14.00 14.00 14.00 13.68 -0.75 42 3 200 0
29JUN27 127.50 C 13.44 13.44 13.40 12.84 -0.77 41 100 131 +99
29JUN27 130.00 C 12.56 12.58 12.56 12.17 -0.67 41 100 105 +92
29JUN27 132.50 C 0.00 0.00 0.00 11.50 -0.66 41 0 60 0
29JUN27 135.00 C 0.00 0.00 0.00 10.82 -0.67 41 0 12 0
29JUN27 137.50 C 0.00 0.00 0.00 10.16 -0.67 41 0 5 0
29JUN27 140.00 C 10.38 10.38 10.38 9.57 -0.61 41 20 49 +14
29JUN27 142.50 C 9.70 9.70 9.70 9.06 -0.57 41 2 38 +1
29JUN27 145.00 C 9.20 9.20 9.20 8.54 -0.57 41 2 110 0
29JUN27 147.50 C 0.00 0.00 0.00 8.03 -0.58 41 0 24 0
29JUN27 150.00 C 9.30 9.30 8.40 7.52 -0.59 41 46 134 +2
29JUN27 152.50 C 8.23 8.23 8.23 7.10 -0.50 41 10 72 0
29JUN27 155.00 C 7.79 7.79 7.79 6.71 -0.49 41 40 35 -20
29JUN27 157.50 C 7.30 7.46 7.30 6.33 -0.48 41 41 121 +1
29JUN27 160.00 C 7.70 7.90 6.99 5.95 -0.48 41 146 402 +4
TOTAL CALL 46,612 829,504 +19,404
18JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
18JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
18JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 82 0 24 0
18JUN26 92.50 P 0.04 0.04 0.04 0.01 0.00 71 4 182 +4
18JUN26 95.00 P 0.03 0.03 0.03 0.01 0.00 61 20 142 +20
18JUN26 97.50 P 0.06 0.07 0.05 0.01 -0.01 50 27 199 +27
18JUN26 100.00 P 0.08 0.16 0.07 0.03 -0.04 47 181 841 +148
18JUN26 102.50 P 0.25 0.32 0.18 0.13 -0.08 47 370 729 +28
18JUN26 105.00 P 0.42 0.77 0.30 0.43 -0.11 47 665 1,389 +177
18JUN26 107.50 P 0.67 1.65 0.65 1.10 -0.09 47 573 1,890 +162
18JUN26 110.00 P 1.80 3.05 1.30 2.26 +0.03 47 1,091 1,914 +955
18JUN26 112.50 P 3.09 4.90 2.66 3.90 +0.18 47 915 1,819 +804
18JUN26 115.00 P 4.30 6.10 3.81 6.10 +0.49 53 1,522 337 +115
18JUN26 117.50 P 9.05 9.05 9.05 8.31 +0.73 50 1 254 0
18JUN26 120.00 P 11.50 11.50 11.50 10.91 +1.02 70 1 307 0
18JUN26 122.50 P 0.00 0.00 0.00 13.32 +1.00 73 6 25 -3
18JUN26 125.00 P 0.00 0.00 0.00 15.81 +0.57 82 0 63 0
18JUN26 127.50 P 18.08 18.08 18.08 18.29 +0.47 89 8 2 -8
18JUN26 130.00 P 18.14 18.14 18.14 20.79 +0.99 98 30 0 -2
18JUN26 132.50 P 0.00 0.00 0.00 23.28 +0.31 106 0 0 -2
18JUN26 135.00 P 0.00 0.00 0.00 25.78 +0.24 114 0 0 -14
18JUN26 137.50 P 0.00 0.00 0.00 28.28 +0.48 122 0 0 0
18JUN26 140.00 P 0.00 0.00 0.00 30.78 +0.48 130 0 0 0
18JUN26 142.50 P 0.00 0.00 0.00 33.28 +0.48 138 0 0 0
18JUN26 145.00 P 0.00 0.00 0.00 35.78 +0.48 146 0 0 0
26JUN26 87.50 P 0.05 0.05 0.05 0.01 - 48 12 12 -
26JUN26 90.00 P 0.11 0.11 0.11 0.01 - 43 2 2 -
26JUN26 92.50 P 0.11 0.11 0.11 0.03 - 42 20 20 -
26JUN26 95.00 P 0.18 0.25 0.18 0.07 - 41 21 21 -
26JUN26 97.50 P 0.30 0.37 0.30 0.16 - 40 44 44 -
26JUN26 100.00 P 0.57 0.65 0.56 0.37 - 41 73 73 -
26JUN26 102.50 P 0.59 1.06 0.59 0.75 - 41 114 53 -
26JUN26 105.00 P 1.13 1.79 1.13 1.37 - 41 96 95 -
26JUN26 107.50 P 2.33 2.70 2.14 2.25 - 41 175 168 -
26JUN26 110.00 P 2.99 4.13 2.35 3.42 - 40 95 92 -
26JUN26 112.50 P 3.87 4.92 3.87 5.04 - 42 9 9 -
26JUN26 115.00 P 0.00 0.00 0.00 6.85 - 42 1 1 -
26JUN26 117.50 P 0.00 0.00 0.00 8.96 - 44 0 0 -
26JUN26 120.00 P 0.00 0.00 0.00 11.08 - 43 0 0 -
26JUN26 122.50 P 0.00 0.00 0.00 13.33 - 41 6 6 -
26JUN26 125.00 P 0.00 0.00 0.00 15.81 - 45 0 0 -
26JUN26 127.50 P 0.00 0.00 0.00 18.29 - 49 0 0 -
26JUN26 130.00 P 0.00 0.00 0.00 20.79 - 54 0 0 -
26JUN26 132.50 P 0.00 0.00 0.00 23.34 - 62 0 0 -
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 12 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 94 0 206 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 87 0 33 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 81 0 712 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 75 0 441 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 69 0 430 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 64 0 624 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 58 0 6,953 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 53 0 3,669 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 48 0 7,748 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 43 0 2,844 0
29JUN26 90.00 P 0.10 0.16 0.10 0.02 -0.01 41 373 4,182 -347
29JUN26 92.50 P 0.18 0.18 0.17 0.04 -0.03 39 39 2,376 +20
29JUN26 95.00 P 0.25 0.30 0.25 0.09 -0.06 38 125 6,448 +50
29JUN26 97.50 P 0.40 0.47 0.40 0.22 -0.08 38 90 3,562 0
29JUN26 100.00 P 0.60 0.76 0.45 0.46 -0.12 38 1,260 10,206 -455
29JUN26 102.50 P 0.78 1.20 0.78 0.88 -0.14 38 214 7,307 -31
29JUN26 105.00 P 1.18 1.85 1.08 1.53 -0.13 39 3,993 15,873 +1,329
29JUN26 107.50 P 1.90 2.75 1.71 2.46 -0.10 39 344 6,519 -68
29JUN26 110.00 P 3.05 4.20 2.53 3.65 -0.06 38 542 7,132 -364
29JUN26 112.50 P 4.20 5.60 3.69 5.19 +0.05 39 49 8,804 -3
29JUN26 115.00 P 5.40 7.32 5.20 7.03 +0.23 40 1,090 10,318 -1,083
29JUN26 117.50 P 5.75 9.15 5.75 8.96 +0.21 39 28 7,179 -5
29JUN26 120.00 P 9.00 12.25 9.00 11.26 +0.42 42 16 18,032 -5
29JUN26 122.50 P 0.00 0.00 0.00 13.37 +0.65 38 1 6,790 -1
29JUN26 125.00 P 13.80 16.38 13.80 15.81 +0.34 40 2,832 18,028 -1,569
29JUN26 127.50 P 18.60 18.60 18.25 18.29 +0.36 44 138 9,454 -138
29JUN26 130.00 P 20.91 21.28 20.50 20.79 +0.95 49 600 15,433 -132
29JUN26 132.50 P 23.10 23.10 23.00 23.35 +0.38 56 90 9,942 -109
29JUN26 135.00 P 25.58 26.84 25.56 25.85 +0.31 61 308 14,445 -241
29JUN26 137.50 P 27.34 28.36 27.34 28.33 +0.21 64 90 3,900 -136
29JUN26 140.00 P 31.10 31.10 30.70 30.80 +0.50 66 52 7,663 -51
29JUN26 142.50 P 32.34 32.43 32.24 33.34 +0.34 72 50 5,668 -984
29JUN26 145.00 P 36.00 36.00 36.00 35.90 +0.06 80 10 9,008 -3,870
29JUN26 147.50 P 38.28 38.73 38.28 38.32 +0.56 79 17 2,272 -662
29JUN26 150.00 P 38.00 41.15 38.00 40.79 -0.20 80 352 9,861 -2,750
29JUN26 152.50 P 0.00 0.00 0.00 43.33 +0.57 87 0 487 -697
29JUN26 155.00 P 0.00 0.00 0.00 45.84 +0.58 91 0 638 -1,409
29JUN26 157.50 P 46.71 47.31 46.71 48.20 +0.44 0 61 301 -411
29JUN26 160.00 P 49.22 51.19 49.22 50.70 +0.46 0 90 1,139 -827
29JUN26 162.50 P 51.70 53.87 51.70 53.20 +0.43 0 188 1,197 -65
29JUN26 165.00 P 54.34 56.68 54.21 55.70 +0.45 0 252 1,389 0
29JUN26 167.50 P 0.00 0.00 0.00 58.33 +0.56 107 0 65 0
29JUN26 170.00 P 0.00 0.00 0.00 60.83 +0.56 110 0 117 0
29JUN26 172.50 P 0.00 0.00 0.00 63.33 +0.57 113 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 65.83 +0.57 116 0 814 0
29JUN26 177.50 P 0.00 0.00 0.00 68.33 +0.57 118 0 125 0
29JUN26 180.00 P 0.00 0.00 0.00 70.83 +0.57 121 0 170 0
29JUN26 182.50 P 0.00 0.00 0.00 73.33 +0.48 124 0 60 0
29JUN26 185.00 P 0.00 0.00 0.00 75.83 +0.50 127 0 118 0
29JUN26 187.50 P 0.00 0.00 0.00 78.33 +0.48 130 0 30 0
29JUN26 190.00 P 79.20 81.51 79.20 80.70 +0.39 0 192 500 0
29JUN26 192.50 P 0.00 0.00 0.00 83.35 +0.58 137 0 30 0
29JUN26 195.00 P 0.00 0.00 0.00 85.85 +0.58 139 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 88.35 +0.53 142 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 90.85 +0.58 144 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 95.85 +0.62 149 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 100.85 +0.53 154 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 105.85 +0.52 159 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 110.85 +0.50 164 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 115.73 +0.42 150 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 120.73 +0.42 154 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 125.73 +0.50 158 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 130.80 +0.54 174 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 135.73 +0.50 166 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 140.73 +0.50 169 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 145.79 +0.56 185 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 150.73 +0.42 177 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 155.79 +0.56 192 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 160.73 +0.42 183 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 165.73 +0.42 187 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 170.79 +0.48 202 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 175.79 +0.47 206 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 180.79 +0.53 209 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 185.80 +0.57 214 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 190.72 +0.41 200 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 60 0 150 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 56 0 163 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 52 0 862 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 49 0 695 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 45 0 522 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 42 0 60 0
30JUL26 75.00 P 0.00 0.00 0.00 0.02 0.00 41 0 487 0
30JUL26 77.50 P 0.20 0.20 0.20 0.03 0.00 40 1 349 +1
30JUL26 80.00 P 0.25 0.26 0.25 0.05 -0.01 39 6 364 +6
30JUL26 82.50 P 0.00 0.00 0.00 0.09 -0.02 39 0 482 0
30JUL26 85.00 P 0.00 0.00 0.00 0.17 -0.02 39 21 1,102 +21
30JUL26 87.50 P 0.49 0.58 0.49 0.29 -0.02 39 343 1,022 +127
30JUL26 90.00 P 0.77 0.77 0.72 0.47 -0.03 39 153 1,029 +123
30JUL26 92.50 P 1.00 1.01 0.94 0.73 -0.04 39 39 502 +9
30JUL26 95.00 P 1.19 1.30 1.01 1.10 -0.04 39 169 903 -94
30JUL26 97.50 P 1.48 1.84 1.40 1.59 -0.03 39 114 1,514 +61
30JUL26 100.00 P 1.98 2.50 1.80 2.22 -0.02 39 911 6,210 +713
30JUL26 102.50 P 2.60 3.18 2.34 2.95 -0.06 39 368 2,388 +72
30JUL26 105.00 P 3.30 4.15 3.07 3.81 -0.11 38 305 6,068 +68
30JUL26 107.50 P 4.49 5.22 4.49 4.97 -0.02 39 53 2,811 +2
30JUL26 110.00 P 5.40 6.69 4.99 6.17 -0.05 39 194 6,332 -9
30JUL26 112.50 P 6.51 7.79 6.51 7.64 0.00 39 95 3,481 +95
30JUL26 115.00 P 9.43 9.60 9.43 9.24 +0.04 39 6 8,256 +5
30JUL26 117.50 P 9.80 11.46 9.70 10.96 +0.20 39 115 6,791 +51
30JUL26 120.00 P 11.36 13.00 11.36 12.92 +0.42 40 18 10,167 +4
30JUL26 122.50 P 0.00 0.00 0.00 14.77 +0.05 39 1 3,375 0
30JUL26 125.00 P 16.69 16.69 16.69 17.10 +0.41 41 5 10,370 +5
30JUL26 127.50 P 19.48 19.48 18.91 19.13 +0.35 40 92 6,818 +88
30JUL26 130.00 P 21.60 22.10 21.60 21.55 +0.36 42 4 7,699 +1
30JUL26 132.50 P 0.00 0.00 0.00 23.79 +0.24 42 0 3,217 0
30JUL26 135.00 P 0.00 0.00 0.00 26.12 +0.28 43 0 5,154 0
30JUL26 137.50 P 0.00 0.00 0.00 28.50 +0.29 43 0 1,682 0
30JUL26 140.00 P 31.20 31.20 31.20 30.80 +0.10 40 1 2,926 +1
30JUL26 142.50 P 0.00 0.00 0.00 33.35 +0.35 44 0 128 0
30JUL26 145.00 P 0.00 0.00 0.00 35.90 +0.06 48 0 173 0
30JUL26 147.50 P 0.00 0.00 0.00 38.34 +0.39 49 0 64 -6
30JUL26 150.00 P 41.40 41.40 41.40 40.83 -0.16 51 5 278 -159
30JUL26 152.50 P 0.00 0.00 0.00 43.33 +0.57 53 0 132 -10
30JUL26 155.00 P 0.00 0.00 0.00 45.84 +0.58 55 0 127 0
30JUL26 157.50 P 0.00 0.00 0.00 48.33 +0.57 57 0 965 0
30JUL26 160.00 P 0.00 0.00 0.00 50.83 +0.38 59 0 132 0
30JUL26 162.50 P 0.00 0.00 0.00 53.33 +0.38 61 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 55.83 +0.38 63 0 17 0
30JUL26 167.50 P 0.00 0.00 0.00 58.33 +0.56 65 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 60.83 +0.38 66 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 63.34 +0.39 69 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 65.83 +0.38 70 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 68.33 +0.38 72 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 70.83 +0.57 73 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 73.33 +0.38 75 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 75.83 +0.38 77 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 78.33 +0.38 79 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 80.83 +0.38 80 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 83.35 +0.39 83 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 85.85 +0.39 84 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 88.35 +0.39 86 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 90.85 +0.39 87 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 95.85 +0.39 90 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 100.85 +0.53 93 0 0 0
28AUG26 60.00 P 0.10 0.10 0.10 0.01 0.00 47 16 30 +16
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 44 0 31 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 125 0
28AUG26 67.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 67 0
28AUG26 70.00 P 0.26 0.27 0.26 0.04 -0.01 41 16 263 +10
28AUG26 72.50 P 0.32 0.33 0.32 0.07 -0.01 41 116 200 +80
28AUG26 75.00 P 0.41 0.41 0.41 0.11 -0.03 40 65 175 +65
28AUG26 77.50 P 0.00 0.00 0.00 0.19 -0.03 41 0 278 0
28AUG26 80.00 P 0.00 0.00 0.00 0.29 -0.05 40 0 139 0
28AUG26 82.50 P 0.68 0.68 0.68 0.45 -0.06 40 65 329 -65
28AUG26 85.00 P 0.85 0.97 0.85 0.65 -0.08 40 75 1,899 +65
28AUG26 87.50 P 1.15 1.24 1.10 0.93 -0.08 41 370 1,215 +370
28AUG26 90.00 P 1.42 1.50 1.34 1.30 -0.09 41 132 940 +132
28AUG26 92.50 P 1.73 1.95 1.73 1.77 -0.09 41 65 373 +62
28AUG26 95.00 P 2.12 2.45 2.11 2.32 -0.09 41 348 2,059 -54
28AUG26 97.50 P 2.68 3.18 2.68 2.92 -0.17 40 271 663 -10
28AUG26 100.00 P 3.49 4.00 3.15 3.68 -0.19 40 562 7,380 +494
28AUG26 102.50 P 4.00 4.72 4.00 4.60 -0.18 40 1,064 2,166 +1,030
28AUG26 105.00 P 5.91 5.98 5.44 5.57 -0.23 40 479 2,134 -115
28AUG26 107.50 P 5.95 7.10 5.95 6.74 -0.20 40 54 2,897 -1
28AUG26 110.00 P 7.51 8.25 7.41 7.99 -0.24 40 272 4,123 +91
28AUG26 112.50 P 9.09 9.88 9.09 9.45 -0.11 40 110 2,810 +42
28AUG26 115.00 P 11.38 11.38 11.38 11.07 +0.04 40 4 3,096 +4
28AUG26 117.50 P 11.50 13.20 11.50 12.77 +0.02 41 3 5,880 +1
28AUG26 120.00 P 14.00 14.63 14.00 14.60 +0.07 41 11 3,569 +11
28AUG26 122.50 P 0.00 0.00 0.00 16.43 +0.02 41 0 3,346 0
28AUG26 125.00 P 18.42 18.42 18.42 18.17 +0.34 40 1 4,993 0
28AUG26 127.50 P 0.00 0.00 0.00 20.18 +0.39 40 0 3,525 0
28AUG26 130.00 P 0.00 0.00 0.00 22.56 +0.08 42 0 5,262 0
28AUG26 132.50 P 0.00 0.00 0.00 24.72 +0.12 43 0 1,675 0
28AUG26 135.00 P 26.00 26.00 26.00 26.87 +0.08 42 1 1,341 +1
28AUG26 137.50 P 0.00 0.00 0.00 29.21 +0.30 43 0 306 0
28AUG26 140.00 P 0.00 0.00 0.00 31.50 +0.33 44 0 962 0
28AUG26 142.50 P 0.00 0.00 0.00 33.81 +0.33 44 0 319 0
28AUG26 145.00 P 0.00 0.00 0.00 36.14 +0.26 44 0 745 0
28AUG26 147.50 P 39.08 39.08 39.08 38.51 +0.36 43 1 145 +1
28AUG26 150.00 P 0.00 0.00 0.00 40.93 -0.06 44 0 130 0
28AUG26 152.50 P 0.00 0.00 0.00 43.37 +0.43 44 0 49 0
28AUG26 155.00 P 0.00 0.00 0.00 45.84 +0.33 45 0 1,589 0
28AUG26 157.50 P 0.00 0.00 0.00 48.34 +0.53 47 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 50.83 +0.38 48 0 4 0
28AUG26 162.50 P 0.00 0.00 0.00 53.33 +0.38 50 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 55.83 +0.38 52 0 16 0
28AUG26 167.50 P 0.00 0.00 0.00 58.33 +0.49 53 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 60.83 +0.38 55 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 63.34 +0.39 57 0 1 0
28AUG26 175.00 P 0.00 0.00 0.00 65.83 +0.38 58 0 2 0
28AUG26 177.50 P 0.00 0.00 0.00 68.36 +0.41 60 0 8 0
28AUG26 180.00 P 0.00 0.00 0.00 70.83 +0.49 61 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 73.33 +0.37 62 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 75.85 +0.40 64 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 78.34 +0.38 65 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 80.85 +0.39 67 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 83.35 +0.39 68 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 85.85 +0.39 69 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 88.36 +0.40 71 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 90.85 +0.39 72 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.02 0.00 42 2,800 3,790 +2,800
29SEP26 62.50 P 0.26 0.28 0.26 0.03 -0.01 41 23 284 +23
29SEP26 65.00 P 0.34 0.34 0.34 0.05 -0.01 40 2 461 0
29SEP26 67.50 P 0.00 0.00 0.00 0.09 0.00 41 0 270 0
29SEP26 70.00 P 0.45 0.45 0.45 0.14 -0.01 41 143 254 +103
29SEP26 72.50 P 0.00 0.00 0.00 0.22 -0.01 41 0 230 0
29SEP26 75.00 P 0.70 0.70 0.67 0.33 -0.02 41 3 2,186 +3
29SEP26 77.50 P 0.00 0.00 0.00 0.48 -0.02 41 0 163 0
29SEP26 80.00 P 0.97 1.01 0.97 0.67 -0.02 41 3 1,238 0
29SEP26 82.50 P 1.24 1.24 1.24 0.94 -0.03 41 65 986 +65
29SEP26 85.00 P 1.51 1.51 1.51 1.27 -0.02 41 130 5,756 +130
29SEP26 87.50 P 1.61 1.90 1.61 1.66 -0.02 41 660 2,230 +380
29SEP26 90.00 P 2.10 2.23 2.03 2.17 -0.01 41 34 1,551 +27
29SEP26 92.50 P 2.47 2.82 2.47 2.72 -0.02 41 200 1,152 -60
29SEP26 95.00 P 2.95 3.54 2.95 3.34 -0.09 40 1,230 19,857 -12
29SEP26 97.50 P 3.63 4.20 3.63 4.07 -0.13 40 390 5,306 +75
29SEP26 100.00 P 4.50 5.18 4.50 4.90 -0.16 40 59 10,434 +3
29SEP26 102.50 P 5.93 6.01 5.76 5.89 -0.08 40 888 4,820 +648
29SEP26 105.00 P 6.20 7.38 6.05 6.96 -0.04 40 1,612 7,085 -656
29SEP26 107.50 P 7.21 8.48 7.21 8.11 -0.08 40 276 2,982 +72
29SEP26 110.00 P 8.70 9.88 8.70 9.47 -0.05 40 359 9,134 -227
29SEP26 112.50 P 9.95 11.05 9.95 10.91 -0.01 40 69 6,631 +52
29SEP26 115.00 P 11.12 12.85 11.12 12.49 +0.07 41 25 21,226 -4
29SEP26 117.50 P 14.67 14.67 14.67 14.14 +0.15 41 1 5,013 0
29SEP26 120.00 P 16.31 16.31 16.31 15.90 +0.11 41 1 17,883 -1
29SEP26 122.50 P 0.00 0.00 0.00 17.89 +0.30 42 0 5,164 0
29SEP26 125.00 P 19.80 19.80 19.43 19.50 +0.02 41 9 10,795 -6
29SEP26 127.50 P 0.00 0.00 0.00 21.64 +0.43 42 1 9,448 +1
29SEP26 130.00 P 22.00 23.64 22.00 23.31 +0.83 41 2 27,288 0
29SEP26 132.50 P 0.00 0.00 0.00 25.69 +0.20 42 0 4,617 0
29SEP26 135.00 P 27.85 27.85 27.85 27.91 +0.26 43 2 13,720 0
29SEP26 137.50 P 0.00 0.00 0.00 30.04 +0.22 43 0 3,133 0
29SEP26 140.00 P 0.00 0.00 0.00 32.23 +0.22 43 0 10,895 0
29SEP26 142.50 P 35.50 35.50 35.50 34.48 +0.24 43 5 2,670 0
29SEP26 145.00 P 35.85 37.20 35.85 36.71 +0.83 43 12 9,034 +10
29SEP26 147.50 P 0.00 0.00 0.00 39.01 +0.24 43 0 2,417 0
29SEP26 150.00 P 40.25 41.50 40.25 41.26 +0.27 43 31 9,840 -1
29SEP26 152.50 P 0.00 0.00 0.00 43.46 +0.05 40 0 2,842 0
29SEP26 155.00 P 0.00 0.00 0.00 45.86 +0.09 40 0 6,367 0
29SEP26 157.50 P 0.00 0.00 0.00 48.34 +0.19 41 0 1,447 0
29SEP26 160.00 P 48.98 48.98 48.98 50.83 +0.27 42 5 6,876 0
29SEP26 162.50 P 0.00 0.00 0.00 53.33 +0.32 44 0 758 0
29SEP26 165.00 P 0.00 0.00 0.00 55.83 +0.37 45 0 3,071 0
29SEP26 167.50 P 0.00 0.00 0.00 58.33 +0.39 46 0 751 -478
29SEP26 170.00 P 62.50 62.50 62.50 60.83 +0.38 48 20 438 -149
29SEP26 172.50 P 0.00 0.00 0.00 63.34 +0.39 49 0 303 -227
29SEP26 175.00 P 0.00 0.00 0.00 65.83 +0.38 50 0 952 0
29SEP26 177.50 P 0.00 0.00 0.00 68.36 +0.41 52 0 65 0
29SEP26 180.00 P 72.30 72.30 72.30 70.83 +0.38 53 8 749 -113
29SEP26 182.50 P 0.00 0.00 0.00 73.33 +0.37 54 0 5 -9
29SEP26 185.00 P 0.00 0.00 0.00 75.85 +0.39 56 0 124 0
29SEP26 187.50 P 0.00 0.00 0.00 78.34 +0.38 57 0 5 0
29SEP26 190.00 P 81.00 81.00 81.00 80.85 +0.39 58 4 14 0
29SEP26 192.50 P 0.00 0.00 0.00 83.35 +0.39 59 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 85.85 +0.39 60 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 88.36 +0.40 62 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 90.85 +0.38 63 0 150 0
29SEP26 205.00 P 0.00 0.00 0.00 95.85 +0.39 65 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 100.85 +0.40 67 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 105.85 +0.40 69 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 110.85 +0.40 71 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 115.73 +0.28 68 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 120.83 +0.38 74 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 125.83 +0.38 75 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 130.83 +0.38 77 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 135.83 +0.38 79 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 140.83 +0.38 81 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 145.83 +0.38 82 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 150.83 +0.38 84 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 155.83 +0.38 85 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 160.83 +0.38 87 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 165.83 +0.38 88 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 170.83 +0.51 90 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 175.83 +0.38 91 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 180.83 +0.51 93 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 185.82 +0.50 94 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 190.82 +0.38 95 0 0 0
30DEC26 60.00 P 0.62 0.62 0.62 0.19 -0.02 41 45 407 +9
30DEC26 62.50 P 0.00 0.00 0.00 0.28 -0.02 41 0 96 0
30DEC26 65.00 P 0.82 0.82 0.82 0.40 -0.02 41 3 303 0
30DEC26 67.50 P 0.00 0.00 0.00 0.54 -0.03 41 0 266 0
30DEC26 70.00 P 0.00 0.00 0.00 0.74 -0.04 41 0 187 0
30DEC26 72.50 P 0.00 0.00 0.00 0.98 -0.05 41 0 143 0
30DEC26 75.00 P 1.58 1.58 1.58 1.27 -0.05 41 10 224 +10
30DEC26 77.50 P 1.96 1.96 1.96 1.63 -0.05 41 65 839 +65
30DEC26 80.00 P 2.09 2.22 2.09 2.04 -0.05 41 71 2,384 +71
30DEC26 82.50 P 2.46 2.60 2.46 2.54 -0.05 41 124 1,589 +124
30DEC26 85.00 P 2.86 3.13 2.86 3.08 -0.05 41 140 2,259 +140
30DEC26 87.50 P 3.78 3.78 3.78 3.70 -0.07 41 60 627 0
30DEC26 90.00 P 4.23 4.45 4.23 4.29 -0.10 40 224 4,132 +220
30DEC26 92.50 P 4.80 5.13 4.80 5.01 -0.09 40 52 509 +12
30DEC26 95.00 P 5.29 5.97 5.29 5.83 -0.07 40 45 4,892 0
30DEC26 97.50 P 6.50 6.89 6.50 6.73 -0.06 40 333 3,476 +175
30DEC26 100.00 P 7.21 8.00 7.06 7.69 -0.06 40 439 10,292 +2
30DEC26 102.50 P 8.00 8.98 8.00 8.78 -0.04 40 362 1,617 +332
30DEC26 105.00 P 9.10 10.18 9.00 9.96 -0.04 40 463 10,145 -189
30DEC26 107.50 P 10.49 11.44 10.49 11.23 -0.04 40 311 6,400 -2
30DEC26 110.00 P 12.00 12.85 12.00 12.55 -0.01 40 154 11,213 +139
30DEC26 112.50 P 13.45 14.03 13.45 14.03 +0.06 40 58 6,446 +16
30DEC26 115.00 P 0.00 0.00 0.00 15.57 -0.04 40 0 5,473 0
30DEC26 117.50 P 17.20 17.20 17.20 17.18 +0.12 41 3 4,195 0
30DEC26 120.00 P 17.50 19.15 17.50 18.42 -0.42 39 5 16,376 -1
30DEC26 122.50 P 0.00 0.00 0.00 20.65 +0.09 41 0 6,341 0
30DEC26 125.00 P 22.55 22.72 22.55 22.45 +0.10 41 6 11,863 +6
30DEC26 127.50 P 24.23 24.99 24.23 24.35 -0.13 42 3 5,556 +1
30DEC26 130.00 P 25.40 25.40 25.40 26.20 -0.16 42 1 18,571 0
30DEC26 132.50 P 0.00 0.00 0.00 28.25 +0.15 42 0 5,944 0
30DEC26 135.00 P 30.00 30.00 30.00 30.25 +0.16 42 1 8,426 +1
30DEC26 137.50 P 0.00 0.00 0.00 32.21 +0.10 42 0 3,227 0
30DEC26 140.00 P 0.00 0.00 0.00 34.31 +0.21 43 0 3,268 0
30DEC26 142.50 P 0.00 0.00 0.00 36.40 +0.27 43 0 1,298 0
30DEC26 145.00 P 40.00 40.00 39.00 39.19 +0.80 45 12 8,437 0
30DEC26 147.50 P 0.00 0.00 0.00 40.71 +0.19 43 0 947 0
30DEC26 150.00 P 43.00 43.00 43.00 43.50 +1.00 46 1 6,607 0
30DEC26 152.50 P 0.00 0.00 0.00 45.09 +0.18 43 0 1,271 0
30DEC26 155.00 P 47.90 48.00 47.90 47.28 +0.65 43 2 3,442 0
30DEC26 157.50 P 0.00 0.00 0.00 49.60 +0.21 43 0 279 0
30DEC26 160.00 P 0.00 0.00 0.00 51.82 +0.18 43 0 2,553 0
30DEC26 162.50 P 0.00 0.00 0.00 54.19 +0.25 43 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 56.47 +0.18 43 0 6,377 0
30DEC26 167.50 P 0.00 0.00 0.00 58.82 +0.20 43 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 61.27 +0.29 43 0 6,387 0
30DEC26 172.50 P 0.00 0.00 0.00 63.65 +0.30 43 0 1,120 0
30DEC26 175.00 P 0.00 0.00 0.00 66.04 +0.32 43 0 334 0
30DEC26 177.50 P 0.00 0.00 0.00 68.47 +0.34 43 0 160 0
30DEC26 180.00 P 0.00 0.00 0.00 70.91 +0.35 44 0 26 0
30DEC26 182.50 P 0.00 0.00 0.00 73.36 +0.34 44 0 75 0
30DEC26 185.00 P 0.00 0.00 0.00 75.85 +0.39 45 0 4 -1
30DEC26 187.50 P 0.00 0.00 0.00 78.34 +0.38 46 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 80.85 +0.39 47 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 83.35 +0.39 48 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 85.85 +0.39 48 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 88.36 +0.40 49 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 90.85 +0.38 50 0 246 0
30DEC26 205.00 P 0.00 0.00 0.00 95.85 +0.39 52 0 3 0
30DEC26 210.00 P 0.00 0.00 0.00 100.85 +0.40 53 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 105.85 +0.40 55 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 110.85 +0.40 56 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 115.83 +0.38 58 0 0 0
30DEC26 230.00 P 121.00 121.00 121.00 120.83 +0.38 59 54 74 +44
30DEC26 235.00 P 0.00 0.00 0.00 125.83 +0.38 60 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 130.83 +0.38 62 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 135.83 +0.38 63 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 140.83 +0.38 65 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 145.83 +0.38 66 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 150.83 +0.38 67 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 155.83 +0.38 68 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 160.83 +0.38 70 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 165.83 +0.38 71 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 170.83 +0.38 72 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 175.83 +0.38 73 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 180.83 +0.39 74 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 185.82 +0.38 75 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 190.83 +0.39 77 0 0 0
30MAR27 60.00 P 1.04 1.05 1.04 0.52 -0.02 41 3 566 +3
30MAR27 62.50 P 0.00 0.00 0.00 0.70 -0.03 41 0 82 0
30MAR27 65.00 P 0.00 0.00 0.00 0.91 -0.03 41 0 230 0
30MAR27 67.50 P 0.00 0.00 0.00 1.19 -0.03 41 0 49 0
30MAR27 70.00 P 0.00 0.00 0.00 1.49 -0.03 41 0 122 0
30MAR27 72.50 P 2.18 2.21 2.18 1.87 -0.03 41 4 19 +4
30MAR27 75.00 P 2.63 2.63 2.63 2.28 -0.04 41 65 846 +65
30MAR27 77.50 P 2.77 2.77 2.77 2.78 -0.03 41 65 209 +65
30MAR27 80.00 P 3.49 3.49 3.49 3.33 -0.04 41 65 7,190 +65
30MAR27 82.50 P 4.00 4.00 4.00 3.94 -0.02 41 1 492 +1
30MAR27 85.00 P 4.57 4.70 4.57 4.58 -0.10 41 385 2,313 +85
30MAR27 87.50 P 5.35 5.35 5.35 5.26 -0.04 40 32 632 +32
30MAR27 90.00 P 5.77 6.15 5.77 5.99 -0.07 40 43 4,885 +8
30MAR27 92.50 P 6.87 6.96 6.87 6.82 -0.03 40 104 1,450 +43
30MAR27 95.00 P 7.85 7.85 7.70 7.69 -0.05 40 155 1,082 +65
30MAR27 97.50 P 8.75 8.82 8.70 8.70 -0.01 40 230 987 +206
30MAR27 100.00 P 9.58 9.90 9.58 9.78 -0.01 40 147 2,557 +87
30MAR27 102.50 P 10.68 11.16 10.68 10.92 +0.02 40 200 2,264 -19
30MAR27 105.00 P 12.05 12.33 12.05 12.13 +0.02 40 24 3,184 +3
30MAR27 107.50 P 13.33 13.41 13.33 13.38 +0.08 40 52 2,503 +6
30MAR27 110.00 P 14.00 15.10 14.00 14.76 +0.10 40 320 2,720 +49
30MAR27 112.50 P 16.12 16.13 16.12 16.20 +0.11 40 18 3,078 0
30MAR27 115.00 P 17.87 17.87 17.87 17.70 0.00 40 4 10,314 0
30MAR27 117.50 P 0.00 0.00 0.00 19.21 +0.04 40 0 3,897 0
30MAR27 120.00 P 21.30 21.30 21.30 20.96 +0.15 40 1 10,165 0
30MAR27 122.50 P 0.00 0.00 0.00 22.74 +0.24 40 0 3,594 0
30MAR27 125.00 P 0.00 0.00 0.00 24.48 +0.13 41 0 6,871 0
30MAR27 127.50 P 0.00 0.00 0.00 26.29 +0.14 41 0 3,790 0
30MAR27 130.00 P 0.00 0.00 0.00 28.14 +0.15 41 0 7,948 0
30MAR27 132.50 P 0.00 0.00 0.00 30.06 +0.18 41 0 361 0
30MAR27 135.00 P 0.00 0.00 0.00 31.99 +0.20 41 0 1,772 0
30MAR27 137.50 P 0.00 0.00 0.00 33.96 +0.15 42 0 373 0
30MAR27 140.00 P 35.80 35.80 35.80 35.93 +0.21 41 1 1,382 0
30MAR27 142.50 P 0.00 0.00 0.00 37.95 +0.22 42 0 422 0
30MAR27 145.00 P 0.00 0.00 0.00 40.00 +0.13 42 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 42.09 +0.24 42 0 33 0
30MAR27 150.00 P 0.00 0.00 0.00 44.20 +0.26 42 8 160 +8
30MAR27 152.50 P 0.00 0.00 0.00 46.42 +0.35 42 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 48.58 +0.34 42 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 50.76 +0.35 42 0 1 0
30MAR27 160.00 P 51.14 51.14 51.14 52.97 +0.35 42 30 313 +25
30MAR27 162.50 P 0.00 0.00 0.00 55.20 +0.36 42 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 57.44 +0.37 42 0 46 0
30MAR27 167.50 P 0.00 0.00 0.00 59.71 +0.30 42 0 16 0
30MAR27 170.00 P 0.00 0.00 0.00 62.00 +0.21 42 0 232 0
30MAR27 172.50 P 0.00 0.00 0.00 64.31 -0.78 42 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 66.64 -0.87 42 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 68.99 +0.11 42 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 71.35 +0.44 42 0 72 0
30MAR27 182.50 P 0.00 0.00 0.00 73.73 +0.14 42 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 76.12 +0.15 42 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 78.53 +0.49 42 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 80.95 +0.49 42 0 52 0
30MAR27 192.50 P 0.00 0.00 0.00 83.39 +0.43 42 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 85.85 +0.39 43 0 4 0
29JUN27 85.00 P 5.73 6.25 5.73 6.10 -0.10 40 38 138 +33
29JUN27 87.50 P 7.01 7.01 7.01 6.88 -0.05 40 20 50 +20
29JUN27 90.00 P 7.34 7.82 7.12 7.73 -0.03 40 207 841 +201
29JUN27 92.50 P 8.05 8.05 8.05 8.68 +0.01 40 2 181 +2
29JUN27 95.00 P 9.15 9.50 9.15 9.70 +0.05 40 1,363 1,817 +1,363
29JUN27 97.50 P 10.69 10.81 10.64 10.73 +0.05 40 89 1,002 +56
29JUN27 100.00 P 11.01 11.92 11.01 11.83 +0.10 40 63 3,601 +63
29JUN27 102.50 P 12.87 13.08 12.87 13.05 +0.11 40 29 790 +29
29JUN27 105.00 P 14.11 14.31 14.11 14.27 +0.08 40 5 751 +5
29JUN27 107.50 P 15.41 15.62 15.41 15.49 +0.08 39 12 95 +10
29JUN27 110.00 P 16.00 16.79 16.00 16.87 +0.10 39 9 892 -4
29JUN27 112.50 P 18.22 18.24 18.22 18.33 +0.15 39 12 324 +12
29JUN27 115.00 P 19.73 19.88 19.73 19.88 +0.30 40 10 114 +10
29JUN27 117.50 P 0.00 0.00 0.00 21.35 +0.14 40 0 426 0
29JUN27 120.00 P 0.00 0.00 0.00 22.90 +0.07 39 0 255 0
29JUN27 122.50 P 0.00 0.00 0.00 24.60 +0.10 40 0 97 0
29JUN27 125.00 P 0.00 0.00 0.00 26.31 +0.20 40 0 155 0
29JUN27 127.50 P 0.00 0.00 0.00 28.22 +0.24 40 0 1 0
29JUN27 130.00 P 0.00 0.00 0.00 30.04 +0.23 40 8 12 -1
29JUN27 132.50 P 0.00 0.00 0.00 31.90 +0.26 41 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 33.77 +0.24 41 0 9 0
29JUN27 137.50 P 0.00 0.00 0.00 35.68 +0.26 41 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 37.63 +0.27 41 0 60 0
29JUN27 142.50 P 0.00 0.00 0.00 39.61 +0.28 41 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 41.60 +0.29 41 0 5 0
29JUN27 147.50 P 0.00 0.00 0.00 43.63 +0.31 41 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 45.69 +0.54 41 0 11 0
29JUN27 152.50 P 0.00 0.00 0.00 47.77 +0.34 41 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 49.86 +0.35 41 0 1 0
29JUN27 157.50 P 0.00 0.00 0.00 51.97 +0.36 41 0 0 0
29JUN27 160.00 P 54.00 54.00 54.00 54.13 +0.36 41 4 49 +4
TOTAL PUT 42,635 1,000,995 -2,971
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALC - ALUMINUM CORP OF CHINA CLOSING PRICE HK$ 9.45
29JUN26 3.70 C 0.00 0.00 0.00 5.79 -0.84 258 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.65 -0.89 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.55 -0.90 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.49 -0.85 238 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.42 -0.82 260 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.25 -0.89 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.15 -0.89 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.08 -0.86 201 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.97 -0.87 181 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 4.88 -0.86 190 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.78 -0.86 185 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.67 -0.87 166 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 4.61 -0.83 203 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.46 -0.90 134 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.22 -0.91 145 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 3.96 -0.93 114 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.73 -0.86 136 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 3.47 -0.87 114 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.22 -0.87 105 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.00 -0.86 120 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 2.71 -0.88 70 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.46 -0.88 63 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 2.22 -0.87 70 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 2.03 -0.81 92 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.72 -0.87 55 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 1.53 -0.80 72 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 1.31 -0.78 70 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.07 -0.79 61 0 12 0
29JUN26 8.75 C 0.00 0.00 0.00 0.88 -0.71 61 1 197 -1
29JUN26 9.00 C 0.74 0.74 0.74 0.68 -0.72 56 15 509 +15
29JUN26 9.25 C 0.61 0.61 0.54 0.54 -0.66 58 27 26 -1
29JUN26 9.50 C 0.39 0.48 0.39 0.42 -0.58 59 439 384 +328
29JUN26 9.75 C 0.63 0.63 0.29 0.32 -0.48 60 108 158 +92
29JUN26 10.00 C 0.31 0.31 0.21 0.25 -0.40 62 165 184 +30
29JUN26 10.50 C 0.42 0.42 0.16 0.13 -0.28 61 231 161 -18
29JUN26 11.00 C 0.22 0.22 0.07 0.06 -0.18 61 88 380 +60
29JUN26 11.50 C 0.06 0.06 0.05 0.03 -0.10 62 48 401 -6
29JUN26 12.00 C 0.08 0.08 0.03 0.02 -0.05 67 145 2,842 +33
29JUN26 12.50 C 0.03 0.03 0.03 0.01 -0.03 68 50 341 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 -0.01 76 0 191 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 83 0 166 0
29JUN26 14.00 C 0.02 0.02 0.02 0.01 0.00 90 10 136 -10
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 97 0 137 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 104 0 228 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 110 0 195 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 116 0 83 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 122 0 155 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 127 0 105 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 132 0 20 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 137 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 142 0 18 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 147 0 20 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 152 0 20 0
30JUL26 7.50 C 0.00 0.00 0.00 2.03 -0.82 63 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.80 -0.81 60 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.62 -0.71 62 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.42 -0.69 61 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.24 -0.68 60 0 0 0
30JUL26 8.75 C 0.98 0.98 0.98 1.04 -0.68 56 15 15 +15
30JUL26 9.00 C 1.10 1.10 1.00 0.90 -0.66 56 6 21 +6
30JUL26 9.25 C 0.90 0.90 0.81 0.77 -0.58 56 8 38 +8
30JUL26 9.50 C 0.86 0.86 0.65 0.65 -0.53 56 34 63 +32
30JUL26 9.75 C 0.00 0.00 0.00 0.56 -0.48 56 0 22 0
30JUL26 10.00 C 0.00 0.00 0.00 0.48 -0.43 57 0 161 0
30JUL26 10.50 C 0.36 0.36 0.35 0.34 -0.34 57 6 52 +6
30JUL26 11.00 C 0.53 0.53 0.26 0.23 -0.28 57 5 148 +2
30JUL26 11.50 C 0.00 0.00 0.00 0.16 -0.21 57 0 64 0
30JUL26 12.00 C 0.18 0.18 0.15 0.11 -0.15 58 104 412 +28
30JUL26 12.50 C 0.12 0.12 0.12 0.07 -0.11 57 60 223 0
30JUL26 13.00 C 0.17 0.17 0.08 0.05 -0.08 58 100 463 +24
30JUL26 13.50 C 0.00 0.00 0.00 0.03 -0.06 57 0 159 0
30JUL26 14.00 C 0.06 0.06 0.06 0.02 -0.04 58 30 1,211 +10
30JUL26 14.50 C 0.04 0.04 0.04 0.01 -0.03 56 40 584 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 -0.02 60 0 372 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 -0.01 63 0 55 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 66 0 176 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 70 0 57 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 73 0 20 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 76 0 76 0
28AUG26 7.50 C 0.00 0.00 0.00 2.10 -0.75 59 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.93 -0.68 61 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.70 -0.66 56 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.57 -0.63 59 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.37 -0.69 56 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.22 -0.62 55 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.10 -0.64 56 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.97 -0.60 56 0 40 0
28AUG26 9.50 C 1.11 1.11 1.11 0.86 -0.52 55 13 22 +13
28AUG26 9.75 C 0.00 0.00 0.00 0.76 -0.48 56 0 24 0
28AUG26 10.00 C 0.00 0.00 0.00 0.68 -0.44 56 0 84 0
28AUG26 10.50 C 0.00 0.00 0.00 0.53 -0.37 56 0 61 0
28AUG26 11.00 C 0.00 0.00 0.00 0.40 -0.32 56 0 66 0
28AUG26 11.50 C 0.00 0.00 0.00 0.30 -0.28 56 0 47 0
28AUG26 12.00 C 0.00 0.00 0.00 0.23 -0.22 56 0 105 0
28AUG26 12.50 C 0.28 0.28 0.28 0.17 -0.18 56 1 27 +1
28AUG26 13.00 C 0.00 0.00 0.00 0.13 -0.14 56 0 102 0
28AUG26 13.50 C 0.00 0.00 0.00 0.09 -0.11 56 0 73 0
28AUG26 14.00 C 0.13 0.13 0.13 0.07 -0.08 57 45 117 +40
28AUG26 14.50 C 0.13 0.13 0.13 0.05 -0.07 56 60 130 +60
28AUG26 15.00 C 0.00 0.00 0.00 0.04 -0.05 57 0 35 0
28AUG26 15.50 C 0.00 0.00 0.00 0.03 -0.04 57 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 0.02 -0.03 57 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 -0.03 54 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.80 -0.84 96 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.67 -0.87 83 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.61 -0.83 93 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.50 -0.86 88 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.29 -0.84 90 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.99 -0.90 74 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.73 -0.86 66 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.49 -0.85 64 0 78 0
29SEP26 6.25 C 0.00 0.00 0.00 3.22 -0.87 53 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.03 -0.83 61 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.79 -0.81 57 0 151 0
29SEP26 7.00 C 0.00 0.00 0.00 2.55 -0.83 54 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 2.41 -0.72 59 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.15 -0.77 53 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 2.00 -0.68 55 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.83 -0.69 55 0 53 0
29SEP26 8.25 C 0.00 0.00 0.00 1.70 -0.66 56 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 1.55 -0.59 56 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.39 -0.57 55 0 16 0
29SEP26 9.00 C 0.00 0.00 0.00 1.25 -0.55 54 0 118 0
29SEP26 9.25 C 1.20 1.20 1.20 1.13 -0.57 54 15 8 -5
29SEP26 9.50 C 1.08 1.08 1.03 1.03 -0.52 54 21 66 +18
29SEP26 9.75 C 1.07 1.07 0.99 0.93 -0.47 54 16 50 0
29SEP26 10.00 C 0.92 0.92 0.80 0.85 -0.43 55 30 45 +30
29SEP26 10.50 C 0.96 0.96 0.65 0.69 -0.38 55 18 89 0
29SEP26 11.00 C 0.00 0.00 0.00 0.56 -0.33 55 0 42 0
29SEP26 11.50 C 0.53 0.53 0.53 0.47 -0.26 56 14 1,120 -14
29SEP26 12.00 C 0.46 0.46 0.40 0.38 -0.23 57 115 79 +10
29SEP26 12.50 C 0.00 0.00 0.00 0.31 -0.21 57 0 75 0
29SEP26 13.00 C 0.27 0.27 0.27 0.25 -0.17 57 9 252 0
29SEP26 13.50 C 0.00 0.00 0.00 0.19 -0.16 56 0 1,033 0
29SEP26 14.00 C 0.20 0.20 0.20 0.15 -0.13 56 3 80 -3
29SEP26 14.50 C 0.00 0.00 0.00 0.12 -0.10 56 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.10 -0.08 57 0 114 0
29SEP26 15.50 C 0.00 0.00 0.00 0.08 -0.06 57 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.06 -0.06 57 0 33 0
29SEP26 16.50 C 0.00 0.00 0.00 0.05 -0.04 57 0 30 0
29SEP26 17.00 C 0.10 0.10 0.10 0.04 -0.04 57 15 26 +15
29SEP26 17.50 C 0.00 0.00 0.00 0.03 -0.03 57 0 49 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 -0.03 56 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 -0.03 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 2.43 -0.65 52 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.26 -0.65 51 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.08 -0.66 50 0 4 0
30DEC26 8.25 C 0.00 0.00 0.00 1.96 -0.63 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.82 -0.62 51 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.70 -0.59 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.58 -0.57 51 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.46 -0.56 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.37 -0.53 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.27 -0.51 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.18 -0.49 51 0 10 0
30DEC26 10.50 C 1.05 1.06 1.05 1.02 -0.45 51 253 253 +253
30DEC26 11.00 C 0.88 0.88 0.88 0.87 -0.41 51 1 274 +1
30DEC26 11.50 C 0.00 0.00 0.00 0.76 -0.36 52 0 17 0
30DEC26 12.00 C 0.00 0.00 0.00 0.67 -0.31 53 0 75 0
30DEC26 12.50 C 0.00 0.00 0.00 0.59 -0.26 53 0 124 0
30DEC26 13.00 C 0.59 0.60 0.55 0.50 -0.25 53 360 430 +357
30DEC26 13.50 C 0.00 0.00 0.00 0.43 -0.24 53 0 62 0
30DEC26 14.00 C 0.38 0.38 0.38 0.37 -0.22 53 1 44 0
30DEC26 14.50 C 0.00 0.00 0.00 0.31 -0.21 53 0 673 0
30DEC26 15.00 C 0.00 0.00 0.00 0.27 -0.17 53 0 1,148 0
30DEC26 15.50 C 0.00 0.00 0.00 0.23 -0.16 53 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.19 -0.15 53 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.17 -0.12 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.14 -0.11 53 0 0 0
30DEC26 17.50 C 0.25 0.25 0.25 0.12 -0.10 53 20 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.11 -0.08 54 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.09 -0.07 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.08 -0.06 54 0 0 0
30DEC26 19.50 C 0.14 0.14 0.14 0.07 -0.05 54 3 17 +3
30MAR27 7.50 C 0.00 0.00 0.00 2.68 -0.61 51 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.47 -0.67 49 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.39 -0.60 51 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 2.24 -0.59 51 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.11 -0.58 51 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.00 -0.55 51 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.90 -0.52 51 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 1.79 -0.50 51 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.69 -0.48 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.56 -0.50 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.51 -0.44 52 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.31 -0.44 51 0 0 0
30MAR27 11.00 C 1.13 1.13 1.13 1.16 -0.40 51 2 26 +2
30MAR27 11.50 C 0.00 0.00 0.00 1.03 -0.37 51 0 55 0
30MAR27 12.00 C 0.00 0.00 0.00 0.93 -0.32 51 0 14 0
30MAR27 12.50 C 0.00 0.00 0.00 0.86 -0.26 53 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.75 -0.26 52 0 102 0
30MAR27 13.50 C 0.00 0.00 0.00 0.67 -0.24 52 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.60 -0.25 52 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.53 -0.21 52 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.47 -0.21 52 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.42 -0.18 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.37 -0.17 52 0 15 0
30MAR27 16.50 C 0.00 0.00 0.00 0.33 -0.16 52 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.30 -0.14 53 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.26 -0.13 52 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.23 -0.12 52 0 4 0
30MAR27 18.50 C 0.29 0.29 0.29 0.21 -0.10 52 15 15 +15
30MAR27 19.00 C 0.27 0.27 0.27 0.19 -0.09 53 15 16 +15
29JUN27 7.50 C 0.00 0.00 0.00 2.89 -0.63 51 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.75 -0.61 51 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.61 -0.60 51 0 3 0
29JUN27 8.25 C 0.00 0.00 0.00 2.49 -0.58 51 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.36 -0.57 51 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.25 -0.56 51 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.10 -0.59 50 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.00 -0.55 50 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.91 -0.53 50 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.82 -0.51 50 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.73 -0.50 50 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.56 -0.47 50 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.42 -0.44 50 0 39 0
29JUN27 11.50 C 0.00 0.00 0.00 1.30 -0.40 51 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.18 -0.38 51 0 2 0
29JUN27 12.50 C 0.00 0.00 0.00 1.08 -0.35 51 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.01 -0.31 52 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.91 -0.30 52 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.82 -0.30 52 0 56 0
29JUN27 14.50 C 0.00 0.00 0.00 0.75 -0.23 52 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.69 -0.20 52 0 55 0
29JUN27 15.50 C 0.00 0.00 0.00 0.62 -0.20 52 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.55 -0.21 52 0 0 0
TOTAL CALL 2,780 23,744 +1,464
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 212 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 207 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 196 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 191 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 181 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 172 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 167 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 0.00 153 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 128 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 119 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 110 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 101 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 92 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 84 0 53 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 76 0 45 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 68 0 11 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 61 0 17 0
29JUN26 7.75 P 0.00 0.00 0.00 0.02 +0.01 60 0 40 0
29JUN26 8.00 P 0.03 0.04 0.03 0.04 +0.03 61 9 81 +9
29JUN26 8.25 P 0.06 0.06 0.06 0.07 +0.05 62 15 110 0
29JUN26 8.50 P 0.04 0.11 0.04 0.11 +0.08 61 59 158 +18
29JUN26 8.75 P 0.16 0.16 0.16 0.16 +0.12 59 18 227 -18
29JUN26 9.00 P 0.12 0.26 0.12 0.24 +0.17 59 85 253 +16
29JUN26 9.25 P 0.37 0.37 0.30 0.35 +0.24 61 79 265 +73
29JUN26 9.50 P 0.13 0.48 0.13 0.48 +0.32 62 102 347 +79
29JUN26 9.75 P 0.21 0.65 0.21 0.62 +0.39 61 137 225 +116
29JUN26 10.00 P 0.31 0.76 0.31 0.81 +0.48 64 29 467 +4
29JUN26 10.50 P 0.61 1.26 0.61 1.13 +0.55 53 17 381 -16
29JUN26 11.00 P 0.97 1.64 0.97 1.61 +0.69 63 39 859 -14
29JUN26 11.50 P 0.00 0.00 0.00 2.08 +0.75 65 0 875 0
29JUN26 12.00 P 0.00 0.00 0.00 2.57 +0.79 71 0 560 0
29JUN26 12.50 P 0.00 0.00 0.00 3.07 +0.82 81 0 360 0
29JUN26 13.00 P 0.00 0.00 0.00 3.56 +0.82 83 0 414 0
29JUN26 13.50 P 0.00 0.00 0.00 4.05 +0.85 0 0 186 0
29JUN26 14.00 P 0.00 0.00 0.00 4.59 +0.87 118 0 313 0
29JUN26 14.50 P 0.00 0.00 0.00 5.05 +0.79 0 0 135 0
29JUN26 15.00 P 0.00 0.00 0.00 5.55 +0.88 0 0 30 0
29JUN26 15.50 P 0.00 0.00 0.00 6.06 +0.83 119 0 45 0
29JUN26 16.00 P 0.00 0.00 0.00 6.55 +0.86 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.05 +0.86 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.55 +0.85 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 8.05 +0.83 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 8.55 +0.88 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 9.05 +0.84 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 9.55 +0.83 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 10.07 +0.85 176 0 0 0
30JUL26 7.50 P 0.06 0.11 0.06 0.12 +0.07 57 5 24 +5
30JUL26 7.75 P 0.00 0.00 0.00 0.17 +0.10 57 0 62 0
30JUL26 8.00 P 0.00 0.00 0.00 0.23 +0.13 57 0 117 0
30JUL26 8.25 P 0.00 0.00 0.00 0.29 +0.15 56 0 154 0
30JUL26 8.50 P 0.37 0.37 0.37 0.38 +0.19 57 15 215 0
30JUL26 8.75 P 0.00 0.00 0.00 0.47 +0.23 56 0 215 0
30JUL26 9.00 P 0.25 0.55 0.23 0.58 +0.28 56 12 179 +3
30JUL26 9.25 P 0.00 0.00 0.00 0.71 +0.33 57 0 121 0
30JUL26 9.50 P 0.60 0.76 0.60 0.85 +0.38 57 9 451 +5
30JUL26 9.75 P 0.94 0.94 0.94 1.00 +0.42 57 3 42 0
30JUL26 10.00 P 1.08 1.08 1.08 1.16 +0.46 56 1 313 +1
30JUL26 10.50 P 0.00 0.00 0.00 1.56 +0.58 60 0 328 0
30JUL26 11.00 P 1.83 1.83 1.83 1.91 +0.60 56 4 782 +4
30JUL26 11.50 P 0.00 0.00 0.00 2.36 +0.65 58 0 250 0
30JUL26 12.00 P 0.00 0.00 0.00 2.79 +0.75 56 0 59 0
30JUL26 12.50 P 0.00 0.00 0.00 3.18 +0.70 0 0 89 0
30JUL26 13.00 P 0.00 0.00 0.00 3.70 +0.73 0 0 15 0
30JUL26 13.50 P 0.00 0.00 0.00 4.24 +0.78 62 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.64 +0.68 0 0 15 0
30JUL26 14.50 P 0.00 0.00 0.00 5.21 +0.83 58 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.69 +0.83 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.20 +0.80 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.70 +0.79 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 7.12 +0.72 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 7.68 +0.82 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 8.18 +0.87 0 0 0 0
28AUG26 7.50 P 0.19 0.19 0.19 0.23 +0.11 56 11 11 +8
28AUG26 7.75 P 0.00 0.00 0.00 0.29 +0.13 56 0 53 0
28AUG26 8.00 P 0.00 0.00 0.00 0.36 +0.16 56 0 91 0
28AUG26 8.25 P 0.39 0.39 0.39 0.44 +0.18 55 15 92 0
28AUG26 8.50 P 0.38 0.38 0.38 0.53 +0.21 55 3 182 0
28AUG26 8.75 P 0.00 0.00 0.00 0.64 +0.26 55 0 79 0
28AUG26 9.00 P 0.44 0.44 0.44 0.76 +0.30 55 15 72 -10
28AUG26 9.25 P 0.00 0.00 0.00 0.88 +0.33 55 0 49 0
28AUG26 9.50 P 0.00 0.00 0.00 1.03 +0.38 55 0 32 0
28AUG26 9.75 P 1.00 1.20 1.00 1.17 +0.40 55 6 168 0
28AUG26 10.00 P 0.92 0.92 0.92 1.38 +0.49 58 25 88 +25
28AUG26 10.50 P 0.00 0.00 0.00 1.66 +0.48 54 0 83 0
28AUG26 11.00 P 0.00 0.00 0.00 2.11 +0.60 59 0 75 0
28AUG26 11.50 P 0.00 0.00 0.00 2.52 +0.64 60 0 30 0
28AUG26 12.00 P 0.00 0.00 0.00 2.88 +0.60 54 0 8 0
28AUG26 12.50 P 0.00 0.00 0.00 3.34 +0.66 56 0 15 0
28AUG26 13.00 P 0.00 0.00 0.00 3.81 +0.69 57 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.31 +0.75 62 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.74 +0.73 55 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.21 +0.74 48 0 0 0
28AUG26 15.00 P 5.44 5.44 5.44 5.74 +0.85 62 24 24 +24
28AUG26 15.50 P 0.00 0.00 0.00 6.20 +0.80 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.76 +0.85 73 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 7.15 +0.73 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 +0.02 59 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 +0.03 57 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.06 +0.04 58 0 39 0
29SEP26 6.00 P 0.00 0.00 0.00 0.08 +0.05 58 0 58 0
29SEP26 6.25 P 0.00 0.00 0.00 0.11 +0.06 58 0 22 0
29SEP26 6.50 P 0.00 0.00 0.00 0.14 +0.07 57 0 53 0
29SEP26 6.75 P 0.00 0.00 0.00 0.18 +0.08 57 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 0.23 +0.10 57 0 27 0
29SEP26 7.25 P 0.00 0.00 0.00 0.29 +0.13 57 0 21 0
29SEP26 7.50 P 0.00 0.00 0.00 0.36 +0.16 57 0 54 0
29SEP26 7.75 P 0.00 0.00 0.00 0.43 +0.17 57 0 62 0
29SEP26 8.00 P 0.44 0.44 0.44 0.52 +0.20 57 20 156 +20
29SEP26 8.25 P 0.00 0.00 0.00 0.62 +0.23 57 0 60 0
29SEP26 8.50 P 0.62 0.74 0.60 0.72 +0.26 57 361 451 +361
29SEP26 8.75 P 0.00 0.00 0.00 0.84 +0.29 57 0 130 0
29SEP26 9.00 P 0.00 0.00 0.00 0.97 +0.34 58 0 118 0
29SEP26 9.25 P 0.00 0.00 0.00 1.10 +0.39 58 0 155 0
29SEP26 9.50 P 0.00 0.00 0.00 1.25 +0.41 58 0 90 0
29SEP26 9.75 P 1.17 1.29 1.17 1.39 +0.42 57 69 154 +69
29SEP26 10.00 P 1.45 1.45 1.45 1.55 +0.45 58 46 120 +46
29SEP26 10.50 P 0.00 0.00 0.00 1.91 +0.51 59 0 205 0
29SEP26 11.00 P 1.71 1.71 1.71 2.28 +0.55 59 15 1,450 +13
29SEP26 11.50 P 0.00 0.00 0.00 2.66 +0.59 59 0 47 0
29SEP26 12.00 P 0.00 0.00 0.00 3.09 +0.64 61 0 363 0
29SEP26 12.50 P 0.00 0.00 0.00 3.50 +0.65 60 0 198 0
29SEP26 13.00 P 4.00 4.00 4.00 3.93 +0.67 60 5 143 0
29SEP26 13.50 P 4.50 4.50 4.50 4.40 +0.75 61 6 1,592 -6
29SEP26 14.00 P 0.00 0.00 0.00 4.88 +0.74 64 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 5.33 +0.72 63 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 5.81 +0.74 64 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 6.28 +0.75 63 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 6.79 +0.79 68 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 7.28 +0.80 69 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 7.76 +0.80 69 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 8.21 +0.77 59 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.70 +0.77 54 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.19 +0.77 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.71 +0.81 66 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.17 +0.78 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.58 +0.17 54 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.67 +0.19 53 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 0.77 +0.21 54 0 171 0
30DEC26 8.25 P 0.00 0.00 0.00 0.88 +0.23 54 0 17 0
30DEC26 8.50 P 0.00 0.00 0.00 1.00 +0.26 54 0 10 0
30DEC26 8.75 P 0.00 0.00 0.00 1.12 +0.28 54 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 1.26 +0.30 54 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 1.39 +0.32 54 0 6 0
30DEC26 9.50 P 1.38 1.55 1.38 1.54 +0.35 54 7 19 +7
30DEC26 9.75 P 1.55 1.55 1.55 1.70 +0.37 54 55 138 +55
30DEC26 10.00 P 0.00 0.00 0.00 1.85 +0.39 54 0 43 0
30DEC26 10.50 P 0.00 0.00 0.00 2.20 +0.44 55 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 2.56 +0.49 56 0 24 0
30DEC26 11.50 P 3.00 3.00 3.00 2.94 +0.53 56 1 34 +1
30DEC26 12.00 P 0.00 0.00 0.00 3.34 +0.57 57 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 3.75 +0.60 57 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 4.19 +0.64 58 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 4.60 +0.64 58 0 30 0
30DEC26 14.00 P 5.10 5.10 5.10 5.07 +0.69 59 5 30 0
30DEC26 14.50 P 0.00 0.00 0.00 5.49 +0.67 59 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 6.00 +0.73 62 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 6.48 +0.77 63 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 6.87 +0.68 59 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.40 +0.76 64 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.81 +0.71 59 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.35 +0.78 65 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.83 +0.79 65 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 9.31 +0.80 66 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.80 +0.81 66 0 0 0
30DEC26 19.50 P 9.72 9.72 9.72 10.28 +0.81 66 24 24 +24
30MAR27 7.50 P 0.00 0.00 0.00 0.78 +0.21 53 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.88 +0.23 53 0 5 0
30MAR27 8.00 P 0.00 0.00 0.00 0.99 +0.25 53 0 9 0
30MAR27 8.25 P 0.00 0.00 0.00 1.11 +0.27 53 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.23 +0.29 53 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 1.36 +0.31 53 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.48 +0.31 53 0 11 0
30MAR27 9.25 P 0.00 0.00 0.00 1.63 +0.35 53 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 1.78 +0.36 53 0 55 0
30MAR27 9.75 P 0.00 0.00 0.00 1.94 +0.39 53 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 2.10 +0.41 54 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 2.41 +0.43 53 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 2.79 +0.49 54 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 3.14 +0.50 54 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.56 +0.57 55 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 3.93 +0.56 55 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.34 +0.59 55 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 4.78 +0.63 56 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 5.20 +0.63 56 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 5.62 +0.63 56 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 6.08 +0.66 57 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 6.51 +0.65 56 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.97 +0.67 56 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.43 +0.69 57 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.89 +0.69 57 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.36 +0.72 57 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.83 +0.74 57 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 9.31 +0.75 57 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.80 +0.77 58 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.94 +0.21 52 0 0 0
29JUN27 7.75 P 1.05 1.05 1.05 1.06 +0.23 53 2 2 +2
29JUN27 8.00 P 0.00 0.00 0.00 1.18 +0.25 53 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.29 +0.26 53 0 2 0
29JUN27 8.50 P 0.00 0.00 0.00 1.43 +0.29 53 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.56 +0.30 53 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.70 +0.32 53 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.84 +0.33 53 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.00 +0.36 53 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.16 +0.38 53 0 55 0
29JUN27 10.00 P 0.00 0.00 0.00 2.31 +0.39 53 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.65 +0.43 54 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.96 +0.42 53 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.33 +0.45 53 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 3.72 +0.49 54 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.10 +0.51 54 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.51 +0.54 54 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.91 +0.55 54 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.34 +0.58 55 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.76 +0.58 55 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.19 +0.62 55 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 6.63 +0.62 55 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 7.14 +0.71 57 0 0 0
TOTAL PUT 1,353 22,346 +924
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$ 3.53
29JUN26 2.50 C 0.00 0.00 0.00 1.05 +0.04 114 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.95 +0.04 103 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.85 +0.04 92 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.75 +0.04 82 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.65 +0.04 72 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.55 +0.03 62 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.45 +0.03 52 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.35 +0.03 42 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.27 +0.02 44 0 1 0
29JUN26 3.40 C 0.21 0.21 0.21 0.19 +0.02 40 3 5 -1
29JUN26 3.50 C 0.12 0.12 0.12 0.12 0.00 37 1 742 +1
29JUN26 3.60 C 0.07 0.08 0.07 0.08 0.00 39 340 367 +330
29JUN26 3.70 C 0.05 0.05 0.05 0.05 +0.01 40 500 1,032 -500
29JUN26 3.80 C 0.04 0.04 0.03 0.03 0.00 41 340 337 -100
29JUN26 3.90 C 0.02 0.02 0.02 0.02 0.00 43 1,038 841 -285
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 43 0 322 0
29JUN26 4.10 C 0.01 0.01 0.01 0.01 0.00 49 55 302 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 55 0 418 0
29JUN26 4.30 C 0.01 0.01 0.01 0.01 0.00 61 4 256 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 66 0 230 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 72 0 64 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 77 0 61 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 82 0 457 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 86 0 1,590 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 91 0 120 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 96 0 4,933 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 106 0 624 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 116 0 155 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 125 0 520 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 134 0 167 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 142 0 1,125 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 150 0 1,262 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 158 0 115 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 165 0 138 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 172 0 62 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 178 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 184 0 30 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 190 0 1,031 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 196 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 202 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 207 0 188 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 212 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 217 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 222 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 232 0 7 0
30JUL26 2.50 C 0.00 0.00 0.00 1.06 +0.04 67 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.96 +0.04 60 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.86 +0.05 54 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.77 +0.03 53 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.68 +0.05 51 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.58 +0.02 45 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.49 0.00 42 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.42 +0.02 43 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.35 +0.02 43 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.28 0.00 41 0 36 0
30JUL26 3.50 C 0.22 0.23 0.22 0.23 0.00 42 6 6 +6
30JUL26 3.60 C 0.20 0.20 0.20 0.19 +0.01 43 7 35 +7
30JUL26 3.70 C 0.00 0.00 0.00 0.15 0.00 43 0 8,002 0
30JUL26 3.80 C 0.00 0.00 0.00 0.12 +0.01 44 0 45 0
30JUL26 3.90 C 0.00 0.00 0.00 0.09 0.00 43 0 65 0
30JUL26 4.00 C 0.00 0.00 0.00 0.07 0.00 43 0 90 0
30JUL26 4.10 C 0.00 0.00 0.00 0.05 -0.01 42 0 83 0
30JUL26 4.20 C 0.00 0.00 0.00 0.04 -0.01 43 0 191 0
30JUL26 4.30 C 0.00 0.00 0.00 0.03 -0.01 43 0 150 0
30JUL26 4.40 C 0.00 0.00 0.00 0.02 -0.01 42 0 127 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 -0.01 39 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 45 0 337 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 48 0 490 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 50 0 157 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 53 0 104 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 69 0 300 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 74 0 85 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 79 0 200 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 83 0 35 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 87 0 23 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 91 0 23 0
28AUG26 2.50 C 0.00 0.00 0.00 1.06 +0.03 55 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.96 +0.04 50 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.87 +0.05 50 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.78 +0.04 48 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.69 +0.03 46 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.61 +0.03 46 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.54 +0.03 47 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.46 +0.02 45 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.40 +0.02 45 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.34 +0.01 45 0 0 0
28AUG26 3.50 C 0.29 0.30 0.29 0.29 +0.01 45 3 8 +3
28AUG26 3.60 C 0.00 0.00 0.00 0.24 0.00 44 0 21 0
28AUG26 3.70 C 0.00 0.00 0.00 0.21 +0.01 46 0 8 0
28AUG26 3.80 C 0.00 0.00 0.00 0.18 +0.01 46 0 4 0
28AUG26 3.90 C 0.00 0.00 0.00 0.15 +0.01 46 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.12 0.00 45 0 10 0
28AUG26 4.10 C 0.00 0.00 0.00 0.10 0.00 46 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.08 -0.01 45 0 9 0
28AUG26 4.30 C 0.00 0.00 0.00 0.07 0.00 47 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.06 0.00 47 0 35 0
28AUG26 4.50 C 0.00 0.00 0.00 0.05 0.00 48 0 300 0
28AUG26 4.60 C 0.00 0.00 0.00 0.04 0.00 47 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.03 0.00 46 0 1 0
28AUG26 4.80 C 0.00 0.00 0.00 0.02 0.00 45 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 5.00 C 0.04 0.04 0.04 0.01 0.00 43 20 21 +20
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 47 0 1,710 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 52 0 334 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 60 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 1.07 +0.04 54 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.97 +0.05 49 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.89 +0.04 51 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.80 +0.04 48 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.72 +0.04 48 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.64 +0.03 46 0 2 0
29SEP26 3.10 C 0.00 0.00 0.00 0.57 +0.03 46 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.51 +0.03 47 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.44 +0.01 45 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.40 +0.02 47 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.34 +0.01 45 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.30 +0.01 46 0 3 0
29SEP26 3.70 C 0.00 0.00 0.00 0.26 +0.01 45 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.23 +0.01 46 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.20 0.00 46 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.17 -0.01 46 0 49 0
29SEP26 4.10 C 0.16 0.16 0.16 0.15 0.00 46 1 31 0
29SEP26 4.20 C 0.00 0.00 0.00 0.13 0.00 47 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.11 0.00 46 0 501 0
29SEP26 4.40 C 0.00 0.00 0.00 0.10 0.00 47 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.08 -0.01 46 0 1,308 0
29SEP26 4.60 C 0.00 0.00 0.00 0.07 0.00 46 0 85 0
29SEP26 4.70 C 0.00 0.00 0.00 0.06 0.00 47 0 301 0
29SEP26 4.80 C 0.00 0.00 0.00 0.05 0.00 46 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 0.04 0.00 46 0 158 0
29SEP26 5.00 C 0.00 0.00 0.00 0.03 0.00 44 0 4,204 0
29SEP26 5.25 C 0.00 0.00 0.00 0.02 0.00 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 47 0 691 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 50 0 222 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 53 0 439 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 58 0 312 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 61 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 66 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 78 0 30 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 82 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 85 0 2 0
30DEC26 2.50 C 0.00 0.00 0.00 1.12 +0.04 52 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.04 +0.03 51 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.96 +0.03 50 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.88 +0.02 48 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.81 +0.02 47 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.75 +0.03 48 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.69 +0.03 47 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.64 +0.03 48 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.60 +0.04 49 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.53 +0.02 47 0 4 0
30DEC26 3.50 C 0.00 0.00 0.00 0.49 +0.02 47 0 5 0
30DEC26 3.60 C 0.47 0.47 0.47 0.45 +0.01 47 2 242 +2
30DEC26 3.70 C 0.00 0.00 0.00 0.42 +0.01 48 0 926 0
30DEC26 3.80 C 0.00 0.00 0.00 0.39 +0.01 49 0 280 0
30DEC26 3.90 C 0.00 0.00 0.00 0.35 0.00 48 0 23 0
30DEC26 4.00 C 0.00 0.00 0.00 0.32 0.00 48 0 336 0
30DEC26 4.10 C 0.31 0.32 0.31 0.29 0.00 48 130 943 +130
30DEC26 4.20 C 0.29 0.29 0.29 0.27 0.00 48 36 163 +36
30DEC26 4.30 C 0.00 0.00 0.00 0.24 0.00 48 0 218 0
30DEC26 4.40 C 0.00 0.00 0.00 0.22 0.00 48 0 32 0
30DEC26 4.50 C 0.00 0.00 0.00 0.20 0.00 48 0 190 0
30DEC26 4.60 C 0.00 0.00 0.00 0.18 0.00 48 0 43 0
30DEC26 4.70 C 0.00 0.00 0.00 0.17 0.00 48 0 111 0
30DEC26 4.80 C 0.00 0.00 0.00 0.15 0.00 48 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.14 0.00 48 0 122 0
30DEC26 5.00 C 0.00 0.00 0.00 0.12 -0.01 47 0 103 0
30DEC26 5.25 C 0.00 0.00 0.00 0.10 0.00 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 0.04 0.04 0.04 0.01 0.00 51 9 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 61 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 1.18 +0.03 50 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.11 +0.03 50 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 1.03 +0.02 48 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.97 +0.03 48 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.91 +0.03 49 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.85 +0.03 48 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.79 +0.02 48 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.74 +0.02 48 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.69 +0.01 47 0 6 0
30MAR27 3.40 C 0.00 0.00 0.00 0.63 0.00 46 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.60 +0.01 47 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.56 +0.01 47 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.53 0.00 48 0 5,038 0
30MAR27 3.80 C 0.00 0.00 0.00 0.50 0.00 49 0 60 0
30MAR27 3.90 C 0.00 0.00 0.00 0.46 0.00 48 0 340 0
30MAR27 4.00 C 0.00 0.00 0.00 0.43 -0.01 48 0 5,030 0
30MAR27 4.10 C 0.43 0.43 0.43 0.40 -0.01 48 60 170 +60
30MAR27 4.20 C 0.00 0.00 0.00 0.37 -0.02 48 0 30 0
30MAR27 4.30 C 0.00 0.00 0.00 0.35 -0.01 48 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.32 -0.02 48 0 20 0
30MAR27 4.50 C 0.00 0.00 0.00 0.30 -0.01 48 0 510 0
30MAR27 4.60 C 0.00 0.00 0.00 0.28 -0.01 48 0 1,020 0
30MAR27 4.70 C 0.00 0.00 0.00 0.26 -0.01 48 0 1,005 0
30MAR27 4.80 C 0.00 0.00 0.00 0.24 -0.01 48 0 100 0
30MAR27 4.90 C 0.00 0.00 0.00 0.22 -0.01 48 0 1,000 0
30MAR27 5.00 C 0.00 0.00 0.00 0.21 -0.01 48 0 3,004 0
30MAR27 5.25 C 0.00 0.00 0.00 0.17 -0.01 48 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.14 -0.02 47 0 6 0
30MAR27 5.75 C 0.00 0.00 0.00 0.12 -0.01 48 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.10 -0.01 48 0 633 0
30MAR27 6.25 C 0.00 0.00 0.00 0.08 -0.01 47 0 12 0
30MAR27 6.50 C 0.00 0.00 0.00 0.07 -0.01 48 0 25 0
30MAR27 6.75 C 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 14 0
30MAR27 7.25 C 0.00 0.00 0.00 0.04 -0.01 48 0 150 0
30MAR27 7.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 0.02 -0.01 45 0 161 0
29JUN27 2.50 C 0.00 0.00 0.00 1.24 +0.02 49 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 1.18 +0.03 50 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 1.11 +0.02 49 0 5 0
29JUN27 2.80 C 0.00 0.00 0.00 1.05 +0.03 49 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.99 +0.03 48 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.93 +0.02 48 0 40 0
29JUN27 3.10 C 0.00 0.00 0.00 0.88 +0.02 48 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.83 +0.02 48 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.78 +0.02 47 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.74 +0.02 48 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.70 +0.02 48 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.66 +0.02 48 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.62 +0.01 48 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.59 0.00 48 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.56 0.00 48 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.52 +0.01 48 0 3 0
29JUN27 4.10 C 0.00 0.00 0.00 0.49 0.00 48 0 200 0
29JUN27 4.20 C 0.00 0.00 0.00 0.46 0.00 48 0 32 0
29JUN27 4.30 C 0.00 0.00 0.00 0.44 0.00 48 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.41 -0.01 48 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.39 0.00 48 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.36 -0.01 47 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.34 -0.01 47 0 1 0
TOTAL CALL 2,555 78,747 -291
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 73 0 140 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 55 0 80 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 46 0 92 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 0.00 45 0 78 0
29JUN26 3.30 P 0.00 0.00 0.00 0.03 -0.01 40 0 223 0
29JUN26 3.40 P 0.00 0.00 0.00 0.05 -0.02 38 0 113 0
29JUN26 3.50 P 0.07 0.07 0.07 0.09 -0.02 38 15 1,257 +15
29JUN26 3.60 P 0.00 0.00 0.00 0.14 -0.03 37 0 176 0
29JUN26 3.70 P 0.00 0.00 0.00 0.22 -0.01 41 0 265 0
29JUN26 3.80 P 0.00 0.00 0.00 0.30 -0.02 43 0 226 0
29JUN26 3.90 P 0.00 0.00 0.00 0.39 -0.02 45 0 196 0
29JUN26 4.00 P 0.00 0.00 0.00 0.47 -0.04 0 0 387 0
29JUN26 4.10 P 0.00 0.00 0.00 0.57 -0.04 0 0 396 0
29JUN26 4.20 P 0.00 0.00 0.00 0.67 -0.04 0 0 552 0
29JUN26 4.30 P 0.00 0.00 0.00 0.77 -0.04 0 0 74 0
29JUN26 4.40 P 0.00 0.00 0.00 0.87 -0.05 0 0 197 0
29JUN26 4.50 P 0.00 0.00 0.00 0.97 -0.05 0 0 678 0
29JUN26 4.60 P 0.00 0.00 0.00 1.07 -0.04 0 0 3,030 -151
29JUN26 4.70 P 0.00 0.00 0.00 1.17 -0.05 0 0 113 0
29JUN26 4.80 P 0.00 0.00 0.00 1.27 -0.04 0 0 162 -136
29JUN26 4.90 P 0.00 0.00 0.00 1.37 -0.05 0 0 198 0
29JUN26 5.00 P 0.00 0.00 0.00 1.47 -0.04 0 0 826 -95
29JUN26 5.25 P 0.00 0.00 0.00 1.72 -0.04 0 0 150 0
29JUN26 5.50 P 0.00 0.00 0.00 1.97 -0.04 0 0 977 0
29JUN26 5.75 P 0.00 0.00 0.00 2.22 -0.05 0 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 2.47 -0.04 0 0 810 0
29JUN26 6.25 P 0.00 0.00 0.00 2.72 -0.04 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.97 -0.04 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.22 -0.05 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.47 -0.04 0 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 3.72 -0.04 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.97 -0.05 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.22 -0.05 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 4.47 -0.05 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.72 -0.05 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.97 -0.05 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 5.22 -0.05 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 5.47 -0.05 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 5.72 -0.05 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 5.97 -0.05 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 6.22 -0.05 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 6.47 -0.05 0 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 46 0 250 0
30JUL26 2.80 P 0.00 0.00 0.00 0.02 0.00 48 0 12 0
30JUL26 2.90 P 0.00 0.00 0.00 0.03 0.00 47 0 307 0
30JUL26 3.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 86 0
30JUL26 3.10 P 0.00 0.00 0.00 0.06 -0.01 45 0 197 0
30JUL26 3.20 P 0.00 0.00 0.00 0.08 -0.01 44 0 131 0
30JUL26 3.30 P 0.00 0.00 0.00 0.11 -0.02 43 0 171 0
30JUL26 3.40 P 0.13 0.13 0.13 0.14 -0.03 41 30 172 +30
30JUL26 3.50 P 0.00 0.00 0.00 0.19 -0.03 42 0 8,222 0
30JUL26 3.60 P 0.00 0.00 0.00 0.24 -0.04 41 0 537 0
30JUL26 3.70 P 0.00 0.00 0.00 0.31 -0.03 43 0 2,500 0
30JUL26 3.80 P 0.00 0.00 0.00 0.38 -0.03 44 0 1,260 0
30JUL26 3.90 P 0.00 0.00 0.00 0.46 -0.03 46 0 263 0
30JUL26 4.00 P 0.00 0.00 0.00 0.54 -0.02 46 0 426 0
30JUL26 4.10 P 0.00 0.00 0.00 0.63 -0.02 48 0 217 0
30JUL26 4.20 P 0.00 0.00 0.00 0.72 -0.02 50 0 37 0
30JUL26 4.30 P 0.00 0.00 0.00 0.81 -0.03 51 0 797 0
30JUL26 4.40 P 0.00 0.00 0.00 0.89 -0.04 47 0 329 0
30JUL26 4.50 P 0.00 0.00 0.00 0.99 -0.04 51 0 285 0
30JUL26 4.60 P 0.00 0.00 0.00 1.08 -0.05 48 0 102 0
30JUL26 4.70 P 0.00 0.00 0.00 1.18 -0.05 51 0 66 0
30JUL26 4.80 P 0.00 0.00 0.00 1.27 -0.06 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.37 -0.05 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.47 -0.06 0 0 0 -300
30JUL26 5.25 P 0.00 0.00 0.00 1.72 -0.05 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.97 -0.05 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 2.22 -0.05 0 0 5 0
30JUL26 6.00 P 0.00 0.00 0.00 2.47 -0.04 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.72 -0.04 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.97 -0.04 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 3.22 -0.05 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 3.47 -0.04 0 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.07 -0.01 46 0 31 0
28AUG26 3.00 P 0.00 0.00 0.00 0.09 -0.02 45 0 14 0
28AUG26 3.10 P 0.00 0.00 0.00 0.12 -0.02 45 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.16 -0.01 46 0 54 0
28AUG26 3.30 P 0.00 0.00 0.00 0.20 -0.02 46 0 40 0
28AUG26 3.40 P 0.23 0.24 0.23 0.24 -0.03 45 150 155 +150
28AUG26 3.50 P 0.00 0.00 0.00 0.30 -0.02 46 0 365 0
28AUG26 3.60 P 0.00 0.00 0.00 0.36 -0.02 46 0 314 0
28AUG26 3.70 P 0.00 0.00 0.00 0.42 -0.03 46 0 1,283 0
28AUG26 3.80 P 0.00 0.00 0.00 0.49 -0.03 46 0 110 0
28AUG26 3.90 P 0.00 0.00 0.00 0.56 -0.03 46 0 206 0
28AUG26 4.00 P 0.00 0.00 0.00 0.64 -0.03 47 0 61 0
28AUG26 4.10 P 0.00 0.00 0.00 0.73 -0.02 49 0 60 0
28AUG26 4.20 P 0.00 0.00 0.00 0.82 -0.02 51 0 60 0
28AUG26 4.30 P 0.00 0.00 0.00 0.91 -0.02 52 0 15 0
28AUG26 4.40 P 0.00 0.00 0.00 1.00 -0.02 53 0 1 0
28AUG26 4.50 P 0.00 0.00 0.00 1.09 -0.02 54 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.18 -0.03 54 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.27 -0.03 54 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.37 -0.03 57 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.46 -0.04 56 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.55 -0.05 55 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.79 -0.06 57 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 2.03 -0.07 56 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.28 -0.04 61 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.52 -0.07 58 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.77 -0.04 62 0 21 0
29SEP26 2.50 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.05 0.00 48 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.06 -0.01 46 0 141 0
29SEP26 2.80 P 0.00 0.00 0.00 0.09 0.00 48 0 275 0
29SEP26 2.90 P 0.00 0.00 0.00 0.11 -0.01 47 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.13 -0.02 45 0 27 0
29SEP26 3.10 P 0.16 0.16 0.16 0.17 -0.01 46 5 5 +5
29SEP26 3.20 P 0.00 0.00 0.00 0.21 -0.01 46 0 5 0
29SEP26 3.30 P 0.00 0.00 0.00 0.25 -0.02 46 0 30 0
29SEP26 3.40 P 0.00 0.00 0.00 0.29 -0.03 45 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.35 -0.03 45 0 20 0
29SEP26 3.60 P 0.00 0.00 0.00 0.41 -0.03 46 0 331 0
29SEP26 3.70 P 0.00 0.00 0.00 0.48 -0.03 47 0 187 0
29SEP26 3.80 P 0.00 0.00 0.00 0.54 -0.03 46 0 801 0
29SEP26 3.90 P 0.00 0.00 0.00 0.62 -0.03 47 0 76 0
29SEP26 4.00 P 0.00 0.00 0.00 0.69 -0.03 47 0 381 0
29SEP26 4.10 P 0.00 0.00 0.00 0.78 -0.02 49 0 79 0
29SEP26 4.20 P 0.00 0.00 0.00 0.86 -0.02 49 0 408 0
29SEP26 4.30 P 0.00 0.00 0.00 0.94 -0.03 50 0 222 0
29SEP26 4.40 P 0.00 0.00 0.00 1.03 -0.03 51 0 6 0
29SEP26 4.50 P 0.00 0.00 0.00 1.11 -0.03 50 0 2,655 0
29SEP26 4.60 P 0.00 0.00 0.00 1.20 -0.04 50 0 3,536 0
29SEP26 4.70 P 0.00 0.00 0.00 1.29 -0.04 51 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 1.40 -0.02 55 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 1.49 -0.03 55 0 259 0
29SEP26 5.00 P 0.00 0.00 0.00 1.55 -0.06 47 0 564 0
29SEP26 5.25 P 0.00 0.00 0.00 1.81 -0.05 55 0 460 0
29SEP26 5.50 P 0.00 0.00 0.00 2.05 -0.05 57 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 2.28 -0.08 53 0 126 0
29SEP26 6.00 P 0.00 0.00 0.00 2.53 -0.07 57 0 87 0
29SEP26 6.25 P 0.00 0.00 0.00 2.77 -0.07 54 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.02 -0.06 58 0 28 0
29SEP26 6.75 P 0.00 0.00 0.00 3.26 -0.07 46 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 3.51 -0.07 52 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 3.76 -0.06 57 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.00 -0.07 0 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 4.25 -0.07 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 4.50 -0.05 0 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 4.75 -0.05 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 5.00 -0.05 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.25 -0.05 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.49 -0.06 0 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 5.74 -0.06 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.99 -0.05 0 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 6.24 -0.05 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 6.49 -0.05 0 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.09 -0.01 47 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.12 -0.01 48 0 10 0
30DEC26 2.70 P 0.00 0.00 0.00 0.14 -0.01 47 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.17 -0.01 47 0 6 0
30DEC26 2.90 P 0.00 0.00 0.00 0.20 -0.01 47 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.24 -0.01 47 0 15,004 0
30DEC26 3.10 P 0.00 0.00 0.00 0.28 -0.01 47 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.32 -0.01 47 0 20 0
30DEC26 3.30 P 0.35 0.35 0.35 0.37 -0.01 47 1 3 +1
30DEC26 3.40 P 0.00 0.00 0.00 0.42 -0.01 47 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.48 -0.03 47 0 46 0
30DEC26 3.60 P 0.00 0.00 0.00 0.54 -0.02 47 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.61 -0.02 48 0 2,374 0
30DEC26 3.80 P 0.00 0.00 0.00 0.68 -0.02 49 0 73 0
30DEC26 3.90 P 0.00 0.00 0.00 0.75 -0.02 49 0 7,100 0
30DEC26 4.00 P 0.00 0.00 0.00 0.82 -0.02 49 0 46 0
30DEC26 4.10 P 0.00 0.00 0.00 0.89 -0.03 49 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 0.98 -0.01 51 0 111 0
30DEC26 4.30 P 0.00 0.00 0.00 1.05 -0.02 50 0 167 0
30DEC26 4.40 P 0.00 0.00 0.00 1.14 -0.02 52 0 151 0
30DEC26 4.50 P 0.00 0.00 0.00 1.22 -0.02 52 0 216 0
30DEC26 4.60 P 0.00 0.00 0.00 1.30 -0.02 52 0 325 0
30DEC26 4.70 P 0.00 0.00 0.00 1.39 -0.02 53 0 267 0
30DEC26 4.80 P 0.00 0.00 0.00 1.47 -0.03 52 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 1.56 -0.03 53 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 1.66 -0.02 54 0 102 0
30DEC26 5.25 P 0.00 0.00 0.00 1.87 -0.04 53 0 100 0
30DEC26 5.50 P 0.00 0.00 0.00 2.10 -0.05 54 0 2,815 0
30DEC26 5.75 P 0.00 0.00 0.00 2.36 -0.03 59 0 440 0
30DEC26 6.00 P 0.00 0.00 0.00 2.57 -0.04 55 0 22 0
30DEC26 6.25 P 0.00 0.00 0.00 2.80 -0.05 54 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 3.05 -0.04 57 0 26 0
30DEC26 6.75 P 0.00 0.00 0.00 3.28 -0.05 53 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 3.53 -0.05 56 0 55 0
30DEC26 7.25 P 0.00 0.00 0.00 3.77 -0.05 54 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 4.02 -0.05 57 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.26 -0.06 53 0 3 0
30DEC26 8.00 P 0.00 0.00 0.00 4.51 -0.04 56 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 4.76 -0.04 58 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.01 -0.04 61 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.25 -0.05 49 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.50 -0.05 54 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.75 -0.05 58 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 6.00 -0.04 61 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.25 -0.04 64 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.50 -0.04 67 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.15 -0.01 48 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.18 -0.01 48 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.20 -0.02 47 0 10 0
30MAR27 2.80 P 0.00 0.00 0.00 0.23 -0.02 46 0 15 0
30MAR27 2.90 P 0.00 0.00 0.00 0.27 -0.02 47 0 20 0
30MAR27 3.00 P 0.00 0.00 0.00 0.31 -0.02 47 0 2,515 0
30MAR27 3.10 P 0.00 0.00 0.00 0.35 -0.02 46 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.39 -0.03 46 0 15 0
30MAR27 3.30 P 0.00 0.00 0.00 0.44 -0.03 46 0 8,506 0
30MAR27 3.40 P 0.00 0.00 0.00 0.49 -0.03 45 0 52 0
30MAR27 3.50 P 0.00 0.00 0.00 0.55 -0.06 46 0 5,099 0
30MAR27 3.60 P 0.00 0.00 0.00 0.62 -0.06 47 0 45 0
30MAR27 3.70 P 0.00 0.00 0.00 0.69 -0.04 48 0 100 0
30MAR27 3.80 P 0.00 0.00 0.00 0.75 -0.05 47 0 12 0
30MAR27 3.90 P 0.00 0.00 0.00 0.83 -0.03 48 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.90 -0.04 49 0 74 0
30MAR27 4.10 P 0.00 0.00 0.00 0.97 -0.04 49 0 81 0
30MAR27 4.20 P 0.00 0.00 0.00 1.06 -0.03 50 0 26 0
30MAR27 4.30 P 0.00 0.00 0.00 1.13 -0.03 50 0 95 0
30MAR27 4.40 P 0.00 0.00 0.00 1.21 -0.03 50 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.29 -0.03 51 0 80 0
30MAR27 4.60 P 0.00 0.00 0.00 1.37 -0.04 51 0 1,020 0
30MAR27 4.70 P 0.00 0.00 0.00 1.46 -0.03 51 0 1,220 0
30MAR27 4.80 P 0.00 0.00 0.00 1.54 -0.03 51 0 121 0
30MAR27 4.90 P 0.00 0.00 0.00 1.62 -0.04 51 0 1,001 0
30MAR27 5.00 P 0.00 0.00 0.00 1.71 -0.04 52 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 1.93 -0.04 53 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 2.16 -0.03 54 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.38 -0.04 54 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 2.61 -0.04 54 0 11 0
30MAR27 6.25 P 0.00 0.00 0.00 2.84 -0.04 54 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.08 -0.03 55 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 3.31 -0.03 54 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.55 -0.04 54 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 3.79 -0.03 54 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.02 -0.05 50 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 4.27 -0.05 52 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.19 -0.02 47 0 82 0
29JUN27 2.60 P 0.00 0.00 0.00 0.23 -0.01 48 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.26 -0.02 47 0 70 0
29JUN27 2.80 P 0.00 0.00 0.00 0.28 -0.02 46 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.32 -0.02 46 0 10 0
29JUN27 3.00 P 0.00 0.00 0.00 0.37 -0.02 46 0 35 0
29JUN27 3.10 P 0.00 0.00 0.00 0.41 -0.02 46 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.46 -0.02 46 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.51 -0.02 46 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.56 -0.02 46 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.62 -0.02 46 0 27 0
29JUN27 3.60 P 0.00 0.00 0.00 0.68 -0.03 46 0 50 0
29JUN27 3.70 P 0.00 0.00 0.00 0.75 -0.02 46 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.81 -0.03 46 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.88 -0.03 47 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.97 -0.04 48 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.05 -0.02 49 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.11 -0.03 48 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 1.19 -0.03 49 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.27 -0.03 49 0 25 0
29JUN27 4.50 P 0.00 0.00 0.00 1.34 -0.04 49 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.42 -0.04 49 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.51 -0.03 50 0 0 0
TOTAL PUT 201 105,643 -481
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$ 58.86
29JUN26 34.00 C 0.00 0.00 0.00 24.90 +1.24 93 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 23.90 +1.24 85 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 22.90 +1.24 76 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 21.90 +1.24 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 20.87 +1.21 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 19.87 +1.03 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 18.88 +1.17 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 17.90 +1.24 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 16.91 +1.07 61 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 15.91 +1.25 56 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 14.88 +1.22 0 0 0 -1
29JUN26 45.00 C 0.00 0.00 0.00 13.88 +1.22 0 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 12.91 +1.25 34 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 11.89 +1.17 0 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 10.91 +1.07 0 0 34 0
29JUN26 49.00 C 0.00 0.00 0.00 9.91 +1.19 0 0 6 0
29JUN26 50.00 C 7.73 8.80 7.73 8.91 +1.18 0 2 37 -1
29JUN26 52.50 C 0.00 0.00 0.00 6.42 +1.18 22 0 117 0
29JUN26 55.00 C 0.00 0.00 0.00 3.96 +1.14 20 0 117 0
29JUN26 57.50 C 0.00 0.00 0.00 1.79 +0.77 19 0 144 0
29JUN26 60.00 C 0.38 0.48 0.38 0.48 +0.26 19 2 395 +1
29JUN26 62.50 C 0.09 0.09 0.09 0.07 +0.04 20 1 272 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 21 0 149 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 29 0 61 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 41 0 23 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 53 0 150 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 16.91 +1.07 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 15.99 +1.19 34 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 14.99 +1.20 29 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 13.99 +1.20 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 12.99 +1.18 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 12.00 +1.21 24 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 11.00 +1.16 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 10.01 +1.29 22 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 8.94 +1.21 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 6.53 +1.17 16 0 0 0
30JUL26 55.00 C 4.25 4.25 4.25 4.25 +1.03 19 1 28 +1
30JUL26 57.50 C 0.00 0.00 0.00 2.35 +0.70 19 0 37 0
30JUL26 60.00 C 0.00 0.00 0.00 1.11 +0.41 19 0 55 0
30JUL26 62.50 C 0.00 0.00 0.00 0.45 +0.20 20 0 56 0
30JUL26 65.00 C 0.00 0.00 0.00 0.15 +0.08 20 0 52 0
30JUL26 67.50 C 0.00 0.00 0.00 0.04 +0.02 20 0 11 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 20 0 73 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 33 0 200 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 36 0 52 0
28AUG26 44.00 C 0.00 0.00 0.00 14.99 +1.19 26 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 13.99 +1.19 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 12.99 +1.18 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 12.00 +1.21 21 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 11.00 +1.16 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 10.01 +1.17 19 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 9.30 +1.43 31 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 6.64 +1.07 20 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 4.42 +0.94 19 0 4 0
28AUG26 57.50 C 0.00 0.00 0.00 2.70 +0.67 19 0 2 0
28AUG26 60.00 C 0.00 0.00 0.00 1.51 +0.44 19 0 21 0
28AUG26 62.50 C 0.78 0.81 0.78 0.81 +0.28 20 17 55 -1
28AUG26 65.00 C 0.43 0.43 0.42 0.37 +0.14 20 9 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.15 +0.06 20 0 48 0
28AUG26 70.00 C 0.00 0.00 0.00 0.06 +0.03 20 0 78 0
28AUG26 72.50 C 0.08 0.08 0.08 0.02 +0.01 20 1 1 +1
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 18.97 +1.16 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 17.98 +1.17 28 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.98 +1.14 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.99 +1.18 27 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.99 +1.19 24 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.99 +1.18 20 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 12.99 +1.18 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.00 +1.19 20 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.01 +1.17 20 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 10.02 +1.14 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 9.30 +1.36 26 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 6.73 +0.97 19 0 103 0
29SEP26 55.00 C 0.00 0.00 0.00 4.71 +0.90 19 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 3.09 +0.65 19 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 1.88 +0.42 19 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.11 +0.25 19 0 11 0
29SEP26 65.00 C 0.00 0.00 0.00 0.58 +0.14 19 0 27 0
29SEP26 67.50 C 0.00 0.00 0.00 0.28 +0.06 19 0 38 0
29SEP26 70.00 C 0.00 0.00 0.00 0.13 +0.03 19 0 12 0
29SEP26 72.50 C 0.00 0.00 0.00 0.06 +0.01 19 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 16.99 +1.15 20 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 16.01 +1.20 20 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 15.03 +1.23 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 14.08 +1.26 20 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 13.13 +1.32 20 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 12.21 +1.31 20 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 11.01 +0.81 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.12 +0.78 14 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 9.58 +1.05 20 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 7.59 +1.17 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.83 +1.00 20 0 32 0
30DEC26 57.50 C 0.00 0.00 0.00 4.23 +0.71 19 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 3.04 +0.56 19 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 2.14 +0.43 20 0 16 0
30DEC26 65.00 C 0.00 0.00 0.00 1.52 +0.34 20 0 24 0
30DEC26 67.50 C 0.00 0.00 0.00 1.02 +0.26 20 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.65 +0.18 20 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 0.41 +0.13 20 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.25 +0.08 20 0 14 0
30DEC26 77.50 C 0.00 0.00 0.00 0.15 +0.05 20 0 5 0
30DEC26 80.00 C 0.00 0.00 0.00 0.09 +0.03 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.05 +0.02 20 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 17.29 +1.45 20 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 16.35 +1.54 20 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 15.03 +1.15 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 14.50 +1.49 20 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 13.20 +1.04 0 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 12.34 +1.01 11 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 11.51 +0.98 15 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 10.70 +0.65 16 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 10.22 +0.94 20 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 8.33 +1.06 20 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 6.66 +0.74 20 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 5.06 +0.59 19 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 3.88 +0.48 19 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.91 +0.37 19 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.18 +0.31 20 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.65 +0.24 20 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.18 +0.16 20 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.82 +0.11 20 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.57 +0.08 20 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.39 +0.06 20 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.26 +0.04 20 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.18 +0.03 20 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 15.38 +1.07 0 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 14.52 +1.05 0 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 13.69 +1.04 13 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 12.86 +1.00 15 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 12.07 +0.99 16 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 11.29 +0.63 17 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 10.54 +0.92 17 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 8.79 +0.85 18 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 7.23 +0.76 19 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 5.85 +0.65 19 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 4.67 +0.56 19 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 3.68 +0.47 19 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.87 +0.40 19 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 2.21 +0.33 19 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.78 +0.28 20 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.33 +0.20 20 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.99 +0.15 20 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.73 +0.12 20 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.52 +0.10 20 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.38 +0.07 20 0 0 0
TOTAL CALL 33 2,847 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 104 0 103 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 99 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 85 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 80 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 76 0 33 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 71 0 177 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 62 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 58 0 62 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 54 0 613 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 93 0
29JUN26 47.00 P 0.01 0.01 0.01 0.01 0.00 46 3 83 0
29JUN26 48.00 P 0.01 0.01 0.01 0.01 0.00 42 3 139 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 146 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 368 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 25 0 241 0
29JUN26 55.00 P 0.09 0.09 0.09 0.04 -0.09 20 2 347 -2
29JUN26 57.50 P 0.46 0.46 0.36 0.38 -0.46 20 7 346 +7
29JUN26 60.00 P 0.00 0.00 0.00 1.59 -0.91 20 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 3.67 -1.17 19 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 6.14 -1.20 0 0 6 0
29JUN26 67.50 P 0.00 0.00 0.00 8.64 -1.20 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 11.14 -1.20 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 13.64 -1.20 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 16.14 -1.20 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 18.64 -1.20 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 21.14 -1.20 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 23.64 -1.20 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 27 0 13 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 25 0 37 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 23 0 44 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 46 0
30JUL26 50.00 P 0.00 0.00 0.00 0.02 -0.02 20 0 79 0
30JUL26 52.50 P 0.00 0.00 0.00 0.11 -0.09 20 0 120 0
30JUL26 55.00 P 0.53 0.53 0.53 0.44 -0.27 20 1 79 +1
30JUL26 57.50 P 1.37 1.37 1.30 1.22 -0.56 20 11 54 +11
30JUL26 60.00 P 2.75 2.75 2.75 2.59 -0.86 20 68 46 -23
30JUL26 62.50 P 0.00 0.00 0.00 4.42 -1.01 20 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 6.65 -1.12 20 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 9.05 -1.17 20 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 11.52 -1.30 20 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 14.00 -1.30 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 16.50 -1.29 25 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 18.99 -1.29 25 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 21.48 -1.28 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 23.97 -1.34 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.03 -0.02 20 0 3 0
28AUG26 49.00 P 0.00 0.00 0.00 0.05 -0.04 20 0 0 0
28AUG26 50.00 P 0.20 0.20 0.20 0.09 -0.05 20 10 38 +10
28AUG26 52.50 P 0.00 0.00 0.00 0.29 -0.16 20 0 79 0
28AUG26 55.00 P 0.00 0.00 0.00 0.77 -0.32 20 0 19 0
28AUG26 57.50 P 0.00 0.00 0.00 1.67 -0.55 20 0 34 0
28AUG26 60.00 P 0.00 0.00 0.00 3.02 -0.79 20 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 4.84 -0.81 21 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 6.81 -1.07 20 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 9.12 -1.14 20 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 11.54 -1.32 20 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 14.01 -1.30 19 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 16.50 -1.29 21 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 18.99 -1.29 22 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 21.48 -1.28 19 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 23.97 -1.34 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 25 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 22 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 -0.02 19 0 62 0
29SEP26 46.00 P 0.00 0.00 0.00 0.02 -0.02 19 0 28 0
29SEP26 47.00 P 0.00 0.00 0.00 0.04 -0.03 20 0 50 0
29SEP26 48.00 P 0.00 0.00 0.00 0.06 -0.05 19 0 25 0
29SEP26 49.00 P 0.00 0.00 0.00 0.10 -0.08 19 0 46 0
29SEP26 50.00 P 0.00 0.00 0.00 0.15 -0.12 19 0 55 0
29SEP26 52.50 P 0.00 0.00 0.00 0.42 -0.26 19 0 38 0
29SEP26 55.00 P 0.00 0.00 0.00 0.98 -0.44 19 0 8 0
29SEP26 57.50 P 0.00 0.00 0.00 1.91 -0.65 19 0 15 0
29SEP26 60.00 P 0.00 0.00 0.00 3.17 -0.83 19 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 4.89 -0.97 19 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 6.92 -1.08 19 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 9.17 -1.15 19 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 11.57 -1.35 19 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 14.02 -1.29 19 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.50 -1.30 19 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.99 -1.29 19 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.48 -1.28 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.97 -1.34 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 64 0
30DEC26 43.00 P 0.00 0.00 0.00 0.05 -0.02 20 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.08 -0.02 20 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.11 -0.03 20 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.16 -0.04 20 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.22 -0.07 20 0 13 0
30DEC26 48.00 P 0.00 0.00 0.00 0.31 -0.09 20 0 20 0
30DEC26 49.00 P 0.00 0.00 0.00 0.42 -0.11 20 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 0.56 -0.14 20 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 1.06 -0.23 20 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 1.80 -0.36 20 0 17 0
30DEC26 57.50 P 0.00 0.00 0.00 2.85 -0.48 21 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 4.17 -0.65 21 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 5.65 -0.75 20 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 7.49 -0.89 20 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 9.54 -1.32 20 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 11.77 -1.43 20 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 14.12 -1.40 20 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.54 -1.32 20 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.00 -1.30 20 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.48 -1.30 20 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 23.97 -1.34 22 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.09 -0.05 20 0 3 0
30MAR27 43.00 P 0.00 0.00 0.00 0.13 -0.06 20 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.18 -0.07 20 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.24 -0.10 20 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.32 -0.13 20 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.42 -0.16 20 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.55 -0.19 20 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.70 -0.22 20 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.88 -0.27 20 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.47 -0.37 20 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.29 -0.49 20 0 3 0
30MAR27 57.50 P 0.00 0.00 0.00 3.36 -0.62 20 0 2 0
30MAR27 60.00 P 5.30 5.30 5.20 4.69 -0.75 20 14 89 +2
30MAR27 62.50 P 0.00 0.00 0.00 6.08 -0.85 20 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 7.84 -1.21 20 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 9.81 -1.35 20 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 11.95 -1.47 20 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 14.22 -1.50 20 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 16.59 -1.44 20 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 19.02 -1.36 20 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 21.48 -1.33 19 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 23.97 -1.34 21 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.32 -0.09 20 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.41 -0.11 20 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.52 -0.13 20 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.65 -0.17 20 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.81 -0.19 20 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.99 -0.23 20 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.21 -0.25 20 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 1.88 -0.33 20 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 2.75 -0.44 20 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 3.84 -0.56 20 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 5.16 -0.67 20 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 6.70 -0.78 21 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 8.46 -0.87 21 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 10.41 -0.96 21 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 12.16 -1.42 20 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 14.36 -1.55 20 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 16.67 -1.51 20 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 19.06 -1.43 20 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 21.50 -1.37 20 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 23.97 -1.34 20 0 0 0
TOTAL PUT 119 4,456 +6
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ANA - ANTA SPORTS CLOSING PRICE HK$ 75.30
18JUN26 52.50 C 0.00 0.00 0.00 22.81 -0.96 0 0 0 0
18JUN26 55.00 C 0.00 0.00 0.00 20.31 -0.97 0 0 0 0
18JUN26 57.50 C 0.00 0.00 0.00 17.81 -0.97 0 0 0 0
18JUN26 60.00 C 0.00 0.00 0.00 15.34 -0.94 110 0 0 0
18JUN26 62.50 C 0.00 0.00 0.00 12.81 -0.97 0 0 0 0
18JUN26 65.00 C 0.00 0.00 0.00 10.32 -0.96 61 0 0 0
18JUN26 67.50 C 0.00 0.00 0.00 7.82 -0.96 46 0 0 0
18JUN26 70.00 C 0.00 0.00 0.00 5.32 -0.96 31 0 0 0
18JUN26 72.50 C 0.00 0.00 0.00 2.89 -0.95 29 0 0 0
18JUN26 75.00 C 1.00 1.17 1.00 0.97 -0.75 29 42 30 +30
18JUN26 77.50 C 0.00 0.00 0.00 0.17 -0.30 30 0 0 0
18JUN26 80.00 C 0.00 0.00 0.00 0.02 -0.05 33 0 0 0
18JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
18JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
18JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
18JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
18JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
18JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26JUN26 52.50 C 0.00 0.00 0.00 22.84 -0.97 0 0 0 0
26JUN26 55.00 C 0.00 0.00 0.00 20.35 -0.96 61 0 0 0
26JUN26 57.50 C 0.00 0.00 0.00 17.85 -0.96 48 0 0 0
26JUN26 60.00 C 0.00 0.00 0.00 15.35 -0.97 0 0 0 0
26JUN26 62.50 C 0.00 0.00 0.00 12.85 -0.97 0 0 0 0
26JUN26 65.00 C 0.00 0.00 0.00 10.36 -0.96 31 0 0 0
26JUN26 67.50 C 0.00 0.00 0.00 7.86 -0.97 22 0 0 0
26JUN26 70.00 C 0.00 0.00 0.00 5.42 -0.96 25 0 0 0
26JUN26 72.50 C 3.48 3.48 3.48 3.20 -0.89 25 30 30 +30
26JUN26 75.00 C 0.00 0.00 0.00 1.48 -0.73 24 0 0 0
26JUN26 77.50 C 0.00 0.00 0.00 0.55 -0.41 25 0 0 0
26JUN26 80.00 C 0.00 0.00 0.00 0.14 -0.18 25 0 0 0
26JUN26 82.50 C 0.00 0.00 0.00 0.03 -0.05 26 0 0 0
26JUN26 85.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
26JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 25.35 -1.01 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 22.92 -0.89 86 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 20.36 -0.96 45 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 17.86 -0.97 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 15.55 -0.77 70 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 12.87 -0.96 32 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 10.37 -0.97 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 7.88 -0.97 22 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 5.46 -0.96 24 0 96 0
29JUN26 72.50 C 3.44 3.44 3.22 3.22 -0.91 22 57 840 -30
29JUN26 75.00 C 0.00 0.00 0.00 1.56 -0.73 23 0 1,373 0
29JUN26 77.50 C 1.03 1.03 0.61 0.61 -0.48 23 201 2,508 +33
29JUN26 80.00 C 0.00 0.00 0.00 0.18 -0.26 24 0 6,032 0
29JUN26 82.50 C 0.00 0.00 0.00 0.04 -0.10 24 0 1,162 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 -0.03 25 0 2,147 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 30 0 3,443 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2,406 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 40 0 377 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 44 0 241 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 49 0 115 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2,534 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 57 0 135 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 61 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 65 0 176 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 76 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 79 0 11 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 83 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 86 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 89 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 92 0 292 0
30JUL26 50.00 C 0.00 0.00 0.00 25.47 -0.95 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 22.98 -0.96 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 20.49 -0.96 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 18.00 -0.95 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 15.67 -0.88 38 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 13.06 -0.97 25 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 10.66 -0.97 26 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 8.37 -0.97 25 0 18 0
30JUL26 70.00 C 0.00 0.00 0.00 6.29 -0.93 26 0 60 0
30JUL26 72.50 C 5.04 5.04 5.04 4.47 -0.82 25 30 237 -30
30JUL26 75.00 C 0.00 0.00 0.00 3.01 -0.69 25 0 361 0
30JUL26 77.50 C 2.41 2.41 2.41 1.95 -0.53 26 30 421 +30
30JUL26 80.00 C 1.25 1.25 1.25 1.18 -0.43 26 1 687 0
30JUL26 82.50 C 0.00 0.00 0.00 0.66 -0.37 26 0 805 0
30JUL26 85.00 C 0.00 0.00 0.00 0.35 -0.25 26 0 802 0
30JUL26 87.50 C 0.00 0.00 0.00 0.17 -0.16 26 0 245 0
30JUL26 90.00 C 0.26 0.26 0.26 0.08 -0.09 26 40 351 +40
30JUL26 92.50 C 0.00 0.00 0.00 0.04 -0.05 26 0 150 0
30JUL26 95.00 C 0.00 0.00 0.00 0.02 -0.03 26 0 145 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 270 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 29 0 239 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 32 0 314 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 34 0 408 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 36 0 106 0
28AUG26 50.00 C 0.00 0.00 0.00 25.59 -1.05 31 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 23.11 -1.09 30 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 20.69 -1.18 34 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 18.40 -0.87 38 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 16.00 -0.86 35 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 13.42 -1.05 28 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 11.19 -0.94 28 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 9.12 -0.91 28 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 7.25 -0.86 28 0 171 0
28AUG26 72.50 C 5.59 5.59 5.59 5.65 -0.73 28 30 171 +30
28AUG26 75.00 C 0.00 0.00 0.00 4.27 -0.64 28 0 523 0
28AUG26 77.50 C 3.30 3.30 3.30 3.15 -0.52 29 30 1,250 +30
28AUG26 80.00 C 0.00 0.00 0.00 2.28 -0.48 29 0 483 0
28AUG26 82.50 C 0.00 0.00 0.00 1.59 -0.43 29 0 178 0
28AUG26 85.00 C 0.00 0.00 0.00 1.07 -0.35 28 0 87 0
28AUG26 87.50 C 0.00 0.00 0.00 0.71 -0.26 28 0 107 0
28AUG26 90.00 C 0.00 0.00 0.00 0.46 -0.19 28 0 216 0
28AUG26 92.50 C 0.00 0.00 0.00 0.29 -0.14 28 0 210 0
28AUG26 95.00 C 0.00 0.00 0.00 0.18 -0.10 28 0 65 0
28AUG26 97.50 C 0.00 0.00 0.00 0.11 -0.07 28 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.07 -0.04 29 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.04 -0.03 29 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.63 -1.01 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 23.16 -1.04 28 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.94 -0.93 40 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.52 -0.89 37 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 16.15 -0.85 34 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 13.59 -1.12 28 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 11.42 -0.92 28 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 9.42 -0.88 28 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 7.62 -0.82 28 0 65 0
29SEP26 72.50 C 6.11 6.11 6.11 6.16 -0.68 29 30 600 0
29SEP26 75.00 C 0.00 0.00 0.00 4.83 -0.63 29 0 805 0
29SEP26 77.50 C 4.07 4.07 4.07 3.68 -0.56 29 30 509 -30
29SEP26 80.00 C 3.00 3.00 2.97 2.75 -0.53 29 80 593 -20
29SEP26 82.50 C 0.00 0.00 0.00 2.02 -0.44 29 0 460 0
29SEP26 85.00 C 0.00 0.00 0.00 1.46 -0.35 29 0 1,701 0
29SEP26 87.50 C 0.00 0.00 0.00 1.03 -0.29 28 0 313 0
29SEP26 90.00 C 0.98 0.98 0.98 0.72 -0.23 28 30 3,424 +30
29SEP26 92.50 C 0.00 0.00 0.00 0.49 -0.18 28 0 607 0
29SEP26 95.00 C 0.00 0.00 0.00 0.33 -0.14 28 0 134 0
29SEP26 97.50 C 0.00 0.00 0.00 0.22 -0.10 28 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.15 -0.06 28 0 713 0
29SEP26 102.50 C 0.00 0.00 0.00 0.10 -0.05 28 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.07 -0.03 29 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.04 -0.03 28 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 31 0 65 0
30DEC26 50.00 C 0.00 0.00 0.00 25.85 -0.89 38 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 23.49 -0.86 37 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.18 -0.82 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.82 -0.92 34 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.68 -0.81 33 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 14.08 -1.37 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.13 -1.11 28 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 10.35 -1.12 28 0 80 0
30DEC26 70.00 C 0.00 0.00 0.00 8.77 -1.10 28 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 7.37 -1.06 28 0 60 0
30DEC26 75.00 C 6.57 6.57 6.57 6.32 -0.81 29 30 697 +30
30DEC26 77.50 C 6.43 6.43 6.43 5.07 -0.95 28 30 2,110 +30
30DEC26 80.00 C 0.00 0.00 0.00 4.27 -0.93 28 0 2,136 0
30DEC26 82.50 C 0.00 0.00 0.00 3.49 -0.85 28 0 1,091 0
30DEC26 85.00 C 0.00 0.00 0.00 2.83 -0.76 28 0 1,862 0
30DEC26 87.50 C 2.59 2.59 2.59 2.26 -0.71 28 23 3,290 0
30DEC26 90.00 C 2.53 2.53 2.37 1.81 -0.61 28 60 335 +60
30DEC26 92.50 C 0.00 0.00 0.00 1.44 -0.55 28 0 207 0
30DEC26 95.00 C 0.00 0.00 0.00 1.12 -0.50 28 0 821 0
30DEC26 97.50 C 0.00 0.00 0.00 0.86 -0.43 28 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.67 -0.35 28 0 51 0
30DEC26 102.50 C 0.89 0.89 0.84 0.53 -0.30 28 60 197 +30
30DEC26 105.00 C 0.00 0.00 0.00 0.40 -0.26 28 0 47,004 0
30DEC26 107.50 C 0.00 0.00 0.00 0.30 -0.21 28 0 79 0
30DEC26 110.00 C 0.00 0.00 0.00 0.24 -0.17 28 0 280 0
30MAR27 50.00 C 0.00 0.00 0.00 25.85 -1.16 32 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 23.49 -1.26 31 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.27 -1.43 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.19 -1.31 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 17.75 -0.66 34 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 15.82 -0.64 33 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 13.73 -0.93 31 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 12.19 -0.40 31 0 70 0
30MAR27 70.00 C 0.00 0.00 0.00 10.75 -0.37 31 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 9.48 -0.30 31 0 0 0
30MAR27 75.00 C 8.34 8.34 8.34 8.34 -0.44 31 30 562 +30
30MAR27 77.50 C 8.26 8.26 8.26 7.24 -0.21 31 30 181 +30
30MAR27 80.00 C 0.00 0.00 0.00 6.33 -0.13 31 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 5.54 -0.12 31 0 62 0
30MAR27 85.00 C 0.00 0.00 0.00 4.81 -0.15 31 0 15 0
30MAR27 87.50 C 4.87 4.87 4.87 4.18 -0.04 31 30 174 +30
30MAR27 90.00 C 4.17 4.17 4.17 3.63 -0.01 31 30 30 +25
30MAR27 92.50 C 0.00 0.00 0.00 3.09 +0.01 31 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 2.66 +0.01 31 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 2.18 -0.04 31 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 1.88 -0.02 31 0 45 0
30MAR27 102.50 C 0.00 0.00 0.00 1.63 +0.05 31 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 1.39 +0.04 31 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.18 +0.05 31 0 81 0
29JUN27 50.00 C 0.00 0.00 0.00 26.07 -0.96 30 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 23.93 -0.94 30 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 21.88 -0.93 30 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 19.93 -1.22 30 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 18.14 -1.10 30 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 16.43 -1.18 30 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 14.81 -1.03 30 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 13.36 -0.92 30 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 11.97 -0.86 30 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 10.73 -0.72 30 0 30 0
29JUN27 75.00 C 0.00 0.00 0.00 9.55 -0.68 30 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 8.48 -0.65 30 0 30 0
29JUN27 80.00 C 0.00 0.00 0.00 7.52 -0.62 30 0 60 0
29JUN27 82.50 C 0.00 0.00 0.00 6.69 -0.51 30 0 30 0
29JUN27 85.00 C 0.00 0.00 0.00 5.95 -0.51 30 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 5.30 -0.48 30 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 4.72 -0.45 31 0 60 0
29JUN27 92.50 C 0.00 0.00 0.00 4.17 -0.45 31 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 3.63 -0.45 31 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 3.21 -0.39 30 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.79 -0.39 30 0 1 0
TOTAL CALL 984 105,880 +408
18JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
18JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
18JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
18JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
18JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
18JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
18JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
18JUN26 72.50 P 0.00 0.00 0.00 0.08 +0.03 30 0 0 0
18JUN26 75.00 P 0.28 0.28 0.28 0.70 +0.26 31 10 10 +10
18JUN26 77.50 P 2.18 2.44 2.18 2.42 +0.73 34 31 31 +31
18JUN26 80.00 P 0.00 0.00 0.00 4.76 +0.96 42 0 0 0
18JUN26 82.50 P 0.00 0.00 0.00 7.20 +0.95 0 0 0 0
18JUN26 85.00 P 0.00 0.00 0.00 9.70 +0.95 0 0 0 0
18JUN26 87.50 P 0.00 0.00 0.00 12.20 +0.95 0 0 0 0
18JUN26 90.00 P 0.00 0.00 0.00 14.93 +1.18 126 0 0 0
18JUN26 92.50 P 0.00 0.00 0.00 17.34 +1.09 129 0 0 0
18JUN26 95.00 P 0.00 0.00 0.00 19.70 +0.95 0 0 0 0
18JUN26 97.50 P 0.00 0.00 0.00 22.43 +1.18 168 0 0 0
26JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26JUN26 70.00 P 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
26JUN26 72.50 P 0.38 0.38 0.38 0.35 +0.09 25 30 30 +30
26JUN26 75.00 P 0.00 0.00 0.00 1.17 +0.29 25 0 0 0
26JUN26 77.50 P 0.00 0.00 0.00 2.76 +0.62 27 0 0 0
26JUN26 80.00 P 0.00 0.00 0.00 4.89 +0.88 29 0 0 0
26JUN26 82.50 P 0.00 0.00 0.00 7.20 +0.91 0 0 0 0
26JUN26 85.00 P 0.00 0.00 0.00 9.70 +0.95 0 0 0 0
26JUN26 87.50 P 0.00 0.00 0.00 12.20 +0.95 0 0 0 0
26JUN26 90.00 P 0.00 0.00 0.00 14.93 +1.18 67 0 0 0
26JUN26 92.50 P 0.00 0.00 0.00 17.34 +1.09 69 0 0 0
26JUN26 95.00 P 0.00 0.00 0.00 19.70 +0.95 0 0 0 0
26JUN26 97.50 P 0.00 0.00 0.00 22.43 +1.18 90 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 53 0 190 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 120 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 38 0 400 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2,481 0
29JUN26 67.50 P 0.00 0.00 0.00 0.02 0.00 26 0 438 0
29JUN26 70.00 P 0.00 0.00 0.00 0.09 +0.01 24 0 862 0
29JUN26 72.50 P 0.30 0.41 0.27 0.40 +0.05 24 492 2,503 -30
29JUN26 75.00 P 1.00 1.16 1.00 1.27 +0.22 24 183 3,985 -180
29JUN26 77.50 P 1.90 2.78 1.90 2.82 +0.48 25 35 2,281 +25
29JUN26 80.00 P 4.88 4.88 4.88 4.90 +0.68 26 30 4,888 +30
29JUN26 82.50 P 6.01 6.01 6.01 7.21 +0.89 24 10 597 0
29JUN26 85.00 P 0.00 0.00 0.00 9.70 +0.95 0 0 828 0
29JUN26 87.50 P 0.00 0.00 0.00 12.20 +0.95 0 0 479 0
29JUN26 90.00 P 0.00 0.00 0.00 14.93 +1.18 60 0 118 0
29JUN26 92.50 P 0.00 0.00 0.00 17.34 +1.01 62 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 19.70 +0.86 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 22.43 +1.10 80 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 24.70 +0.95 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 27.20 +0.87 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 29.70 +0.88 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 32.20 +0.92 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 34.70 +0.86 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 37.20 +0.92 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 39.70 +0.92 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 42.20 +0.92 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 44.70 +0.87 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 47.20 +0.92 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 49.70 +0.86 0 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 52.20 +0.92 0 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 39 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 0.00 27 0 190 0
30JUL26 62.50 P 0.00 0.00 0.00 0.05 0.00 26 0 30 0
30JUL26 65.00 P 0.00 0.00 0.00 0.13 -0.01 26 0 184 0
30JUL26 67.50 P 0.00 0.00 0.00 0.35 0.00 26 0 393 0
30JUL26 70.00 P 0.78 0.78 0.78 0.76 +0.02 26 3 1,254 +2
30JUL26 72.50 P 1.25 1.25 1.25 1.45 +0.08 26 1 688 -1
30JUL26 75.00 P 2.25 2.25 2.25 2.49 +0.20 26 1 718 0
30JUL26 77.50 P 0.00 0.00 0.00 3.90 +0.28 26 0 740 0
30JUL26 80.00 P 0.00 0.00 0.00 5.68 +0.41 26 0 534 0
30JUL26 82.50 P 0.00 0.00 0.00 7.63 +0.63 25 0 239 0
30JUL26 85.00 P 0.00 0.00 0.00 9.86 +0.74 25 0 997 0
30JUL26 87.50 P 0.00 0.00 0.00 12.23 +0.85 25 0 523 0
30JUL26 90.00 P 0.00 0.00 0.00 14.93 +1.15 36 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 17.34 +1.01 37 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 19.70 +0.86 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 22.43 +1.10 48 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 24.70 +0.95 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 27.20 +0.87 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 29.70 +0.69 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 32.20 +0.73 0 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 0.00 30 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.05 -0.01 28 0 150 0
28AUG26 60.00 P 0.00 0.00 0.00 0.13 +0.01 28 0 148 0
28AUG26 62.50 P 0.00 0.00 0.00 0.27 +0.01 28 0 613 0
28AUG26 65.00 P 0.00 0.00 0.00 0.54 +0.03 28 0 421 0
28AUG26 67.50 P 0.00 0.00 0.00 0.97 +0.06 29 0 510 0
28AUG26 70.00 P 1.55 1.55 1.55 1.56 +0.07 28 5 4,565 +5
28AUG26 72.50 P 2.44 2.44 2.44 2.40 +0.10 28 2 895 +2
28AUG26 75.00 P 3.52 3.52 3.52 3.49 +0.19 28 10 258 0
28AUG26 77.50 P 0.00 0.00 0.00 4.90 +0.34 28 0 351 0
28AUG26 80.00 P 0.00 0.00 0.00 6.54 +0.39 28 0 209 0
28AUG26 82.50 P 0.00 0.00 0.00 8.37 +0.57 28 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 10.39 +0.66 28 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 12.56 +0.73 28 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 14.93 +0.88 29 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 17.34 +0.82 31 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 19.70 +0.84 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 22.43 +1.10 39 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 24.70 +0.95 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 27.20 +0.87 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 29.70 +0.69 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.04 0.00 28 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 0.10 0.00 28 0 118 0
29SEP26 57.50 P 0.00 0.00 0.00 0.20 0.00 28 0 162 0
29SEP26 60.00 P 0.00 0.00 0.00 0.40 +0.02 28 0 252 0
29SEP26 62.50 P 0.00 0.00 0.00 0.71 +0.04 28 0 143 0
29SEP26 65.00 P 1.03 1.03 1.03 1.16 +0.06 29 30 174 +23
29SEP26 67.50 P 0.00 0.00 0.00 1.74 +0.07 28 0 318 0
29SEP26 70.00 P 2.58 2.58 2.51 2.53 +0.11 28 32 2,471 +2
29SEP26 72.50 P 3.52 3.54 3.52 3.55 +0.16 27 60 1,078 +60
29SEP26 75.00 P 0.00 0.00 0.00 4.79 +0.24 27 0 1,469 0
29SEP26 77.50 P 0.00 0.00 0.00 6.24 +0.30 27 0 960 0
29SEP26 80.00 P 0.00 0.00 0.00 7.91 +0.37 27 0 4,676 0
29SEP26 82.50 P 0.00 0.00 0.00 9.93 +0.57 28 0 1,461 0
29SEP26 85.00 P 0.00 0.00 0.00 11.93 +0.65 28 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 14.05 +0.72 28 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 16.09 +0.60 26 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 18.35 +0.69 25 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 20.69 +0.74 23 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 23.06 +0.78 0 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 25.46 +0.82 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 27.88 +0.84 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.31 +0.85 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 32.76 +0.86 0 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 35.21 +0.83 0 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 37.67 +0.85 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 40.14 +0.86 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 42.96 +1.20 30 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 45.44 +1.18 30 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.13 -0.04 28 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.24 -0.07 28 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.41 -0.10 28 0 44 0
30DEC26 57.50 P 0.00 0.00 0.00 0.68 -0.11 28 0 95 0
30DEC26 60.00 P 0.00 0.00 0.00 1.05 -0.13 28 0 69 0
30DEC26 62.50 P 0.00 0.00 0.00 1.55 -0.14 28 0 226 0
30DEC26 65.00 P 0.00 0.00 0.00 2.20 -0.14 28 0 258 0
30DEC26 67.50 P 3.19 3.19 3.19 3.02 -0.03 28 23 146 +21
30DEC26 70.00 P 0.00 0.00 0.00 4.01 +0.11 28 0 890 0
30DEC26 72.50 P 0.00 0.00 0.00 5.06 +0.07 28 0 624 0
30DEC26 75.00 P 0.00 0.00 0.00 6.38 +0.19 28 0 1,513 0
30DEC26 77.50 P 0.00 0.00 0.00 7.51 -0.21 27 0 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 9.05 -0.21 26 0 4,100 0
30DEC26 82.50 P 0.00 0.00 0.00 11.09 +0.17 28 0 4,117 0
30DEC26 85.00 P 0.00 0.00 0.00 12.96 +0.37 28 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 14.97 +0.47 28 0 36 0
30DEC26 90.00 P 0.00 0.00 0.00 17.01 +0.57 28 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 19.13 +0.61 28 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.33 +0.64 27 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.58 +0.61 27 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.90 +0.67 27 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 28.26 +0.72 26 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 30.55 +0.72 20 0 13,003 0
30DEC26 107.50 P 0.00 0.00 0.00 33.01 +0.81 0 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 35.42 +0.83 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.51 +0.12 31 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.76 +0.17 31 0 92 0
30MAR27 55.00 P 0.00 0.00 0.00 1.11 +0.23 31 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 1.53 +0.24 30 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 2.04 +0.24 30 0 64 0
30MAR27 62.50 P 0.00 0.00 0.00 2.68 +0.25 30 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 3.47 +0.28 30 0 46 0
30MAR27 67.50 P 0.00 0.00 0.00 4.37 +0.32 30 0 116 0
30MAR27 70.00 P 0.00 0.00 0.00 5.38 +0.37 30 0 62 0
30MAR27 72.50 P 0.00 0.00 0.00 6.54 +0.45 30 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 7.82 +0.41 30 0 150 0
30MAR27 77.50 P 0.00 0.00 0.00 9.50 +0.73 31 0 69 0
30MAR27 80.00 P 0.00 0.00 0.00 11.05 +0.79 31 0 73 0
30MAR27 82.50 P 0.00 0.00 0.00 12.30 +0.45 29 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 14.04 +0.45 29 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 15.90 +0.41 29 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 17.89 +0.48 29 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 19.94 +0.56 29 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.98 +0.58 28 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.13 +0.60 28 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 26.35 +0.61 28 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 28.61 +0.64 27 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 31.28 +1.09 31 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 33.60 +1.14 31 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.78 +0.01 30 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 1.12 -0.01 30 0 27 0
29JUN27 55.00 P 0.00 0.00 0.00 1.54 0.00 30 0 7 0
29JUN27 57.50 P 0.00 0.00 0.00 2.10 +0.04 30 0 32 0
29JUN27 60.00 P 0.00 0.00 0.00 2.77 +0.07 30 0 33 0
29JUN27 62.50 P 0.00 0.00 0.00 3.53 +0.10 31 0 33 0
29JUN27 65.00 P 0.00 0.00 0.00 4.38 +0.11 31 0 91 0
29JUN27 67.50 P 0.00 0.00 0.00 5.41 +0.15 31 0 31 0
29JUN27 70.00 P 0.00 0.00 0.00 6.48 +0.17 31 0 91 0
29JUN27 72.50 P 0.00 0.00 0.00 7.64 +0.19 30 0 35 0
29JUN27 75.00 P 0.00 0.00 0.00 8.91 +0.23 30 0 85 0
29JUN27 77.50 P 0.00 0.00 0.00 10.30 +0.26 30 0 120 0
29JUN27 80.00 P 0.00 0.00 0.00 11.86 +0.25 30 0 30 0
29JUN27 82.50 P 0.00 0.00 0.00 13.50 +0.28 30 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 15.24 +0.32 30 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 17.00 +0.35 30 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 18.90 +0.41 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 20.84 +0.45 30 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 22.86 +0.60 30 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 24.97 +0.58 30 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 27.11 +0.72 30 0 0 0
TOTAL PUT 988 79,649 +30
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$ 7.60
29JUN26 4.70 C 0.00 0.00 0.00 2.95 -0.08 156 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.85 -0.08 150 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.75 -0.08 144 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.65 -0.07 139 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.40 -0.08 125 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.15 -0.07 112 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.90 -0.08 99 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.65 -0.08 87 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.40 -0.08 75 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.14 -0.08 59 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.88 -0.10 43 0 215 0
29JUN26 7.00 C 0.00 0.00 0.00 0.63 -0.10 33 0 55 0
29JUN26 7.25 C 0.52 0.52 0.36 0.36 -0.13 13 58 600 -1
29JUN26 7.50 C 0.27 0.27 0.20 0.17 -0.10 18 3 510 -3
29JUN26 7.75 C 0.00 0.00 0.00 0.05 -0.05 17 0 1,215 0
29JUN26 8.00 C 0.05 0.05 0.05 0.01 -0.02 18 90 480 +90
29JUN26 8.25 C 0.02 0.02 0.02 0.01 0.00 26 225 225 +225
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 - 69 0 0 -
30JUL26 4.90 C 0.00 0.00 0.00 2.75 -0.08 101 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.65 -0.08 97 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.40 -0.08 88 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.15 -0.08 79 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.90 -0.08 71 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.65 -0.08 62 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.40 -0.08 54 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.14 -0.08 43 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.88 -0.10 33 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.63 -0.10 25 0 70 0
30JUL26 7.25 C 0.00 0.00 0.00 0.39 -0.10 20 0 510 0
30JUL26 7.50 C 0.21 0.21 0.20 0.20 -0.07 18 54 459 +54
30JUL26 7.75 C 0.10 0.10 0.10 0.09 -0.04 18 1 146 +1
30JUL26 8.00 C 0.00 0.00 0.00 0.03 -0.02 17 0 330 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 -0.01 17 0 92 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
28AUG26 4.90 C 0.00 0.00 0.00 2.75 -0.08 83 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.65 -0.08 80 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.40 -0.08 72 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.15 -0.08 65 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.90 -0.08 58 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.65 -0.08 51 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.40 -0.08 45 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.14 -0.08 36 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.88 -0.10 28 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.64 -0.09 23 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.40 -0.09 18 0 340 0
28AUG26 7.50 C 0.00 0.00 0.00 0.24 -0.08 18 0 149 0
28AUG26 7.75 C 0.21 0.21 0.21 0.14 -0.04 19 30 40 +30
28AUG26 8.00 C 0.00 0.00 0.00 0.08 -0.03 19 0 125 0
28AUG26 8.25 C 0.00 0.00 0.00 0.04 -0.02 19 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 10 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
29SEP26 4.70 C 0.00 0.00 0.00 2.95 -0.08 76 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.85 -0.08 73 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.75 -0.08 70 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.65 -0.08 68 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.40 -0.08 61 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.15 -0.08 55 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.90 -0.08 49 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.65 -0.08 43 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.40 -0.08 38 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.14 -0.09 31 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.89 -0.09 25 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.64 -0.12 20 0 828 0
29SEP26 7.25 C 0.00 0.00 0.00 0.42 -0.09 17 0 1,290 0
29SEP26 7.50 C 0.00 0.00 0.00 0.27 -0.09 17 0 170 0
29SEP26 7.75 C 0.00 0.00 0.00 0.18 -0.05 18 0 77 0
29SEP26 8.00 C 0.15 0.15 0.15 0.11 -0.04 18 5 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.07 -0.02 18 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 - 26 0 0 -
30DEC26 4.70 C 0.00 0.00 0.00 2.95 -0.08 55 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.85 -0.08 53 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.75 -0.08 51 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.65 -0.08 49 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.40 -0.08 45 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.15 -0.08 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.90 -0.08 35 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.65 -0.08 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.40 -0.08 27 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.15 -0.08 23 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.92 -0.10 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.72 -0.11 19 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.56 -0.10 19 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.43 -0.08 19 0 84 0
30DEC26 7.75 C 0.00 0.00 0.00 0.33 -0.06 19 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.24 -0.06 19 0 24 0
30DEC26 8.25 C 0.00 0.00 0.00 0.18 -0.04 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.14 -0.02 20 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.10 -0.02 20 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.07 -0.02 20 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 - 19 0 0 -
30MAR27 4.80 C 0.00 0.00 0.00 2.85 -0.08 43 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.75 -0.08 41 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.65 -0.08 39 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.40 -0.08 35 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.15 -0.08 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.90 -0.08 28 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.65 -0.08 24 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.40 -0.10 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.16 -0.09 18 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 1.00 -0.10 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.83 -0.10 19 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.66 -0.12 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.54 -0.08 19 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.43 -0.08 19 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.34 -0.07 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.27 -0.06 19 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.21 -0.05 19 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.17 -0.03 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.12 -0.03 19 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.09 -0.03 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.07 -0.02 20 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.05 -0.02 19 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.04 - 20 0 0 -
29JUN27 4.90 C 0.00 0.00 0.00 2.75 -0.08 34 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.65 -0.08 32 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.40 -0.08 28 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.15 -0.08 25 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.90 -0.09 22 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.65 -0.12 19 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.42 -0.14 17 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.21 -0.11 16 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.07 -0.11 18 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.90 -0.11 18 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.76 -0.09 18 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.61 -0.08 18 0 6 0
29JUN27 7.75 C 0.00 0.00 0.00 0.50 -0.08 18 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.40 -0.08 18 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.32 -0.07 18 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.27 -0.05 18 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.22 -0.04 19 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.17 -0.04 19 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 0.13 -0.04 18 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.10 -0.04 18 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.08 -0.03 19 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.06 - 18 0 0 -
TOTAL CALL 466 8,997 +396
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 115 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 110 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 106 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 95 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 84 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 74 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 64 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 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 27 0 503 0
29JUN26 7.25 P 0.01 0.01 0.01 0.01 0.00 17 35 258 0
29JUN26 7.50 P 0.04 0.04 0.04 0.05 +0.02 15 1 231 -1
29JUN26 7.75 P 0.10 0.10 0.10 0.19 +0.05 17 1 46 +1
29JUN26 8.00 P 0.00 0.00 0.00 0.40 +0.10 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.65 +0.12 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.90 +0.10 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.15 +0.09 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.40 +0.08 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.65 +0.11 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.90 +0.11 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.15 +0.10 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.40 - 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 38 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 83 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 22 0 15 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 17 0 80 0
30JUL26 7.00 P 0.00 0.00 0.00 0.03 0.00 16 0 170 0
30JUL26 7.25 P 0.06 0.07 0.06 0.10 +0.03 17 3 69 -1
30JUL26 7.50 P 0.14 0.14 0.14 0.21 +0.05 16 1 2 +1
30JUL26 7.75 P 0.00 0.00 0.00 0.38 +0.07 16 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.60 +0.11 17 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.81 +0.09 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.05 +0.09 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.29 +0.05 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.53 +0.04 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.81 +0.06 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.03 +0.04 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.28 +0.04 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.53 - 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 39 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28AUG26 6.75 P 0.04 0.04 0.04 0.03 0.00 17 15 30 +15
28AUG26 7.00 P 0.00 0.00 0.00 0.08 +0.02 18 0 30 0
28AUG26 7.25 P 0.00 0.00 0.00 0.15 +0.03 17 0 25 0
28AUG26 7.50 P 0.26 0.26 0.26 0.27 +0.05 18 15 105 +15
28AUG26 7.75 P 0.00 0.00 0.00 0.43 +0.06 18 0 10 0
28AUG26 8.00 P 0.00 0.00 0.00 0.63 +0.08 18 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.85 +0.11 18 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.05 +0.08 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.29 +0.05 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.53 +0.04 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.81 +0.06 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.06 +0.07 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.31 +0.07 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.56 - 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 40 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 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 29 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 54 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 18 0 74 0
29SEP26 6.50 P 0.00 0.00 0.00 0.03 +0.01 19 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.06 +0.02 18 0 320 0
29SEP26 7.00 P 0.08 0.08 0.08 0.10 +0.02 17 100 708 +80
29SEP26 7.25 P 0.00 0.00 0.00 0.18 +0.03 17 0 1,729 0
29SEP26 7.50 P 0.00 0.00 0.00 0.30 +0.05 17 0 35 0
29SEP26 7.75 P 0.00 0.00 0.00 0.45 +0.06 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.64 +0.07 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.86 +0.10 18 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.09 +0.11 18 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.29 +0.04 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.58 +0.08 20 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.82 +0.07 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.07 +0.08 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.32 +0.08 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.56 - 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 29 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 380 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 21 0 312 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 21 0 271 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 0.00 20 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.05 0.00 19 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.09 +0.01 20 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.14 +0.01 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.22 +0.02 20 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.32 +0.03 20 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.44 +0.04 20 0 8 0
30DEC26 7.75 P 0.00 0.00 0.00 0.59 +0.06 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.74 +0.07 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.93 +0.08 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.17 +0.12 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.39 +0.10 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.61 +0.08 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.84 +0.07 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.08 +0.06 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.32 +0.05 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.56 - 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 20 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 +0.01 20 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.05 0.00 19 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.09 +0.01 20 0 2 0
30MAR27 6.50 P 0.12 0.12 0.12 0.14 +0.01 20 40 17 -40
30MAR27 6.75 P 0.00 0.00 0.00 0.20 +0.02 20 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.28 +0.02 19 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 0.39 +0.04 20 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 0.51 +0.04 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.66 +0.05 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.82 +0.06 20 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.98 +0.07 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.21 +0.08 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.42 +0.09 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.65 +0.10 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.89 +0.10 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.12 +0.09 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.35 +0.07 24 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.59 - 24 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 20 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.02 0.00 18 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.07 0.00 19 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.16 +0.01 19 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.22 +0.01 18 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.31 +0.02 19 0 8 0
29JUN27 7.25 P 0.00 0.00 0.00 0.41 +0.02 19 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 0.54 +0.04 19 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 0.68 +0.04 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.84 +0.05 19 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.99 +0.03 18 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.22 +0.08 20 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.43 +0.08 20 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.66 +0.10 21 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.90 +0.11 23 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.12 +0.09 22 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.36 +0.08 23 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.59 - 23 0 0 -
TOTAL PUT 211 8,966 +70
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$ 13.55
29JUN26 8.25 C 0.00 0.00 0.00 5.30 +0.03 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.11 +0.09 138 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.86 +0.09 131 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.61 +0.09 124 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.36 +0.09 116 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.11 +0.09 109 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.86 +0.09 103 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.61 +0.09 96 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.11 +0.09 83 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.61 +0.09 70 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.12 +0.09 61 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.56 +0.03 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.07 +0.04 22 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.59 +0.03 17 0 1,500 0
29JUN26 13.50 C 0.00 0.00 0.00 0.22 +0.02 17 0 2,415 0
29JUN26 14.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 2,060 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 20 0 855 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 27 0 927 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 315 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 51 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 60 0 210 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 71 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.36 +0.09 58 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.14 +0.12 63 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.86 +0.09 51 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.61 +0.07 47 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.11 +0.09 40 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.61 +0.09 33 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.12 +0.07 29 0 15 0
30JUL26 12.00 C 1.73 1.73 1.73 1.59 +0.04 0 15 105 +15
30JUL26 12.50 C 1.14 1.16 1.14 1.14 +0.04 19 30 75 +30
30JUL26 13.00 C 0.83 0.83 0.83 0.69 +0.02 16 10 1,100 0
30JUL26 13.50 C 0.00 0.00 0.00 0.36 -0.01 16 0 2,600 0
30JUL26 14.00 C 0.00 0.00 0.00 0.16 -0.01 16 0 402 0
30JUL26 14.50 C 0.00 0.00 0.00 0.06 -0.02 17 0 270 0
30JUL26 15.00 C 0.00 0.00 0.00 0.02 -0.01 17 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 23 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 30 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.37 +0.10 42 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.14 +0.12 45 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.87 +0.10 36 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.62 +0.08 33 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.14 +0.11 33 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.65 +0.05 29 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.13 +0.08 20 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.67 +0.03 21 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.24 +0.02 20 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.88 +0.02 21 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.57 +0.01 20 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.35 0.00 20 0 30 0
28AUG26 14.50 C 0.00 0.00 0.00 0.20 -0.01 20 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.11 -0.01 21 0 100 0
28AUG26 15.50 C 0.00 0.00 0.00 0.06 0.00 21 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.02 0.00 23 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 28 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 5.16 +0.10 60 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.91 +0.14 57 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.67 +0.15 55 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.42 +0.14 52 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.17 +0.15 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.92 +0.14 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.68 +0.14 44 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.18 +0.14 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.69 +0.09 33 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.20 +0.12 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.67 +0.03 20 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.24 -0.02 20 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 0.90 +0.01 21 0 70 0
29SEP26 13.50 C 0.00 0.00 0.00 0.59 -0.01 20 0 310 0
29SEP26 14.00 C 0.00 0.00 0.00 0.37 -0.01 20 0 514 0
29SEP26 14.50 C 0.00 0.00 0.00 0.21 -0.01 20 0 144 0
29SEP26 15.00 C 0.00 0.00 0.00 0.12 -0.01 20 0 95 0
29SEP26 15.50 C 0.00 0.00 0.00 0.06 -0.01 20 0 141 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 0.00 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 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 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 4.42 +0.14 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.17 +0.13 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.93 +0.13 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.68 +0.13 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.19 +0.12 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.71 +0.11 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.24 +0.11 26 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.75 +0.05 22 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.37 +0.05 22 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.05 +0.06 22 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 0.79 +0.03 22 0 560 0
30DEC26 14.00 C 0.00 0.00 0.00 0.60 +0.05 22 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.44 +0.05 22 0 195 0
30DEC26 15.00 C 0.00 0.00 0.00 0.31 +0.04 22 0 299 0
30DEC26 15.50 C 0.00 0.00 0.00 0.22 +0.03 22 0 150 0
30DEC26 16.00 C 0.00 0.00 0.00 0.15 +0.02 22 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.11 +0.02 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.07 +0.01 22 0 217 0
30DEC26 17.50 C 0.00 0.00 0.00 0.05 +0.01 22 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.02 +0.01 23 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 4.43 +0.14 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.19 +0.15 37 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.95 +0.14 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.71 +0.15 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.22 +0.13 30 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.76 +0.11 28 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.32 +0.09 26 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.88 +0.05 23 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.55 +0.06 23 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.26 +0.05 23 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 1.03 +0.06 23 0 60 0
30MAR27 14.00 C 0.00 0.00 0.00 0.83 +0.05 23 0 16 0
30MAR27 14.50 C 0.00 0.00 0.00 0.66 +0.05 23 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 0.53 +0.04 23 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.42 +0.04 23 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.33 +0.04 23 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.26 +0.04 24 0 375 0
30MAR27 17.00 C 0.00 0.00 0.00 0.20 +0.03 24 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.15 +0.02 23 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.11 +0.01 23 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.09 +0.02 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.05 +0.01 24 0 90 0
29JUN27 9.25 C 0.00 0.00 0.00 4.43 +0.14 33 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.19 +0.14 32 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.96 +0.15 31 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.71 +0.14 29 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.23 +0.12 26 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.77 +0.10 24 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.35 +0.07 23 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.93 0.00 21 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.62 +0.02 21 0 15 0
29JUN27 13.00 C 0.00 0.00 0.00 1.35 +0.02 21 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.11 +0.02 21 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.90 0.00 21 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.74 0.00 21 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.61 -0.01 21 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.49 -0.01 21 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.39 -0.01 21 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.31 -0.01 21 0 130 0
29JUN27 17.00 C 0.00 0.00 0.00 0.24 -0.01 21 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.19 -0.01 21 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.14 -0.01 21 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.11 -0.01 21 0 0 0
TOTAL CALL 55 18,262 +45
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 23 0 50 0
29JUN26 13.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 829 0
29JUN26 13.50 P 0.00 0.00 0.00 0.17 -0.01 18 0 1,445 0
29JUN26 14.00 P 0.37 0.38 0.37 0.48 -0.06 16 200 1,500 +100
29JUN26 14.50 P 0.00 0.00 0.00 0.95 -0.04 0 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 1.45 -0.04 0 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 1.95 -0.04 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.45 -0.10 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.95 -0.10 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.45 -0.10 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.95 -0.10 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.45 -0.10 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.95 -0.10 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.45 -0.10 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.95 -0.10 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.45 -0.10 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.45 -0.10 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 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 0.00 44 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.03 -0.02 17 0 205 0
30JUL26 13.00 P 0.00 0.00 0.00 0.10 -0.04 16 0 125 0
30JUL26 13.50 P 0.23 0.23 0.22 0.27 -0.04 16 800 1,120 +800
30JUL26 14.00 P 0.48 0.51 0.48 0.58 -0.05 17 900 1,150 +855
30JUL26 14.50 P 0.00 0.00 0.00 0.97 -0.06 16 0 71 0
30JUL26 15.00 P 0.00 0.00 0.00 1.45 -0.04 0 0 80 0
30JUL26 15.50 P 0.00 0.00 0.00 1.95 -0.06 0 0 15 0
30JUL26 16.00 P 0.00 0.00 0.00 2.45 -0.10 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.96 -0.09 33 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.46 -0.09 37 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.96 -0.09 41 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.46 -0.09 45 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.96 -0.09 48 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 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 34 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.00 23 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.12 -0.02 20 0 50 0
28AUG26 13.00 P 0.00 0.00 0.00 0.25 -0.03 20 0 165 0
28AUG26 13.50 P 0.00 0.00 0.00 0.44 -0.05 20 0 178 0
28AUG26 14.00 P 0.00 0.00 0.00 0.73 -0.05 20 0 342 0
28AUG26 14.50 P 0.00 0.00 0.00 1.08 -0.05 20 0 246 0
28AUG26 15.00 P 0.00 0.00 0.00 1.50 -0.04 20 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 1.96 -0.10 20 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.45 -0.10 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 2.96 -0.09 27 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.46 -0.10 31 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.96 -0.09 34 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.46 -0.10 37 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.96 -0.09 40 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 34 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 20 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.15 -0.03 20 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.30 -0.02 20 0 165 0
29SEP26 13.00 P 0.00 0.00 0.00 0.49 -0.07 19 0 248 0
29SEP26 13.50 P 0.00 0.00 0.00 0.75 -0.05 19 0 310 0
29SEP26 14.00 P 0.00 0.00 0.00 1.08 -0.05 18 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.46 -0.09 17 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.94 -0.04 20 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 2.33 -0.06 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.79 -0.06 0 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 3.26 -0.04 0 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 3.74 -0.03 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.22 -0.04 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.70 -0.05 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.18 -0.06 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.66 -0.07 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.15 -0.07 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.63 -0.08 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.59 -0.11 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.07 0.00 22 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.12 0.00 21 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.22 +0.01 22 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.34 +0.01 21 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.51 +0.02 21 0 65 0
30DEC26 13.00 P 0.00 0.00 0.00 0.73 +0.02 21 0 90 0
30DEC26 13.50 P 0.00 0.00 0.00 0.99 -0.02 21 0 450 0
30DEC26 14.00 P 0.00 0.00 0.00 1.34 +0.05 22 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 1.70 +0.01 22 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 2.09 0.00 22 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.43 -0.02 18 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 2.86 -0.02 13 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.31 -0.05 0 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.77 -0.07 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.24 -0.07 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.71 -0.09 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.19 -0.09 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.67 -0.10 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.15 -0.11 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.63 -0.13 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.60 -0.14 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.15 0.00 23 0 20 0
30MAR27 11.00 P 0.00 0.00 0.00 0.24 0.00 23 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.35 0.00 23 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.51 -0.01 23 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.69 -0.01 23 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.94 +0.01 23 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.21 +0.01 23 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.52 +0.01 23 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.86 +0.01 23 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.23 0.00 23 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.55 -0.12 21 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 2.96 -0.14 20 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.40 -0.13 19 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.83 -0.16 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.28 -0.16 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.79 -0.12 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.23 -0.15 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.74 -0.12 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.17 -0.17 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.11 -0.01 21 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.17 -0.02 21 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.27 -0.02 21 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.39 -0.04 21 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.55 -0.04 21 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.75 -0.03 21 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.98 -0.03 21 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.24 -0.05 21 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.54 -0.07 21 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.86 -0.09 21 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.24 -0.08 21 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.63 -0.09 21 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.04 -0.11 21 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.46 -0.11 20 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.90 -0.11 19 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.33 -0.12 0 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.79 -0.12 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.27 -0.13 0 0 0 0
TOTAL PUT 1,900 13,091 +1,755
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$ 114.70
18JUN26 90.00 C 0.00 0.00 0.00 24.72 -0.92 0 0 0 0
18JUN26 92.50 C 0.00 0.00 0.00 22.22 -0.92 0 0 0 0
18JUN26 95.00 C 0.00 0.00 0.00 19.72 -0.93 0 0 0 0
18JUN26 97.50 C 0.00 0.00 0.00 17.23 -0.93 67 0 0 0
18JUN26 100.00 C 0.00 0.00 0.00 14.75 -0.95 67 0 0 0
18JUN26 102.50 C 0.00 0.00 0.00 12.32 -0.96 68 0 0 0
18JUN26 105.00 C 0.00 0.00 0.00 9.96 -0.99 68 0 0 0
18JUN26 107.50 C 0.00 0.00 0.00 7.75 -1.00 68 0 0 0
18JUN26 110.00 C 0.00 0.00 0.00 5.76 -0.79 68 0 0 0
18JUN26 112.50 C 4.06 4.06 4.06 4.08 -0.83 68 272 272 +258
18JUN26 115.00 C 3.00 4.70 1.87 2.79 -0.67 70 1,050 494 +327
18JUN26 117.50 C 1.77 3.85 1.06 1.75 -0.60 69 969 776 +275
18JUN26 120.00 C 1.11 2.88 0.71 1.03 -0.50 69 618 565 +78
18JUN26 122.50 C 0.66 1.83 0.36 0.57 -0.43 69 589 327 +5
18JUN26 125.00 C 0.34 1.46 0.25 0.29 -0.30 68 498 368 +102
18JUN26 127.50 C 0.41 1.05 0.38 0.14 -0.19 68 75 200 +5
18JUN26 130.00 C 0.27 0.75 0.27 0.07 -0.11 69 245 299 +115
18JUN26 132.50 C 0.52 0.52 0.52 0.03 -0.06 69 15 281 +15
18JUN26 135.00 C 0.00 0.00 0.00 0.02 -0.03 73 0 58 0
18JUN26 137.50 C 0.00 0.00 0.00 0.01 -0.01 74 0 0 0
18JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
18JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
18JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26JUN26 92.50 C 0.00 0.00 0.00 22.66 - 80 0 0 -
26JUN26 95.00 C 0.00 0.00 0.00 20.51 - 85 0 0 -
26JUN26 97.50 C 0.00 0.00 0.00 17.53 - 58 0 0 -
26JUN26 100.00 C 0.00 0.00 0.00 15.22 - 58 0 0 -
26JUN26 102.50 C 0.00 0.00 0.00 13.02 - 58 0 0 -
26JUN26 105.00 C 0.00 0.00 0.00 10.95 - 58 0 0 -
26JUN26 107.50 C 0.00 0.00 0.00 9.05 - 58 0 0 -
26JUN26 110.00 C 0.00 0.00 0.00 7.32 - 58 0 0 -
26JUN26 112.50 C 4.62 4.64 4.62 5.88 - 59 324 324 -
26JUN26 115.00 C 3.53 5.63 3.53 4.61 - 59 394 344 -
26JUN26 117.50 C 2.65 4.56 2.65 3.49 - 58 504 364 -
26JUN26 120.00 C 3.88 3.88 2.90 2.67 - 59 184 164 -
26JUN26 122.50 C 2.83 2.83 2.14 1.96 - 59 139 105 -
26JUN26 125.00 C 0.96 3.07 0.96 1.40 - 59 197 142 -
26JUN26 127.50 C 1.10 2.16 1.10 0.99 - 59 195 134 -
26JUN26 130.00 C 0.83 1.93 0.83 0.68 - 58 142 126 -
26JUN26 132.50 C 1.25 1.25 0.78 0.46 - 58 38 38 -
26JUN26 135.00 C 0.55 0.55 0.55 0.30 - 58 1 1 -
26JUN26 137.50 C 0.00 0.00 0.00 0.20 - 58 0 0 -
29JUN26 42.00 C 0.00 0.00 0.00 72.75 -0.91 161 0 800 0
29JUN26 43.00 C 0.00 0.00 0.00 71.75 -0.91 154 0 300 0
29JUN26 44.00 C 0.00 0.00 0.00 70.75 -0.91 146 0 200 0
29JUN26 45.00 C 0.00 0.00 0.00 69.75 -0.91 137 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 68.75 -0.91 115 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 67.75 -0.91 0 0 30 0
29JUN26 48.00 C 0.00 0.00 0.00 66.75 -0.91 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 65.75 -0.91 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 64.75 -0.92 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 62.26 -0.91 123 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 59.76 -0.91 100 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 57.26 -0.92 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 54.77 -0.91 107 0 167 -60
29JUN26 62.50 C 0.00 0.00 0.00 52.27 -0.91 94 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 49.77 -0.92 0 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 47.27 -0.92 0 0 30 -30
29JUN26 70.00 C 0.00 0.00 0.00 44.78 -0.91 81 0 377 -30
29JUN26 72.50 C 0.00 0.00 0.00 42.28 -0.92 70 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 39.78 -0.92 0 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 37.28 -0.92 0 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 34.79 -0.92 59 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 32.29 -0.92 47 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 30.23 -0.49 96 0 24 0
29JUN26 87.50 C 0.00 0.00 0.00 27.83 -0.41 92 0 216 0
29JUN26 90.00 C 25.30 25.30 25.13 25.13 -0.63 76 180 1,294 0
29JUN26 92.50 C 0.00 0.00 0.00 22.84 -0.47 77 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 20.58 -0.31 76 0 271 0
29JUN26 97.50 C 0.00 0.00 0.00 17.62 -0.91 54 0 166 0
29JUN26 100.00 C 0.00 0.00 0.00 15.35 -0.89 54 0 269 0
29JUN26 102.50 C 0.00 0.00 0.00 13.18 -0.87 54 0 204 0
29JUN26 105.00 C 0.00 0.00 0.00 11.15 -0.84 54 0 1,398 0
29JUN26 107.50 C 0.00 0.00 0.00 9.29 -0.80 54 0 1,721 0
29JUN26 110.00 C 0.00 0.00 0.00 7.70 -0.60 56 0 5,571 0
29JUN26 112.50 C 5.00 7.21 5.00 6.12 -0.60 54 29 4,190 +26
29JUN26 115.00 C 4.43 7.29 3.48 4.84 -0.56 54 328 9,241 +258
29JUN26 117.50 C 3.41 6.35 3.41 3.78 -0.51 55 104 3,195 +43
29JUN26 120.00 C 2.86 4.95 2.00 2.95 -0.45 55 1,111 5,831 +683
29JUN26 122.50 C 2.09 3.95 1.68 2.21 -0.41 55 607 4,151 -21
29JUN26 125.00 C 1.64 3.30 1.24 1.62 -0.33 55 1,796 11,258 -91
29JUN26 127.50 C 1.26 2.60 1.26 1.17 -0.28 55 888 2,190 +533
29JUN26 130.00 C 1.01 2.15 0.95 0.83 -0.22 55 454 11,167 -4
29JUN26 132.50 C 0.69 1.52 0.62 0.58 -0.17 55 327 2,645 +97
29JUN26 135.00 C 0.53 1.40 0.53 0.40 -0.13 55 347 2,924 -255
29JUN26 137.50 C 0.88 0.88 0.63 0.27 -0.09 55 56 2,244 -41
29JUN26 140.00 C 0.87 0.87 0.86 0.18 -0.07 55 22 8,244 +15
29JUN26 142.50 C 0.27 0.27 0.27 0.12 -0.05 55 6 2,653 -6
29JUN26 145.00 C 0.39 0.39 0.39 0.08 -0.03 55 5 4,579 0
29JUN26 147.50 C 0.40 0.40 0.40 0.05 -0.03 55 7 1,648 -7
29JUN26 150.00 C 0.21 0.21 0.21 0.03 -0.02 55 13 13,718 0
29JUN26 152.50 C 0.00 0.00 0.00 0.02 -0.01 55 0 663 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 4,231 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 56 0 574 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 59 0 3,114 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 61 0 666 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 64 0 6,050 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 66 0 752 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 68 0 4,294 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 71 0 398 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 73 0 217 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 75 0 366 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 77 0 983 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 79 0 384 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 82 0 434 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 84 0 261 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 86 0 306 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 88 0 230 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 90 0 236 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 92 0 100 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 93 0 380 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 97 0 202 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 101 0 963 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 104 0 190 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 108 0 1,026 0
30JUL26 60.00 C 0.00 0.00 0.00 54.91 -0.91 53 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 52.42 -0.91 53 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 49.93 -0.92 51 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 47.45 -0.91 55 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 44.97 -0.91 54 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 42.90 -0.51 77 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 40.04 -0.90 54 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 37.59 -0.61 54 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 35.61 -0.46 68 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 33.21 -0.46 65 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 30.84 +0.12 62 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 28.82 +0.44 65 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 26.31 +0.38 60 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 24.26 +0.32 60 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 21.97 +0.21 57 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 20.21 +0.42 59 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 18.06 -0.41 56 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 15.99 -0.66 54 0 26 0
30JUL26 105.00 C 0.00 0.00 0.00 14.31 -0.62 54 0 180 0
30JUL26 107.50 C 0.00 0.00 0.00 12.73 -0.19 54 0 936 0
30JUL26 110.00 C 0.00 0.00 0.00 11.33 -0.25 54 0 972 0
30JUL26 112.50 C 8.30 12.04 8.30 9.93 -0.49 54 6 267 +1
30JUL26 115.00 C 7.60 11.47 7.60 8.79 -0.34 54 118 731 +6
30JUL26 117.50 C 6.64 10.26 6.64 7.72 -0.32 54 50 1,301 +35
30JUL26 120.00 C 6.69 8.47 5.78 6.80 -0.29 55 96 625 +55
30JUL26 122.50 C 5.75 8.00 5.04 5.94 -0.31 55 375 870 +228
30JUL26 125.00 C 5.00 6.95 5.00 5.14 -0.30 55 152 609 +75
30JUL26 127.50 C 4.68 6.24 4.68 4.42 -0.26 55 320 1,321 +40
30JUL26 130.00 C 3.75 5.58 3.10 3.79 -0.22 55 401 1,463 +127
30JUL26 132.50 C 3.76 3.97 3.65 3.23 -0.20 55 160 10,729 +30
30JUL26 135.00 C 2.46 3.72 2.44 2.74 -0.18 54 102 1,039 +15
30JUL26 137.50 C 2.89 3.01 2.88 2.32 -0.16 54 128 979 +61
30JUL26 140.00 C 2.90 2.90 2.50 1.96 -0.13 54 18 1,415 0
30JUL26 142.50 C 1.63 2.34 1.63 1.65 -0.11 54 27 1,084 0
30JUL26 145.00 C 2.58 2.58 2.58 1.38 -0.10 54 1 1,761 -1
30JUL26 147.50 C 0.00 0.00 0.00 1.16 -0.08 54 0 1,409 0
30JUL26 150.00 C 1.10 1.87 1.10 0.96 -0.07 54 85 3,575 +36
30JUL26 152.50 C 0.00 0.00 0.00 0.80 -0.06 54 0 253 0
30JUL26 155.00 C 1.24 1.24 1.24 0.66 -0.05 54 24 942 +24
30JUL26 157.50 C 0.00 0.00 0.00 0.55 -0.04 54 0 194 0
30JUL26 160.00 C 0.00 0.00 0.00 0.45 -0.04 54 0 1,999 0
30JUL26 162.50 C 0.63 0.63 0.63 0.37 -0.03 54 1 268 +1
30JUL26 165.00 C 0.00 0.00 0.00 0.31 -0.02 54 0 4,021 0
30JUL26 167.50 C 0.00 0.00 0.00 0.25 -0.02 54 0 2,186 0
30JUL26 170.00 C 1.00 1.00 1.00 0.21 -0.01 54 3 237 +3
30JUL26 172.50 C 0.00 0.00 0.00 0.17 -0.01 54 0 182 0
30JUL26 175.00 C 0.66 0.66 0.64 0.14 -0.01 54 120 771 +113
28AUG26 60.00 C 0.00 0.00 0.00 55.07 -0.91 55 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 52.60 -0.91 54 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 50.14 -0.91 54 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 47.70 -0.90 54 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 45.27 -0.90 54 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 42.90 -0.86 55 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 40.49 -0.89 54 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 38.15 -0.88 54 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 35.86 -0.86 54 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 33.61 -0.85 54 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 31.42 -0.11 54 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 29.49 +0.28 56 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 27.39 +0.19 55 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 25.60 +0.35 57 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 23.83 +0.45 57 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 21.77 +0.17 56 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 20.18 +0.29 56 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 18.17 -0.67 54 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 16.63 -0.64 54 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 15.18 -0.60 54 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 13.77 -0.19 54 0 10 0
28AUG26 112.50 C 11.21 14.21 11.21 12.39 -0.46 53 280 425 +280
28AUG26 115.00 C 10.15 13.18 10.15 11.27 -0.41 54 153 154 +137
28AUG26 117.50 C 9.91 11.71 9.18 10.24 -0.36 54 290 560 +261
28AUG26 120.00 C 8.30 9.77 8.30 9.30 -0.32 54 124 158 +76
28AUG26 122.50 C 7.49 10.73 7.49 8.43 -0.30 54 263 362 +203
28AUG26 125.00 C 6.77 9.43 6.77 7.65 -0.26 55 140 349 +51
28AUG26 127.50 C 6.12 8.24 6.12 6.93 -0.27 55 62 427 -20
28AUG26 130.00 C 5.53 8.16 5.53 6.20 -0.33 55 143 637 +89
28AUG26 132.50 C 5.01 6.14 5.01 5.54 -0.31 55 111 1,133 0
28AUG26 135.00 C 5.00 5.84 4.43 4.94 -0.28 55 149 1,549 -6
28AUG26 137.50 C 4.53 6.10 4.11 4.39 -0.27 55 160 737 -46
28AUG26 140.00 C 0.00 0.00 0.00 3.91 -0.23 55 0 1,535 0
28AUG26 142.50 C 0.00 0.00 0.00 3.47 -0.21 55 0 850 0
28AUG26 145.00 C 0.00 0.00 0.00 3.07 -0.20 55 0 1,020 0
28AUG26 147.50 C 0.00 0.00 0.00 2.64 -0.17 54 0 487 0
28AUG26 150.00 C 0.00 0.00 0.00 2.33 -0.23 54 0 254 0
28AUG26 152.50 C 0.00 0.00 0.00 2.06 -0.14 54 0 116 0
28AUG26 155.00 C 0.00 0.00 0.00 1.81 -0.13 54 0 195 0
28AUG26 157.50 C 2.69 2.69 2.69 1.60 -0.11 54 10 130 +10
28AUG26 160.00 C 0.00 0.00 0.00 1.40 -0.11 54 0 101 0
28AUG26 162.50 C 0.00 0.00 0.00 1.23 -0.10 54 0 160 0
28AUG26 165.00 C 0.00 0.00 0.00 1.08 -0.08 54 0 157 0
28AUG26 167.50 C 0.00 0.00 0.00 0.95 -0.07 54 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 0.83 -0.07 54 0 8 0
28AUG26 172.50 C 0.00 0.00 0.00 0.73 -0.06 54 0 84 0
28AUG26 175.00 C 0.00 0.00 0.00 0.64 -0.05 54 0 157 0
29SEP26 55.00 C 0.00 0.00 0.00 60.18 -0.91 52 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 57.72 -0.92 52 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 55.28 -0.91 53 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 52.84 -0.91 52 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 50.43 -0.91 53 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 48.04 -0.90 53 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 45.68 -0.90 53 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 43.35 -0.89 53 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 41.06 -0.89 53 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 38.81 -0.88 53 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 36.61 -0.88 52 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 34.48 -0.86 53 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 32.40 +0.07 53 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 30.39 -0.30 53 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 28.54 +0.15 53 0 65 0
29SEP26 92.50 C 0.00 0.00 0.00 26.63 +0.07 53 0 0 0
29SEP26 95.00 C 24.89 24.89 24.89 24.89 +0.09 53 65 136 0
29SEP26 97.50 C 0.00 0.00 0.00 23.10 -0.02 53 0 90 0
29SEP26 100.00 C 0.00 0.00 0.00 21.69 +0.17 54 0 328 0
29SEP26 102.50 C 0.00 0.00 0.00 20.12 +0.13 54 0 503 0
29SEP26 105.00 C 0.00 0.00 0.00 18.41 -0.13 53 0 1,967 0
29SEP26 107.50 C 0.00 0.00 0.00 17.24 +0.08 54 0 1,238 0
29SEP26 110.00 C 0.00 0.00 0.00 15.69 -0.18 52 0 2,758 0
29SEP26 112.50 C 14.70 14.70 14.70 14.18 -0.50 51 10 2,103 +10
29SEP26 115.00 C 0.00 0.00 0.00 13.08 -0.46 52 0 2,968 0
29SEP26 117.50 C 0.00 0.00 0.00 12.06 -0.46 52 0 1,330 0
29SEP26 120.00 C 12.00 12.00 12.00 11.13 -0.42 52 1 2,171 +1
29SEP26 122.50 C 0.00 0.00 0.00 10.26 -0.37 52 0 4,148 0
29SEP26 125.00 C 8.96 8.96 8.96 9.46 -0.35 53 10 8,496 +10
29SEP26 127.50 C 10.51 10.51 10.51 8.76 -0.29 53 15 1,193 +15
29SEP26 130.00 C 9.50 9.50 9.50 8.05 -0.31 53 2 7,998 0
29SEP26 132.50 C 7.77 7.77 7.77 7.38 -0.35 53 15 766 -15
29SEP26 135.00 C 0.00 0.00 0.00 6.72 -0.41 53 0 1,728 0
29SEP26 137.50 C 0.00 0.00 0.00 6.12 -0.38 53 0 550 0
29SEP26 140.00 C 0.00 0.00 0.00 5.56 -0.36 53 0 3,697 0
29SEP26 142.50 C 5.80 5.80 5.80 5.05 -0.34 53 1 1,709 +1
29SEP26 145.00 C 0.00 0.00 0.00 4.58 -0.32 53 0 969 0
29SEP26 147.50 C 0.00 0.00 0.00 4.04 -0.35 53 0 2,197 0
29SEP26 150.00 C 0.00 0.00 0.00 3.77 -0.27 53 0 1,884 0
29SEP26 152.50 C 0.00 0.00 0.00 3.31 -0.25 53 0 194 0
29SEP26 155.00 C 0.00 0.00 0.00 2.99 -0.24 52 0 1,364 0
29SEP26 157.50 C 0.00 0.00 0.00 2.71 -0.21 53 0 433 0
29SEP26 160.00 C 4.00 4.00 4.00 2.45 -0.20 53 10 6,292 0
29SEP26 162.50 C 0.00 0.00 0.00 2.21 -0.18 53 0 449 0
29SEP26 165.00 C 0.00 0.00 0.00 1.99 -0.17 53 0 711 0
29SEP26 167.50 C 0.00 0.00 0.00 1.80 -0.16 53 0 214 0
29SEP26 170.00 C 0.00 0.00 0.00 1.62 -0.15 53 0 245 0
29SEP26 172.50 C 0.00 0.00 0.00 1.46 -0.13 53 0 134 0
29SEP26 175.00 C 0.00 0.00 0.00 1.31 -0.13 52 0 1,702 0
29SEP26 177.50 C 0.00 0.00 0.00 1.18 -0.12 52 0 106 0
29SEP26 180.00 C 1.94 1.94 1.94 1.06 -0.11 52 2 178 0
29SEP26 182.50 C 0.00 0.00 0.00 0.96 -0.09 53 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 0.86 -0.09 53 0 195 0
29SEP26 187.50 C 0.00 0.00 0.00 0.77 -0.09 52 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.70 -0.07 53 0 86 0
29SEP26 192.50 C 0.00 0.00 0.00 0.62 -0.07 52 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 0.56 -0.06 53 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 0.50 -0.08 52 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 0.45 -0.07 52 0 1,305 0
29SEP26 205.00 C 0.00 0.00 0.00 0.36 -0.05 52 0 357 0
29SEP26 210.00 C 0.00 0.00 0.00 0.29 -0.04 52 0 297 0
29SEP26 215.00 C 0.00 0.00 0.00 0.24 -0.03 53 0 147 0
29SEP26 220.00 C 0.00 0.00 0.00 0.19 -0.03 53 0 638 0
30DEC26 55.00 C 0.00 0.00 0.00 60.80 -0.90 51 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 58.44 -0.90 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 56.11 -0.89 51 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 53.81 -0.89 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 51.55 -0.88 51 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 49.32 -0.88 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 47.14 -0.87 51 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 45.01 -0.86 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 42.93 -0.85 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 40.90 -0.84 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 38.93 -0.83 51 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 37.02 -0.81 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 35.17 -0.79 51 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 33.38 -0.78 51 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 31.65 +0.21 51 0 20 0
30DEC26 92.50 C 0.00 0.00 0.00 29.99 -0.75 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 28.39 -0.73 51 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 26.86 -0.71 51 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 25.39 +0.09 51 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 23.98 +0.07 51 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 22.35 -0.24 50 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 21.12 -0.28 50 0 102 0
30DEC26 110.00 C 0.00 0.00 0.00 19.86 -0.31 50 0 16,825 0
30DEC26 112.50 C 0.00 0.00 0.00 18.51 -0.46 50 0 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 17.47 -0.42 50 0 4,027 0
30DEC26 117.50 C 0.00 0.00 0.00 16.49 -0.41 50 0 6,249 0
30DEC26 120.00 C 14.35 15.98 14.35 15.57 -0.37 50 5 1,744 -1
30DEC26 122.50 C 0.00 0.00 0.00 14.70 -0.35 50 0 854 0
30DEC26 125.00 C 0.00 0.00 0.00 13.88 -0.34 51 0 4,099 0
30DEC26 127.50 C 0.00 0.00 0.00 13.11 -0.32 51 0 641 0
30DEC26 130.00 C 0.00 0.00 0.00 12.39 -0.31 51 0 3,574 0
30DEC26 132.50 C 0.00 0.00 0.00 11.71 -0.29 51 0 990 0
30DEC26 135.00 C 0.00 0.00 0.00 11.13 -0.22 52 0 4,360 0
30DEC26 137.50 C 0.00 0.00 0.00 10.49 -0.25 52 0 876 0
30DEC26 140.00 C 0.00 0.00 0.00 9.84 -0.33 52 0 1,283 0
30DEC26 142.50 C 8.60 8.60 8.60 9.22 -0.38 52 6 1,560 0
30DEC26 145.00 C 0.00 0.00 0.00 8.64 -0.36 52 0 705 0
30DEC26 147.50 C 0.00 0.00 0.00 8.10 -0.34 52 0 1,080 0
30DEC26 150.00 C 8.10 8.10 8.10 7.36 -0.56 51 5 1,259 0
30DEC26 152.50 C 0.00 0.00 0.00 6.90 -0.52 51 0 611 0
30DEC26 155.00 C 0.00 0.00 0.00 6.46 -0.49 51 0 808 0
30DEC26 157.50 C 0.00 0.00 0.00 6.05 -0.47 51 0 130 0
30DEC26 160.00 C 0.00 0.00 0.00 5.66 -0.44 51 0 322 0
30DEC26 162.50 C 0.00 0.00 0.00 5.30 -0.25 51 0 141 0
30DEC26 165.00 C 0.00 0.00 0.00 4.96 -0.39 51 0 507 0
30DEC26 167.50 C 0.00 0.00 0.00 4.64 -0.23 51 0 6,805 0
30DEC26 170.00 C 0.00 0.00 0.00 4.34 -0.22 51 0 1,544 0
30DEC26 172.50 C 0.00 0.00 0.00 4.06 -0.21 51 0 120 0
30DEC26 175.00 C 0.00 0.00 0.00 3.80 -0.19 51 0 47 0
30DEC26 177.50 C 0.00 0.00 0.00 3.55 -0.19 51 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 3.32 -0.18 51 0 1,865 0
30DEC26 182.50 C 0.00 0.00 0.00 3.11 -0.16 51 0 20 0
30DEC26 185.00 C 0.00 0.00 0.00 2.99 -0.17 51 0 387 0
30DEC26 187.50 C 0.00 0.00 0.00 2.72 -0.15 51 0 199 0
30DEC26 190.00 C 0.00 0.00 0.00 2.54 -0.14 51 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 2.37 -0.14 51 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 2.22 -0.13 51 0 204 0
30DEC26 197.50 C 0.00 0.00 0.00 2.08 -0.12 51 0 77 0
30DEC26 200.00 C 0.00 0.00 0.00 1.94 -0.12 51 0 512 0
30MAR27 57.50 C 0.00 0.00 0.00 59.30 -0.87 50 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 57.09 -0.86 50 0 60 0
30MAR27 62.50 C 0.00 0.00 0.00 54.91 -0.85 50 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 52.78 -0.84 50 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 50.69 -0.83 50 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 48.65 -0.81 50 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 46.66 -0.80 50 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 44.73 -0.78 50 0 60 0
30MAR27 77.50 C 0.00 0.00 0.00 42.84 -0.77 50 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 41.02 -0.75 50 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 39.24 -0.74 50 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 37.53 -0.72 50 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 35.87 -0.70 50 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 34.27 -0.68 50 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 32.72 -0.67 50 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 31.23 -0.65 50 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 29.80 -0.63 50 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 28.42 +0.26 50 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 27.10 +0.25 50 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 25.83 +0.23 50 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 24.27 -0.13 49 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 22.96 -0.47 49 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 21.81 -0.46 49 0 431 0
30MAR27 115.00 C 0.00 0.00 0.00 20.81 -0.43 49 0 48 0
30MAR27 117.50 C 0.00 0.00 0.00 19.86 -0.41 49 0 52 0
30MAR27 120.00 C 0.00 0.00 0.00 18.94 -0.40 49 0 35 0
30MAR27 122.50 C 0.00 0.00 0.00 18.10 -0.37 49 0 140 0
30MAR27 125.00 C 0.00 0.00 0.00 17.28 -0.35 50 0 36 0
30MAR27 127.50 C 0.00 0.00 0.00 16.53 -0.30 50 0 76 0
30MAR27 130.00 C 0.00 0.00 0.00 15.77 -0.31 50 0 56 0
30MAR27 132.50 C 0.00 0.00 0.00 15.06 -0.31 50 0 93 0
30MAR27 135.00 C 0.00 0.00 0.00 14.40 -0.29 50 0 392 0
30MAR27 137.50 C 0.00 0.00 0.00 13.77 -0.28 50 0 405 0
30MAR27 140.00 C 0.00 0.00 0.00 13.22 -0.22 51 0 209 0
30MAR27 142.50 C 0.00 0.00 0.00 12.58 -0.19 51 0 130 0
30MAR27 145.00 C 0.00 0.00 0.00 11.61 -0.66 50 0 100 0
30MAR27 147.50 C 0.00 0.00 0.00 11.36 -0.30 51 0 3 0
30MAR27 150.00 C 0.00 0.00 0.00 10.79 -0.29 51 0 123 0
30MAR27 152.50 C 0.00 0.00 0.00 9.95 -0.58 50 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 9.46 -0.54 50 0 115 0
30MAR27 157.50 C 0.00 0.00 0.00 8.98 -0.52 50 0 51 0
30MAR27 160.00 C 0.00 0.00 0.00 8.53 -0.50 50 0 137 0
30MAR27 162.50 C 0.00 0.00 0.00 8.10 -0.48 50 0 322 0
30MAR27 165.00 C 0.00 0.00 0.00 7.70 -0.45 50 0 105 0
30MAR27 167.50 C 0.00 0.00 0.00 7.31 -0.43 50 0 20 0
30MAR27 170.00 C 0.00 0.00 0.00 6.95 -0.41 50 0 88 0
30MAR27 172.50 C 0.00 0.00 0.00 6.60 -0.39 50 0 57 0
30MAR27 175.00 C 0.00 0.00 0.00 6.27 -0.37 50 0 73 0
30MAR27 177.50 C 0.00 0.00 0.00 5.95 -0.36 50 0 60 0
30MAR27 180.00 C 0.00 0.00 0.00 5.65 -0.34 50 0 274 0
29JUN27 90.00 C 0.00 0.00 0.00 36.59 -0.52 49 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 35.13 -0.49 49 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 33.72 -0.47 49 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 32.36 -0.45 49 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 31.05 -0.42 49 0 2 0
29JUN27 102.50 C 0.00 0.00 0.00 29.79 -0.40 49 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 28.57 -0.38 49 0 2 0
29JUN27 107.50 C 0.00 0.00 0.00 27.40 -0.35 49 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 25.87 -0.13 48 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 24.70 -0.48 48 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 23.81 -0.36 48 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 22.79 -0.42 48 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 21.56 -0.74 48 0 446 0
29JUN27 122.50 C 0.00 0.00 0.00 21.15 -0.28 49 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 20.22 -0.37 49 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 19.45 -0.35 49 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 18.70 -0.34 49 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 17.96 -0.36 49 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 17.32 -0.31 49 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 16.67 -0.29 50 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 16.12 -0.22 50 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 15.56 -0.13 50 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 14.90 -0.13 50 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 13.86 -0.11 49 0 1 0
29JUN27 150.00 C 0.00 0.00 0.00 13.28 -0.10 49 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 12.73 -0.09 49 0 44 0
29JUN27 155.00 C 0.00 0.00 0.00 12.19 -0.09 49 0 44 0
29JUN27 157.50 C 0.00 0.00 0.00 11.68 -0.08 49 0 53 0
TOTAL CALL 16,948 329,610 +4,195
18JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
18JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
18JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
18JUN26 97.50 P 0.00 0.00 0.00 0.01 -0.01 69 0 20 0
18JUN26 100.00 P 0.11 0.11 0.11 0.03 -0.03 68 13 13 +13
18JUN26 102.50 P 0.23 0.23 0.23 0.09 -0.05 68 70 97 +66
18JUN26 105.00 P 0.33 0.44 0.27 0.24 -0.07 69 295 726 +181
18JUN26 107.50 P 0.78 0.83 0.36 0.54 -0.08 69 828 475 +83
18JUN26 110.00 P 1.35 1.58 0.63 1.06 -0.09 69 432 543 +11
18JUN26 112.50 P 1.92 2.50 1.10 1.81 -0.11 67 436 604 +118
18JUN26 115.00 P 3.30 3.30 1.80 2.90 -0.03 66 321 844 +73
18JUN26 117.50 P 3.14 5.28 3.14 4.58 +0.28 71 290 400 +277
18JUN26 120.00 P 0.00 0.00 0.00 6.40 +0.43 72 0 10 0
18JUN26 122.50 P 0.00 0.00 0.00 8.33 +0.51 68 0 0 0
18JUN26 125.00 P 0.00 0.00 0.00 10.56 +0.63 68 0 0 0
18JUN26 127.50 P 0.00 0.00 0.00 12.92 +0.75 68 0 0 0
18JUN26 130.00 P 0.00 0.00 0.00 15.34 +0.81 67 0 0 0
18JUN26 132.50 P 0.00 0.00 0.00 17.81 +0.86 67 0 0 0
18JUN26 135.00 P 0.00 0.00 0.00 20.30 +0.30 0 0 0 0
18JUN26 137.50 P 0.00 0.00 0.00 22.80 +0.90 0 0 0 0
18JUN26 140.00 P 0.00 0.00 0.00 25.30 +0.90 0 0 0 0
18JUN26 142.50 P 0.00 0.00 0.00 27.80 +0.90 0 0 0 0
18JUN26 145.00 P 0.00 0.00 0.00 30.30 +0.90 0 0 0 0
18JUN26 147.50 P 0.00 0.00 0.00 32.80 +0.90 0 0 0 0
26JUN26 92.50 P 0.00 0.00 0.00 0.07 - 59 0 0 -
26JUN26 95.00 P 0.00 0.00 0.00 0.13 - 58 0 0 -
26JUN26 97.50 P 0.00 0.00 0.00 0.25 - 58 0 0 -
26JUN26 100.00 P 0.00 0.00 0.00 0.45 - 58 0 0 -
26JUN26 102.50 P 0.76 1.00 0.76 0.76 - 59 83 68 -
26JUN26 105.00 P 1.16 1.37 0.87 1.20 - 59 309 230 -
26JUN26 107.50 P 1.66 1.99 1.42 1.77 - 58 319 185 -
26JUN26 110.00 P 2.68 2.68 2.00 2.51 - 58 75 61 -
26JUN26 112.50 P 2.81 3.51 2.81 3.45 - 57 106 106 -
26JUN26 115.00 P 4.68 4.94 3.42 4.69 - 57 332 276 -
26JUN26 117.50 P 4.91 6.18 4.91 6.25 - 59 289 288 -
26JUN26 120.00 P 6.34 6.34 6.34 8.04 - 61 90 90 -
26JUN26 122.50 P 0.00 0.00 0.00 9.61 - 58 0 0 -
26JUN26 125.00 P 0.00 0.00 0.00 11.58 - 58 0 0 -
26JUN26 127.50 P 0.00 0.00 0.00 13.67 - 58 0 0 -
26JUN26 130.00 P 0.00 0.00 0.00 15.88 - 58 0 0 -
26JUN26 132.50 P 0.00 0.00 0.00 18.16 - 58 0 0 -
26JUN26 135.00 P 0.00 0.00 0.00 20.52 - 58 0 0 -
26JUN26 137.50 P 0.00 0.00 0.00 22.92 - 58 0 0 -
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 174 0 495 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 170 0 95 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 151 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 148 0 98 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 145 0 254 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 136 0 205 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 129 0 157 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 121 0 61 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 114 0 1,121 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 108 0 207 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 101 0 109 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 95 0 431 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 89 0 920 0
29JUN26 72.50 P 0.01 0.01 0.01 0.01 0.00 83 200 1,330 +30
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 77 0 4,940 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 72 0 460 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 66 0 710 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 61 0 656 0
29JUN26 85.00 P 0.05 0.05 0.05 0.01 0.00 56 35 733 +35
29JUN26 87.50 P 0.12 0.12 0.12 0.02 0.00 55 50 886 -50
29JUN26 90.00 P 0.17 0.17 0.13 0.05 0.00 56 22 7,329 -20
29JUN26 92.50 P 0.00 0.00 0.00 0.09 0.00 55 0 1,066 0
29JUN26 95.00 P 0.00 0.00 0.00 0.18 +0.01 55 0 1,251 0
29JUN26 97.50 P 0.52 0.60 0.49 0.33 +0.02 55 93 1,448 -30
29JUN26 100.00 P 0.75 0.75 0.54 0.56 +0.03 55 344 10,579 -117
29JUN26 102.50 P 0.97 0.97 0.88 0.90 +0.05 55 35 8,927 -35
29JUN26 105.00 P 1.46 1.74 1.05 1.38 +0.08 55 837 9,910 -295
29JUN26 107.50 P 1.86 2.20 1.40 2.01 +0.10 55 780 5,196 +43
29JUN26 110.00 P 2.93 3.42 2.02 2.70 +0.01 53 4,375 16,242 -1,730
29JUN26 112.50 P 3.50 3.70 2.84 3.70 +0.09 53 244 4,346 +17
29JUN26 115.00 P 5.05 6.16 3.89 5.01 +0.24 54 1,715 8,877 +153
29JUN26 117.50 P 5.46 5.46 5.46 6.54 +0.38 56 20 2,959 +20
29JUN26 120.00 P 6.85 7.84 6.85 8.04 +0.28 54 16 9,993 -14
29JUN26 122.50 P 0.00 0.00 0.00 9.82 +0.23 54 0 2,876 0
29JUN26 125.00 P 12.00 12.00 11.62 11.75 +0.58 54 50 5,291 -50
29JUN26 127.50 P 11.84 11.84 11.84 13.82 +0.65 54 50 6,731 -50
29JUN26 130.00 P 16.30 16.40 16.30 16.00 +0.25 54 69 8,540 -20
29JUN26 132.50 P 0.00 0.00 0.00 18.26 +0.24 54 20 2,676 -20
29JUN26 135.00 P 0.00 0.00 0.00 20.59 +0.23 54 0 1,595 0
29JUN26 137.50 P 0.00 0.00 0.00 22.95 +0.14 53 0 611 0
29JUN26 140.00 P 0.00 0.00 0.00 25.40 +0.27 55 0 3,506 0
29JUN26 142.50 P 0.00 0.00 0.00 27.84 +0.31 54 0 1,532 0
29JUN26 145.00 P 0.00 0.00 0.00 30.32 +0.39 55 0 1,173 0
29JUN26 147.50 P 0.00 0.00 0.00 32.80 +0.04 0 0 530 0
29JUN26 150.00 P 37.04 37.04 37.04 35.30 +0.70 0 42 921 0
29JUN26 152.50 P 0.00 0.00 0.00 37.80 +0.11 0 0 116 0
29JUN26 155.00 P 0.00 0.00 0.00 40.30 +0.90 0 0 89 0
29JUN26 157.50 P 0.00 0.00 0.00 42.80 +0.90 0 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 45.30 +0.90 0 0 60 0
29JUN26 162.50 P 0.00 0.00 0.00 47.80 +0.90 0 0 30 -30
29JUN26 165.00 P 0.00 0.00 0.00 50.30 +0.90 0 0 30 0
29JUN26 167.50 P 0.00 0.00 0.00 52.80 +0.90 0 0 245 0
29JUN26 170.00 P 0.00 0.00 0.00 55.30 +0.90 0 0 305 0
29JUN26 172.50 P 0.00 0.00 0.00 57.80 +0.90 0 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 60.30 +0.90 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 62.80 +0.90 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 65.30 +0.90 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 67.80 +0.90 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 70.30 +0.90 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 72.80 +0.90 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 75.30 +0.90 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 77.80 +0.90 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 80.30 +0.90 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 82.80 +0.90 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 85.30 +0.90 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 90.30 +0.90 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 95.30 +0.90 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 100.30 +0.90 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 105.30 +0.90 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 64 0 60 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 53 0 19 0
30JUL26 70.00 P 0.00 0.00 0.00 0.02 0.00 53 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.05 +0.01 55 0 70 0
30JUL26 75.00 P 0.00 0.00 0.00 0.08 +0.01 55 0 10 0
30JUL26 77.50 P 0.00 0.00 0.00 0.13 +0.02 54 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 0.20 +0.03 54 0 130 0
30JUL26 82.50 P 0.48 0.51 0.48 0.31 +0.04 54 60 414 +30
30JUL26 85.00 P 0.00 0.00 0.00 0.46 +0.06 54 0 56 0
30JUL26 87.50 P 0.00 0.00 0.00 0.66 +0.07 54 0 238 0
30JUL26 90.00 P 0.96 0.96 0.95 0.93 +0.10 54 17 208 +17
30JUL26 92.50 P 0.00 0.00 0.00 1.27 +0.14 54 0 640 0
30JUL26 95.00 P 1.54 1.54 1.54 1.66 +0.14 54 1 59 +1
30JUL26 97.50 P 2.01 2.13 1.98 2.11 +0.09 54 50 931 +20
30JUL26 100.00 P 2.58 2.96 2.58 2.66 +0.08 53 168 933 +144
30JUL26 102.50 P 3.20 3.65 2.93 3.36 +0.15 53 205 1,206 +172
30JUL26 105.00 P 4.28 4.57 3.39 4.17 +0.21 53 103 1,374 +32
30JUL26 107.50 P 4.96 5.41 4.05 5.09 +0.25 53 171 884 -6
30JUL26 110.00 P 6.55 6.55 5.17 6.07 +0.20 53 3,887 5,158 +3,505
30JUL26 112.50 P 6.28 6.28 6.28 7.32 +0.27 53 284 765 -178
30JUL26 115.00 P 7.50 7.50 7.50 8.65 +0.37 54 288 5,793 +180
30JUL26 117.50 P 8.86 8.86 8.86 10.11 +0.40 54 213 904 -99
30JUL26 120.00 P 10.32 10.32 10.32 11.69 +0.44 54 288 2,385 +288
30JUL26 122.50 P 0.00 0.00 0.00 13.38 +0.49 55 0 6,296 0
30JUL26 125.00 P 15.10 15.10 15.10 14.92 +0.23 54 1 1,070 -1
30JUL26 127.50 P 0.00 0.00 0.00 16.72 +0.67 54 0 1,002 0
30JUL26 130.00 P 0.00 0.00 0.00 18.60 +0.18 54 0 771 0
30JUL26 132.50 P 19.09 19.09 19.09 20.95 +0.61 57 131 7,005 0
30JUL26 135.00 P 0.00 0.00 0.00 22.66 +0.18 54 0 632 0
30JUL26 137.50 P 23.40 23.40 23.40 24.67 +0.03 54 10 1,219 0
30JUL26 140.00 P 0.00 0.00 0.00 27.00 +0.19 55 0 1,257 0
30JUL26 142.50 P 0.00 0.00 0.00 29.20 +0.12 55 0 653 0
30JUL26 145.00 P 0.00 0.00 0.00 31.58 +0.22 57 0 738 0
30JUL26 147.50 P 0.00 0.00 0.00 33.70 -0.03 55 0 678 0
30JUL26 150.00 P 0.00 0.00 0.00 35.82 -0.28 52 0 181 0
30JUL26 152.50 P 0.00 0.00 0.00 38.33 +0.02 55 0 144 0
30JUL26 155.00 P 0.00 0.00 0.00 40.48 -0.19 50 0 144 0
30JUL26 157.50 P 0.00 0.00 0.00 43.20 -0.23 57 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 45.52 -0.10 55 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 47.92 -0.11 54 0 15 0
30JUL26 165.00 P 0.00 0.00 0.00 50.37 -0.07 54 0 15 0
30JUL26 167.50 P 0.00 0.00 0.00 52.84 0.00 54 0 15 0
30JUL26 170.00 P 0.00 0.00 0.00 55.32 +0.02 54 0 15 0
30JUL26 172.50 P 0.00 0.00 0.00 57.80 +0.29 0 0 15 0
30JUL26 175.00 P 0.00 0.00 0.00 60.30 +0.04 0 0 45 0
28AUG26 60.00 P 0.00 0.00 0.00 0.02 0.00 53 0 16 0
28AUG26 62.50 P 0.00 0.00 0.00 0.05 +0.01 56 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.07 0.00 54 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.11 +0.01 54 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.17 +0.01 54 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.26 +0.02 54 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 0.37 +0.03 54 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 0.52 +0.05 54 0 5 0
28AUG26 80.00 P 0.98 0.98 0.98 0.70 +0.05 54 10 10 +10
28AUG26 82.50 P 0.00 0.00 0.00 0.94 +0.07 54 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 1.23 +0.07 54 0 2 0
28AUG26 87.50 P 0.00 0.00 0.00 1.61 +0.06 54 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 2.08 +0.13 55 0 211 0
28AUG26 92.50 P 0.00 0.00 0.00 2.58 +0.18 54 0 132 0
28AUG26 95.00 P 3.08 3.08 3.08 3.08 +0.18 54 10 852 +10
28AUG26 97.50 P 0.00 0.00 0.00 3.75 +0.23 54 0 946 0
28AUG26 100.00 P 4.70 4.70 4.70 4.47 +0.29 53 16 107 +8
28AUG26 102.50 P 5.59 5.59 4.59 5.36 +0.19 54 66 605 +48
28AUG26 105.00 P 6.19 6.59 5.44 6.28 +0.41 54 55 391 +21
28AUG26 107.50 P 7.70 7.70 6.40 7.49 +0.40 54 82 216 +29
28AUG26 110.00 P 7.47 8.45 7.47 8.52 +0.31 54 229 1,289 0
28AUG26 112.50 P 8.65 8.65 8.65 9.82 +0.35 54 172 492 +134
28AUG26 115.00 P 9.92 9.92 9.92 11.15 +0.39 55 288 435 +288
28AUG26 117.50 P 0.00 0.00 0.00 12.62 +0.43 55 0 1,161 0
28AUG26 120.00 P 0.00 0.00 0.00 14.02 +0.37 54 0 431 0
28AUG26 122.50 P 14.31 14.31 14.31 15.66 +0.38 55 72 586 +72
28AUG26 125.00 P 0.00 0.00 0.00 17.18 +0.03 54 0 530 0
28AUG26 127.50 P 0.00 0.00 0.00 19.16 +0.41 55 0 1,528 0
28AUG26 130.00 P 0.00 0.00 0.00 21.01 +0.41 56 0 1,471 0
28AUG26 132.50 P 0.00 0.00 0.00 22.83 +0.25 56 0 3,112 0
28AUG26 135.00 P 0.00 0.00 0.00 24.79 +0.27 56 0 1,024 0
28AUG26 137.50 P 0.00 0.00 0.00 26.57 +0.02 55 0 1,005 0
28AUG26 140.00 P 0.00 0.00 0.00 28.80 +0.21 56 0 1,556 0
28AUG26 142.50 P 0.00 0.00 0.00 30.98 +0.26 57 0 227 0
28AUG26 145.00 P 0.00 0.00 0.00 33.05 +0.16 57 0 634 0
28AUG26 147.50 P 0.00 0.00 0.00 35.23 +0.16 57 0 694 0
28AUG26 150.00 P 0.00 0.00 0.00 37.25 -0.10 56 0 414 0
28AUG26 152.50 P 0.00 0.00 0.00 39.43 -0.20 55 0 141 0
28AUG26 155.00 P 0.00 0.00 0.00 41.72 -0.21 56 0 162 0
28AUG26 157.50 P 0.00 0.00 0.00 43.99 -0.31 56 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 46.40 -0.28 57 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 48.96 -0.11 59 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 51.29 -0.16 59 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 53.64 0.00 60 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 55.63 -0.21 54 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 58.06 +0.55 54 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 60.75 +0.49 59 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.03 0.00 52 0 200 0
29SEP26 57.50 P 0.00 0.00 0.00 0.05 -0.01 52 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 0.09 +0.01 53 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.13 0.00 52 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.19 0.00 52 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.28 0.00 52 0 51 0
29SEP26 70.00 P 0.00 0.00 0.00 0.40 +0.01 52 0 329 0
29SEP26 72.50 P 0.00 0.00 0.00 0.54 +0.01 52 0 89 0
29SEP26 75.00 P 0.00 0.00 0.00 0.75 +0.03 53 0 125 0
29SEP26 77.50 P 1.20 1.20 1.20 0.97 +0.01 52 6 12 +6
29SEP26 80.00 P 0.00 0.00 0.00 1.27 +0.04 53 0 3,977 0
29SEP26 82.50 P 1.90 1.90 1.90 1.66 +0.07 53 30 99 -30
29SEP26 85.00 P 2.29 2.29 2.29 2.07 +0.06 53 30 534 -30
29SEP26 87.50 P 0.00 0.00 0.00 2.56 +0.09 53 0 505 0
29SEP26 90.00 P 0.00 0.00 0.00 3.11 +0.09 53 0 3,079 0
29SEP26 92.50 P 3.61 3.61 3.61 3.69 +0.07 53 200 1,545 +200
29SEP26 95.00 P 0.00 0.00 0.00 4.38 +0.09 53 0 1,866 0
29SEP26 97.50 P 0.00 0.00 0.00 5.12 +0.06 53 0 1,328 0
29SEP26 100.00 P 6.19 6.19 5.33 5.98 +0.24 53 6 8,628 +2
29SEP26 102.50 P 0.00 0.00 0.00 6.94 +0.14 53 0 7,520 0
29SEP26 105.00 P 7.99 8.39 7.99 7.98 +0.23 53 8 6,089 +8
29SEP26 107.50 P 0.00 0.00 0.00 9.07 +0.25 53 0 5,859 0
29SEP26 110.00 P 0.00 0.00 0.00 10.30 +0.24 53 0 8,615 0
29SEP26 112.50 P 11.72 11.72 11.72 11.61 +0.34 53 15 3,595 0
29SEP26 115.00 P 0.00 0.00 0.00 12.97 +0.35 54 0 4,475 0
29SEP26 117.50 P 0.00 0.00 0.00 14.47 +0.36 54 0 6,287 0
29SEP26 120.00 P 14.18 14.18 14.18 15.85 +0.34 53 15 5,079 -15
29SEP26 122.50 P 0.00 0.00 0.00 17.47 +0.37 54 0 2,299 0
29SEP26 125.00 P 0.00 0.00 0.00 19.15 +0.39 54 0 13,099 0
29SEP26 127.50 P 0.00 0.00 0.00 21.00 +0.34 55 0 465 0
29SEP26 130.00 P 0.00 0.00 0.00 22.74 +0.35 55 0 3,616 0
29SEP26 132.50 P 25.30 25.30 25.30 24.49 +0.22 54 10 606 +10
29SEP26 135.00 P 0.00 0.00 0.00 26.34 +0.19 54 0 1,144 0
29SEP26 137.50 P 0.00 0.00 0.00 28.29 +0.24 55 0 4,273 0
29SEP26 140.00 P 0.00 0.00 0.00 29.13 -0.96 49 0 3,887 0
29SEP26 142.50 P 0.00 0.00 0.00 32.30 +0.16 55 0 1,325 0
29SEP26 145.00 P 0.00 0.00 0.00 34.45 +0.26 56 0 244 0
29SEP26 147.50 P 0.00 0.00 0.00 35.36 -0.98 49 0 343 0
29SEP26 150.00 P 0.00 0.00 0.00 38.51 -0.02 55 0 383 0
29SEP26 152.50 P 0.00 0.00 0.00 40.60 -0.11 55 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 43.19 +0.24 57 0 1,224 0
29SEP26 157.50 P 0.00 0.00 0.00 45.40 +0.16 57 0 1,045 0
29SEP26 160.00 P 0.00 0.00 0.00 47.39 -0.15 56 0 37 0
29SEP26 162.50 P 0.00 0.00 0.00 49.15 -0.70 53 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 51.47 -0.73 53 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 53.79 -0.81 53 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 56.12 +0.28 53 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 58.48 -0.82 53 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 60.86 -0.78 52 0 35 0
29SEP26 177.50 P 0.00 0.00 0.00 63.25 -0.74 52 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 65.65 +0.83 52 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 68.07 +0.85 52 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 70.51 +0.86 53 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 72.95 +0.86 52 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 75.40 +0.86 52 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 77.86 +0.87 52 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 80.34 +0.89 53 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 82.82 +0.89 53 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 85.30 +0.89 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 90.30 +0.90 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 95.30 +0.90 0 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 100.30 +0.90 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 105.30 +0.90 0 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 0.26 +0.01 51 0 13 0
30DEC26 57.50 P 0.00 0.00 0.00 0.36 +0.01 51 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.50 +0.02 51 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 0.65 +0.02 51 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.87 +0.04 51 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 1.09 +0.04 51 0 181 0
30DEC26 70.00 P 0.00 0.00 0.00 1.39 +0.05 51 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 1.70 +0.05 51 0 36 0
30DEC26 75.00 P 0.00 0.00 0.00 2.11 +0.07 51 0 174 0
30DEC26 77.50 P 0.00 0.00 0.00 2.54 +0.08 51 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 3.04 +0.10 51 0 437 0
30DEC26 82.50 P 0.00 0.00 0.00 3.60 +0.10 51 0 183 0
30DEC26 85.00 P 4.55 4.55 4.55 4.31 +0.13 52 2 6,767 +2
30DEC26 87.50 P 0.00 0.00 0.00 5.05 +0.15 52 0 95 0
30DEC26 90.00 P 0.00 0.00 0.00 5.80 +0.21 52 0 4,372 0
30DEC26 92.50 P 0.00 0.00 0.00 6.60 +0.17 52 0 3,700 0
30DEC26 95.00 P 0.00 0.00 0.00 7.46 +0.43 51 0 712 0
30DEC26 97.50 P 0.00 0.00 0.00 8.40 +0.22 52 0 95 0
30DEC26 100.00 P 8.60 8.70 8.60 9.42 +0.42 52 200 3,559 +100
30DEC26 102.50 P 0.00 0.00 0.00 10.51 +0.29 52 0 933 0
30DEC26 105.00 P 0.00 0.00 0.00 11.67 +0.65 52 0 983 0
30DEC26 107.50 P 11.74 11.74 11.74 12.90 +0.36 52 100 1,771 0
30DEC26 110.00 P 0.00 0.00 0.00 14.20 +0.87 52 0 19,652 0
30DEC26 112.50 P 0.00 0.00 0.00 15.36 +0.21 51 0 2,568 0
30DEC26 115.00 P 0.00 0.00 0.00 16.86 +0.31 52 0 4,943 0
30DEC26 117.50 P 0.00 0.00 0.00 18.34 +0.26 52 0 2,126 0
30DEC26 120.00 P 0.00 0.00 0.00 19.83 +0.86 52 0 5,409 0
30DEC26 122.50 P 0.00 0.00 0.00 21.41 +0.34 52 0 2,485 0
30DEC26 125.00 P 21.91 21.91 21.91 23.07 +0.33 52 10 4,974 +10
30DEC26 127.50 P 0.00 0.00 0.00 24.44 -0.08 51 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 26.37 +0.12 52 0 970 0
30DEC26 132.50 P 0.00 0.00 0.00 28.08 +0.10 52 0 680 0
30DEC26 135.00 P 0.00 0.00 0.00 30.03 +0.27 53 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 31.85 +0.19 53 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 33.95 +0.38 53 0 4,148 0
30DEC26 142.50 P 0.00 0.00 0.00 35.00 -0.48 51 0 1,185 0
30DEC26 145.00 P 0.00 0.00 0.00 37.74 +0.33 54 0 6,961 0
30DEC26 147.50 P 0.00 0.00 0.00 38.93 +0.62 51 0 365 0
30DEC26 150.00 P 0.00 0.00 0.00 40.94 +0.62 51 0 399 0
30DEC26 152.50 P 0.00 0.00 0.00 42.95 +0.62 51 0 530 0
30DEC26 155.00 P 0.00 0.00 0.00 44.97 +0.62 51 0 500 0
30DEC26 157.50 P 0.00 0.00 0.00 47.10 +0.69 51 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 49.23 +0.68 51 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 51.38 +0.69 51 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 53.53 +0.70 51 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 55.69 +0.70 51 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 57.93 +0.74 51 0 265 0
30DEC26 172.50 P 0.00 0.00 0.00 60.18 +0.75 51 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 62.43 +0.75 51 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 64.69 +0.70 51 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 66.96 +0.76 51 0 49 0
30DEC26 182.50 P 0.00 0.00 0.00 69.27 +0.79 51 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 71.61 +0.80 51 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 73.95 +0.80 51 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 76.29 +0.80 51 0 9 0
30DEC26 192.50 P 0.00 0.00 0.00 78.65 +0.81 51 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 81.01 +0.81 51 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 83.41 +0.84 51 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 85.82 +0.84 51 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 0.84 +0.05 50 0 35 0
30MAR27 60.00 P 0.00 0.00 0.00 1.07 +0.05 50 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 1.34 +0.07 50 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.66 +0.07 50 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 2.00 +0.04 50 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 2.44 +0.11 50 0 53 0
30MAR27 72.50 P 0.00 0.00 0.00 2.88 +0.11 50 0 910 0
30MAR27 75.00 P 0.00 0.00 0.00 3.41 +0.15 50 0 32 0
30MAR27 77.50 P 0.00 0.00 0.00 3.99 +0.15 50 0 501 0
30MAR27 80.00 P 0.00 0.00 0.00 4.57 +0.15 50 0 262 0
30MAR27 82.50 P 0.00 0.00 0.00 5.30 +0.20 50 0 8 0
30MAR27 85.00 P 0.00 0.00 0.00 6.03 +0.05 50 0 265 0
30MAR27 87.50 P 0.00 0.00 0.00 6.78 +0.05 50 0 255 0
30MAR27 90.00 P 0.00 0.00 0.00 7.77 +0.30 50 0 363 0
30MAR27 92.50 P 0.00 0.00 0.00 8.66 +0.52 50 0 954 0
30MAR27 95.00 P 0.00 0.00 0.00 9.62 +0.18 50 0 357 0
30MAR27 97.50 P 0.00 0.00 0.00 10.65 +0.21 50 0 143 0
30MAR27 100.00 P 0.00 0.00 0.00 11.74 +0.23 50 1,800 2,182 +1,800
30MAR27 102.50 P 0.00 0.00 0.00 12.89 +0.25 50 0 61 0
30MAR27 105.00 P 0.00 0.00 0.00 14.11 +0.28 50 0 108 0
30MAR27 107.50 P 0.00 0.00 0.00 15.38 +0.30 50 0 37 0
30MAR27 110.00 P 15.69 15.69 15.69 16.73 +0.33 50 50 95 +50
30MAR27 112.50 P 0.00 0.00 0.00 17.74 -0.03 50 0 1,100 0
30MAR27 115.00 P 0.00 0.00 0.00 19.58 +0.39 51 0 32 0
30MAR27 117.50 P 0.00 0.00 0.00 21.09 +0.42 51 0 15 0
30MAR27 120.00 P 0.00 0.00 0.00 22.39 +0.37 50 0 185 0
30MAR27 122.50 P 0.00 0.00 0.00 23.96 +0.35 50 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 25.58 +0.36 51 0 130 0
30MAR27 127.50 P 0.00 0.00 0.00 26.94 -0.14 50 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 28.63 -0.19 50 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 30.33 -0.31 50 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 32.04 +0.56 50 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 33.77 -0.42 50 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 35.64 -0.43 50 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 37.51 -0.48 50 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 39.38 -0.53 50 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 41.26 -0.59 50 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 43.15 +0.64 50 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 45.17 +0.69 50 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 47.19 -0.70 50 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 49.21 -0.76 50 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 51.24 +0.69 50 0 2 0
30MAR27 162.50 P 0.00 0.00 0.00 53.28 +0.70 50 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 55.37 +0.74 50 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 57.52 +0.75 50 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 59.67 +0.75 50 0 2 0
30MAR27 172.50 P 0.00 0.00 0.00 61.83 +0.75 50 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 64.00 +0.76 50 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 66.17 +0.76 50 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 68.37 +0.78 50 0 2 0
29JUN27 90.00 P 0.00 0.00 0.00 9.56 +0.25 49 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 10.28 +0.09 49 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 11.56 +0.29 49 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 12.64 +0.25 49 0 40 0
29JUN27 100.00 P 0.00 0.00 0.00 13.79 +0.29 49 0 580 0
29JUN27 102.50 P 0.00 0.00 0.00 14.98 +0.29 50 0 3,056 0
29JUN27 105.00 P 0.00 0.00 0.00 15.95 +0.04 49 0 20 0
29JUN27 107.50 P 0.00 0.00 0.00 17.55 +0.34 49 0 100 0
29JUN27 110.00 P 0.00 0.00 0.00 18.82 +0.24 49 0 219 0
29JUN27 112.50 P 0.00 0.00 0.00 20.33 +0.39 50 0 232 0
29JUN27 115.00 P 0.00 0.00 0.00 21.79 +0.42 50 0 4 0
29JUN27 117.50 P 0.00 0.00 0.00 23.30 +0.44 50 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 24.74 +0.82 50 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 26.34 +0.36 50 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 27.96 +0.35 50 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 29.74 +0.50 51 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 30.82 +0.75 49 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 32.53 +0.75 49 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 34.25 +0.76 49 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 35.97 +0.77 49 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 37.70 +0.77 49 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 39.56 +0.82 49 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 41.44 +0.82 49 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 43.32 +0.83 49 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 45.21 +0.83 49 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 47.11 +0.84 49 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 49.02 +0.84 49 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 51.03 +0.87 49 0 0 0
TOTAL PUT 22,644 415,471 +5,497
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BLI - BILIBILI CLOSING PRICE HK$ 141.40
18JUN26 117.50 C 0.00 0.00 0.00 23.93 -1.53 67 0 0 0
18JUN26 120.00 C 0.00 0.00 0.00 21.43 -1.53 59 0 0 0
18JUN26 122.50 C 0.00 0.00 0.00 18.94 -1.54 61 0 0 0
18JUN26 125.00 C 0.00 0.00 0.00 16.46 -1.55 60 0 0 0
18JUN26 127.50 C 0.00 0.00 0.00 14.02 -1.56 61 0 0 0
18JUN26 130.00 C 0.00 0.00 0.00 11.64 -1.58 61 0 0 0
18JUN26 132.50 C 0.00 0.00 0.00 9.38 -1.58 61 0 0 0
18JUN26 135.00 C 0.00 0.00 0.00 7.30 -1.55 61 0 0 0
18JUN26 137.50 C 0.00 0.00 0.00 5.39 -1.55 60 0 0 0
18JUN26 140.00 C 0.00 0.00 0.00 3.83 -1.44 60 0 0 0
18JUN26 142.50 C 3.11 3.11 1.51 2.64 -1.22 61 40 25 +25
18JUN26 145.00 C 2.25 2.25 0.91 1.74 -0.99 62 60 30 +30
18JUN26 147.50 C 0.00 0.00 0.00 1.07 -0.79 62 0 0 0
18JUN26 150.00 C 1.05 1.05 0.71 0.62 -0.59 61 25 25 +25
18JUN26 152.50 C 0.00 0.00 0.00 0.34 -0.42 61 0 0 0
18JUN26 155.00 C 0.00 0.00 0.00 0.18 -0.28 61 0 0 0
18JUN26 157.50 C 0.00 0.00 0.00 0.09 -0.18 62 0 0 0
18JUN26 160.00 C 0.00 0.00 0.00 0.04 -0.11 61 0 0 0
18JUN26 162.50 C 0.00 0.00 0.00 0.02 -0.06 62 0 0 0
18JUN26 165.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
26JUN26 117.50 C 0.00 0.00 0.00 24.09 -1.54 52 0 0 0
26JUN26 120.00 C 0.00 0.00 0.00 21.67 -1.54 52 0 0 0
26JUN26 122.50 C 0.00 0.00 0.00 19.30 -1.54 52 0 0 0
26JUN26 125.00 C 0.00 0.00 0.00 17.00 -1.53 52 0 0 0
26JUN26 127.50 C 0.00 0.00 0.00 14.78 -1.52 52 0 0 0
26JUN26 130.00 C 0.00 0.00 0.00 12.69 -1.49 52 0 0 0
26JUN26 132.50 C 0.00 0.00 0.00 10.74 -1.45 52 0 0 0
26JUN26 135.00 C 8.25 8.26 8.20 8.95 -1.39 52 67 67 +67
26JUN26 137.50 C 0.00 0.00 0.00 7.31 -1.34 52 0 0 0
26JUN26 140.00 C 4.93 4.93 4.93 5.84 -1.31 51 15 15 +15
26JUN26 142.50 C 0.00 0.00 0.00 4.68 -1.13 52 0 0 0
26JUN26 145.00 C 0.00 0.00 0.00 3.71 -0.95 53 0 0 0
26JUN26 147.50 C 2.18 2.18 2.18 2.89 -0.80 53 10 10 +10
26JUN26 150.00 C 0.00 0.00 0.00 2.18 -0.69 53 0 0 0
26JUN26 152.50 C 1.26 1.26 1.26 1.61 -0.59 53 30 30 +30
26JUN26 155.00 C 0.00 0.00 0.00 1.17 -0.50 53 0 0 0
26JUN26 157.50 C 0.00 0.00 0.00 0.84 -0.40 53 0 0 0
26JUN26 160.00 C 0.00 0.00 0.00 0.59 -0.32 53 0 0 0
26JUN26 162.50 C 0.00 0.00 0.00 0.41 -0.25 53 0 0 0
26JUN26 165.00 C 0.00 0.00 0.00 0.28 - 53 0 0 -
29JUN26 110.00 C 0.00 0.00 0.00 31.56 -1.82 54 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 29.19 -1.45 61 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 26.60 -1.81 49 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 24.17 -1.56 50 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 21.77 -1.58 49 0 123 0
29JUN26 122.50 C 0.00 0.00 0.00 19.43 -1.60 49 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 17.17 -1.60 50 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 15.00 -1.61 50 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 12.95 -1.60 50 0 2,175 0
29JUN26 132.50 C 0.00 0.00 0.00 11.04 -1.58 50 0 34 0
29JUN26 135.00 C 0.00 0.00 0.00 9.29 -1.54 50 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 7.68 -1.34 49 0 82 0
29JUN26 140.00 C 5.80 5.98 5.80 6.27 -1.45 49 16 281 +1
29JUN26 142.50 C 6.37 6.37 4.10 5.06 -1.32 49 25 416 -24
29JUN26 145.00 C 3.60 4.00 3.60 4.05 -1.30 50 11 725 +9
29JUN26 147.50 C 2.48 2.60 2.48 3.23 -1.14 50 4 171 -1
29JUN26 150.00 C 2.40 2.40 2.35 2.51 -0.99 50 25 336 +15
29JUN26 152.50 C 1.82 1.83 1.82 1.91 -0.86 50 300 692 +218
29JUN26 155.00 C 1.24 1.55 1.21 1.43 -0.74 50 370 1,003 +102
29JUN26 157.50 C 1.14 1.23 0.96 1.05 -0.63 50 270 2,235 +225
29JUN26 160.00 C 0.70 0.95 0.70 0.77 -0.51 50 36 2,641 0
29JUN26 162.50 C 0.00 0.00 0.00 0.55 -0.42 50 0 1,181 0
29JUN26 165.00 C 0.00 0.00 0.00 0.39 -0.33 50 0 853 0
29JUN26 167.50 C 0.00 0.00 0.00 0.27 -0.27 50 0 708 0
29JUN26 170.00 C 0.40 0.40 0.40 0.19 -0.20 50 10 650 +10
29JUN26 172.50 C 0.00 0.00 0.00 0.13 -0.15 50 0 886 0
29JUN26 175.00 C 0.00 0.00 0.00 0.09 -0.11 50 0 677 0
29JUN26 177.50 C 0.00 0.00 0.00 0.06 -0.09 50 0 483 0
29JUN26 180.00 C 0.00 0.00 0.00 0.04 -0.06 50 0 969 0
29JUN26 182.50 C 0.00 0.00 0.00 0.03 -0.04 51 0 122 0
29JUN26 185.00 C 0.00 0.00 0.00 0.02 -0.03 51 0 676 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 -0.03 50 0 110 0
29JUN26 190.00 C 0.18 0.18 0.18 0.01 -0.02 52 12 436 -12
29JUN26 192.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 555 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 56 0 998 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 58 0 186 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 60 0 3,346 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 64 0 924 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 67 0 393 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 71 0 430 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 75 0 181 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 78 0 295 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 81 0 3,197 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 85 0 85 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 88 0 213 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 91 0 422 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 94 0 93 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 97 0 355 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 100 0 129 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 102 0 764 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 105 0 76 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 108 0 150 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 110 0 266 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 113 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 116 0 774 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 118 0 30 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 120 0 174 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 125 0 90 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 130 0 105 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 134 0 55 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 138 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 142 0 16 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 146 0 802 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 150 0 228 0
30JUL26 110.00 C 0.00 0.00 0.00 32.67 -1.98 52 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 30.32 -1.91 50 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 28.08 -1.95 50 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 26.17 -1.18 52 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 24.16 -1.58 52 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 22.22 -1.58 52 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 20.37 -1.56 52 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 18.61 -1.54 52 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 16.94 -1.52 52 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 15.37 -1.49 52 0 10 0
30JUL26 135.00 C 0.00 0.00 0.00 13.90 -1.45 52 0 32 0
30JUL26 137.50 C 0.00 0.00 0.00 12.53 -1.17 52 0 189 0
30JUL26 140.00 C 0.00 0.00 0.00 11.24 -1.30 52 0 4,047 0
30JUL26 142.50 C 0.00 0.00 0.00 10.06 -1.32 52 0 300 0
30JUL26 145.00 C 7.80 7.80 7.50 9.02 -1.29 52 20 120 +20
30JUL26 147.50 C 0.00 0.00 0.00 8.06 -1.10 52 0 108 0
30JUL26 150.00 C 7.25 7.25 7.25 7.19 -1.05 52 6 488 +6
30JUL26 152.50 C 5.58 5.58 5.58 6.43 -0.87 53 5 318 +5
30JUL26 155.00 C 0.00 0.00 0.00 5.69 -0.95 53 0 329 0
30JUL26 157.50 C 4.40 4.40 4.40 5.00 -0.79 53 2 413 0
30JUL26 160.00 C 3.80 3.95 3.80 4.38 -0.74 53 5 175 -2
30JUL26 162.50 C 3.40 3.40 3.40 3.82 -0.86 52 2 104 0
30JUL26 165.00 C 0.00 0.00 0.00 3.33 -0.80 52 0 200 0
30JUL26 167.50 C 2.68 2.68 2.68 2.90 -0.73 52 2 180 0
30JUL26 170.00 C 2.40 2.40 2.40 2.51 -0.68 52 2 213 -2
30JUL26 172.50 C 0.00 0.00 0.00 2.17 -0.62 52 0 208 0
30JUL26 175.00 C 2.37 2.37 2.37 1.87 -0.57 52 26 240 +26
30JUL26 177.50 C 0.00 0.00 0.00 1.61 -0.51 52 0 217 0
30JUL26 180.00 C 0.00 0.00 0.00 1.38 -0.47 52 0 274 0
30JUL26 182.50 C 0.00 0.00 0.00 1.18 -0.43 52 0 147 0
30JUL26 185.00 C 0.00 0.00 0.00 1.01 -0.38 52 0 174 0
30JUL26 187.50 C 1.25 1.25 1.25 0.86 -0.34 52 2 238 -2
30JUL26 190.00 C 0.00 0.00 0.00 0.74 -0.30 52 0 3,828 0
30JUL26 192.50 C 0.00 0.00 0.00 0.63 -0.27 52 0 150 0
30JUL26 195.00 C 0.00 0.00 0.00 0.53 -0.24 52 0 241 0
30JUL26 197.50 C 0.00 0.00 0.00 0.45 -0.21 52 0 67 0
30JUL26 200.00 C 0.82 0.82 0.82 0.38 -0.19 52 15 172 0
30JUL26 205.00 C 0.00 0.00 0.00 0.26 -0.16 52 0 88 0
30JUL26 210.00 C 0.00 0.00 0.00 0.19 -0.11 52 0 35 0
30JUL26 215.00 C 0.00 0.00 0.00 0.13 -0.08 52 0 80 0
30JUL26 220.00 C 0.00 0.00 0.00 0.09 -0.07 52 0 15 0
30JUL26 225.00 C 0.00 0.00 0.00 0.06 -0.06 51 0 1,052 0
30JUL26 230.00 C 0.00 0.00 0.00 0.04 -0.05 51 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.03 -0.03 52 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.02 -0.03 52 0 34 0
30JUL26 245.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 134 0
28AUG26 110.00 C 0.00 0.00 0.00 34.59 -1.19 56 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 32.31 -1.44 54 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 30.65 -1.13 56 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 28.79 -1.22 56 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 26.96 -1.11 56 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 24.90 -1.20 54 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 23.59 -0.87 56 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 22.01 -1.61 56 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 20.50 -1.60 56 0 30 0
28AUG26 132.50 C 0.00 0.00 0.00 19.07 -1.58 56 0 120 0
28AUG26 135.00 C 0.00 0.00 0.00 17.71 -1.55 56 0 119 0
28AUG26 137.50 C 0.00 0.00 0.00 16.33 -1.14 55 0 235 0
28AUG26 140.00 C 13.76 14.97 13.76 14.97 -1.55 55 30 238 0
28AUG26 142.50 C 13.40 13.40 12.30 14.07 -1.46 56 60 180 +60
28AUG26 145.00 C 12.21 12.41 11.68 13.05 -1.27 56 60 283 +60
28AUG26 147.50 C 11.50 12.12 11.50 11.92 -1.40 55 45 193 +45
28AUG26 150.00 C 10.65 11.23 10.46 11.22 -1.18 56 45 377 +45
28AUG26 152.50 C 10.18 10.18 9.86 10.41 -1.13 57 21 525 +21
28AUG26 155.00 C 0.00 0.00 0.00 9.60 -0.97 57 0 213 0
28AUG26 157.50 C 0.00 0.00 0.00 8.81 -1.01 57 0 338 0
28AUG26 160.00 C 0.00 0.00 0.00 8.08 -1.20 57 0 224 0
28AUG26 162.50 C 0.00 0.00 0.00 7.18 -1.33 56 0 75 0
28AUG26 165.00 C 0.00 0.00 0.00 6.57 -1.07 56 0 95 0
28AUG26 167.50 C 0.00 0.00 0.00 6.00 -1.03 56 0 71 0
28AUG26 170.00 C 0.00 0.00 0.00 5.48 -0.98 56 0 96 0
28AUG26 172.50 C 0.00 0.00 0.00 4.99 -0.94 56 0 129 0
28AUG26 175.00 C 0.00 0.00 0.00 4.55 -0.89 56 0 47 0
28AUG26 177.50 C 0.00 0.00 0.00 4.14 -0.84 56 0 15 0
28AUG26 180.00 C 0.00 0.00 0.00 3.77 -0.80 56 0 229 0
28AUG26 182.50 C 0.00 0.00 0.00 3.42 -0.76 56 0 320 0
28AUG26 185.00 C 3.40 3.40 3.40 3.11 -0.71 56 2 75 0
28AUG26 187.50 C 0.00 0.00 0.00 2.82 -0.67 56 0 242 0
28AUG26 190.00 C 0.00 0.00 0.00 2.56 -0.63 56 0 832 0
28AUG26 192.50 C 0.00 0.00 0.00 2.31 -0.60 55 0 482 0
28AUG26 195.00 C 0.00 0.00 0.00 2.10 -0.56 56 0 189 0
28AUG26 197.50 C 0.00 0.00 0.00 1.90 -0.52 56 0 49 0
28AUG26 200.00 C 0.00 0.00 0.00 1.71 -0.50 55 0 212 0
29SEP26 110.00 C 0.00 0.00 0.00 36.06 -1.72 54 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 33.95 -1.93 53 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 32.41 -1.18 54 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 30.46 -1.36 53 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 28.89 -1.60 54 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 26.77 -1.58 52 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 25.86 -0.94 55 0 1 0
29SEP26 127.50 C 0.00 0.00 0.00 23.82 -1.90 53 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 23.13 -0.76 55 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 21.11 -2.14 53 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.46 -1.46 55 0 20 0
29SEP26 137.50 C 0.00 0.00 0.00 19.17 -2.11 55 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 18.00 -1.35 55 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 16.92 -1.30 55 0 45 0
29SEP26 145.00 C 0.00 0.00 0.00 15.91 -1.27 55 0 37 0
29SEP26 147.50 C 0.00 0.00 0.00 14.96 -1.25 56 0 33 0
29SEP26 150.00 C 0.00 0.00 0.00 14.09 -1.19 56 0 201 0
29SEP26 152.50 C 0.00 0.00 0.00 13.25 -1.15 56 0 368 0
29SEP26 155.00 C 0.00 0.00 0.00 12.45 -1.15 56 0 383 0
29SEP26 157.50 C 0.00 0.00 0.00 11.67 -1.14 56 0 170 0
29SEP26 160.00 C 0.00 0.00 0.00 10.84 -1.23 56 0 989 0
29SEP26 162.50 C 0.00 0.00 0.00 10.16 -1.14 56 0 75 0
29SEP26 165.00 C 9.50 9.50 9.50 9.19 -1.07 55 4 49 +4
29SEP26 167.50 C 0.00 0.00 0.00 8.56 -1.03 55 0 53 0
29SEP26 170.00 C 0.00 0.00 0.00 7.97 -1.00 55 0 38 0
29SEP26 172.50 C 0.00 0.00 0.00 7.41 -0.96 55 0 22 0
29SEP26 175.00 C 0.00 0.00 0.00 6.89 -0.93 55 0 139 0
29SEP26 177.50 C 0.00 0.00 0.00 6.41 -0.89 55 0 15 0
29SEP26 180.00 C 0.00 0.00 0.00 5.95 -0.86 55 0 5,284 0
29SEP26 182.50 C 0.00 0.00 0.00 5.53 -0.82 55 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 5.13 -0.79 55 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 4.76 -0.75 55 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 4.42 -0.72 55 0 4,447 0
29SEP26 192.50 C 0.00 0.00 0.00 4.09 -0.69 55 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 3.79 -0.66 55 0 36 0
29SEP26 197.50 C 0.00 0.00 0.00 3.51 -0.63 55 0 237 0
29SEP26 200.00 C 0.00 0.00 0.00 3.26 -0.59 55 0 4,742 0
29SEP26 205.00 C 0.00 0.00 0.00 2.79 -0.54 55 0 2,628 0
29SEP26 210.00 C 0.00 0.00 0.00 2.39 -0.49 55 0 513 0
29SEP26 215.00 C 0.00 0.00 0.00 2.04 -0.44 55 0 318 0
29SEP26 220.00 C 0.00 0.00 0.00 1.74 -0.40 55 0 43 0
29SEP26 225.00 C 0.00 0.00 0.00 1.49 -0.36 55 0 199 0
29SEP26 230.00 C 0.00 0.00 0.00 1.27 -0.32 55 0 132 0
29SEP26 235.00 C 0.00 0.00 0.00 1.08 -0.29 55 0 4 0
29SEP26 240.00 C 0.00 0.00 0.00 0.92 -0.26 55 0 89 0
29SEP26 245.00 C 0.00 0.00 0.00 0.79 -0.22 55 0 106 0
29SEP26 250.00 C 0.00 0.00 0.00 0.67 -0.20 55 0 119 0
29SEP26 255.00 C 0.00 0.00 0.00 0.57 -0.18 55 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.48 -0.16 55 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.41 -0.14 55 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.35 -0.12 55 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 0.30 -0.12 55 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.25 -0.10 55 0 705 0
29SEP26 285.00 C 0.00 0.00 0.00 0.22 -0.08 55 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.18 -0.08 55 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.16 -0.06 55 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.13 -0.06 55 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.10 -0.04 56 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.07 -0.03 55 0 19 0
29SEP26 330.00 C 0.00 0.00 0.00 0.05 -0.03 55 0 17 0
29SEP26 340.00 C 0.00 0.00 0.00 0.04 -0.02 56 0 47 0
29SEP26 350.00 C 0.00 0.00 0.00 0.03 -0.02 56 0 139 0
30DEC26 110.00 C 0.00 0.00 0.00 40.74 -1.41 55 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 39.10 -1.42 55 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 37.56 -1.36 55 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 36.15 -1.23 55 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 33.92 -1.96 53 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 32.50 -1.93 53 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 31.14 -1.90 53 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 29.84 -1.86 53 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 28.58 -1.84 54 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 27.38 -1.80 54 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 26.22 -1.78 54 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 25.11 -1.70 54 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 24.05 -1.70 54 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 22.86 -1.84 54 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 22.51 -1.23 55 0 2 0
30DEC26 147.50 C 0.00 0.00 0.00 20.98 -1.86 54 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 20.26 -1.66 55 0 25 0
30DEC26 152.50 C 0.00 0.00 0.00 19.83 -1.21 56 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 18.93 -1.27 56 0 5 0
30DEC26 157.50 C 0.00 0.00 0.00 17.85 -1.47 55 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 17.11 -1.44 55 0 348 0
30DEC26 162.50 C 0.00 0.00 0.00 16.45 -1.36 56 0 379 0
30DEC26 165.00 C 0.00 0.00 0.00 15.69 -1.39 56 0 104 0
30DEC26 167.50 C 0.00 0.00 0.00 14.96 -1.37 56 0 15 0
30DEC26 170.00 C 0.00 0.00 0.00 14.27 -1.34 55 0 30 0
30DEC26 172.50 C 0.00 0.00 0.00 13.60 -1.32 55 0 30 0
30DEC26 175.00 C 0.00 0.00 0.00 12.97 -1.29 55 0 3 0
30DEC26 177.50 C 0.00 0.00 0.00 12.36 -1.26 55 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 11.78 -1.24 55 0 136 0
30DEC26 182.50 C 0.00 0.00 0.00 11.23 -1.21 55 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 10.70 -1.18 55 0 200 0
30DEC26 187.50 C 0.00 0.00 0.00 10.20 -1.15 55 0 13 0
30DEC26 190.00 C 0.00 0.00 0.00 9.71 -1.13 55 0 7 0
30DEC26 192.50 C 9.90 9.90 9.90 9.25 -1.10 55 1 98 +1
30DEC26 195.00 C 0.00 0.00 0.00 8.82 -1.07 55 0 59 0
30DEC26 197.50 C 0.00 0.00 0.00 8.40 -1.04 55 0 45 0
30DEC26 200.00 C 0.00 0.00 0.00 8.00 -1.02 55 0 5,052 0
30DEC26 205.00 C 0.00 0.00 0.00 7.25 -0.97 55 0 165 0
30DEC26 210.00 C 0.00 0.00 0.00 6.58 -0.91 55 0 116 0
30DEC26 215.00 C 0.00 0.00 0.00 5.97 -0.86 55 0 94 0
30DEC26 220.00 C 0.00 0.00 0.00 5.41 -0.82 55 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 4.90 -0.78 55 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 4.45 -0.72 55 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 4.03 -0.69 55 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 3.55 -0.75 54 0 1,581 0
30DEC26 245.00 C 0.00 0.00 0.00 3.22 -0.70 54 0 122 0
30DEC26 250.00 C 0.00 0.00 0.00 2.92 -0.65 54 0 1,398 0
30DEC26 255.00 C 0.00 0.00 0.00 2.65 -0.61 54 0 1,383 0
30DEC26 260.00 C 0.00 0.00 0.00 2.40 -0.57 54 0 46 0
30DEC26 265.00 C 0.00 0.00 0.00 2.18 -0.53 54 0 82 0
30DEC26 270.00 C 0.00 0.00 0.00 1.98 -0.49 54 0 56 0
30DEC26 275.00 C 0.00 0.00 0.00 1.79 -0.46 54 0 28 0
30DEC26 280.00 C 0.00 0.00 0.00 1.63 -0.43 54 0 84 0
30DEC26 285.00 C 0.00 0.00 0.00 1.48 -0.40 54 0 21 0
30DEC26 290.00 C 0.00 0.00 0.00 1.34 -0.32 54 0 20 0
30DEC26 295.00 C 0.00 0.00 0.00 1.22 -0.34 54 0 47 0
30DEC26 300.00 C 0.00 0.00 0.00 1.11 -0.32 55 0 31 0
30DEC26 310.00 C 0.00 0.00 0.00 0.91 -0.28 54 0 864 0
30DEC26 320.00 C 0.00 0.00 0.00 0.75 -0.25 54 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.62 -0.19 54 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.52 -0.16 55 0 75 0
30DEC26 350.00 C 0.00 0.00 0.00 0.43 -0.14 54 0 219 0
30MAR27 110.00 C 0.00 0.00 0.00 44.62 -1.56 55 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 43.31 -1.35 55 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 41.93 -1.26 55 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 39.59 -2.17 53 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 38.46 -1.78 54 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 37.15 -1.89 54 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 35.87 -1.74 54 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 34.65 -1.71 54 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 33.32 -1.83 54 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 32.32 -1.66 54 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 31.62 -1.37 55 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 30.02 -1.87 54 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 29.00 -1.83 54 0 451 0
30MAR27 142.50 C 0.00 0.00 0.00 28.57 -1.23 55 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 27.60 -1.23 55 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 26.68 -1.20 56 0 121 0
30MAR27 150.00 C 0.00 0.00 0.00 25.78 -1.19 56 0 197 0
30MAR27 152.50 C 0.00 0.00 0.00 24.37 -1.72 55 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 23.67 -1.57 55 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 22.94 -1.49 55 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 22.54 -1.10 56 0 5 0
30MAR27 162.50 C 0.00 0.00 0.00 21.45 -1.44 55 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 20.74 -1.42 55 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 20.07 -1.37 56 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 19.44 -1.43 56 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 18.81 -1.34 56 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 18.44 -1.01 56 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 17.79 -0.99 56 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 17.10 -1.04 56 0 147 0
30MAR27 182.50 C 0.00 0.00 0.00 16.55 -0.96 56 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 15.97 -0.94 56 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 15.40 -0.93 56 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 14.86 -0.90 56 0 3 0
30MAR27 192.50 C 0.00 0.00 0.00 14.33 -0.89 56 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 13.83 -0.87 56 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 13.34 -0.85 56 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 12.87 -0.83 56 0 17 0
30MAR27 205.00 C 0.00 0.00 0.00 11.98 -0.80 56 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 11.15 -0.77 56 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 10.38 -0.73 56 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 9.66 -0.71 56 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 9.00 -0.67 56 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 8.38 -0.65 56 0 66 0
30MAR27 235.00 C 0.00 0.00 0.00 7.81 -0.61 56 0 50 0
30MAR27 240.00 C 0.00 0.00 0.00 7.28 -0.58 56 0 16 0
30MAR27 245.00 C 0.00 0.00 0.00 6.58 -0.76 55 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 6.32 -0.54 56 0 16 0
30MAR27 255.00 C 0.00 0.00 0.00 5.89 -0.51 56 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 5.50 -0.48 56 0 19 0
30MAR27 265.00 C 0.00 0.00 0.00 5.13 -0.46 56 0 81 0
29JUN27 110.00 C 0.00 0.00 0.00 48.22 -1.40 55 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 46.67 -1.53 55 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 45.43 -1.39 55 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 44.06 -1.42 55 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 42.69 -1.49 55 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 41.57 -1.34 55 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 40.35 -1.34 55 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 38.69 -1.81 54 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 38.03 -1.31 55 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 36.45 -1.77 54 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 35.40 -1.74 54 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 34.23 -1.86 54 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 33.38 -1.70 54 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 32.42 -1.67 55 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 31.91 -1.12 55 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 30.97 -1.14 55 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 30.09 -1.12 55 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 29.24 -1.22 55 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 28.42 -1.22 56 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 27.63 -1.20 56 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 26.87 -1.18 56 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 26.13 -1.16 56 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 25.41 -1.15 56 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 24.76 -1.10 56 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 24.09 -0.98 56 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 23.42 -0.96 56 0 3 0
TOTAL CALL 1,681 96,279 +1,032
18JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18JUN26 120.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18JUN26 122.50 P 0.00 0.00 0.00 0.02 0.00 65 0 0 0
18JUN26 125.00 P 0.00 0.00 0.00 0.04 -0.01 62 0 0 0
18JUN26 127.50 P 0.00 0.00 0.00 0.09 -0.03 61 0 0 0
18JUN26 130.00 P 0.54 0.54 0.54 0.22 -0.04 61 15 15 +15
18JUN26 132.50 P 0.84 0.84 0.66 0.46 -0.03 61 25 15 +15
18JUN26 135.00 P 0.00 0.00 0.00 0.87 -0.02 61 0 0 0
18JUN26 137.50 P 2.75 2.75 2.10 1.50 +0.03 60 82 21 +21
18JUN26 140.00 P 2.66 2.66 2.66 2.46 +0.15 61 15 15 +15
18JUN26 142.50 P 5.70 5.70 5.70 3.72 +0.32 61 3 3 +3
18JUN26 145.00 P 0.00 0.00 0.00 5.31 +0.54 62 0 0 0
18JUN26 147.50 P 0.00 0.00 0.00 7.28 +0.88 65 0 0 0
18JUN26 150.00 P 0.00 0.00 0.00 9.18 +0.93 61 0 0 0
18JUN26 152.50 P 0.00 0.00 0.00 11.40 +1.10 61 0 0 0
18JUN26 155.00 P 0.00 0.00 0.00 13.75 +1.24 61 0 0 0
18JUN26 157.50 P 0.00 0.00 0.00 16.16 +1.34 61 0 0 0
18JUN26 160.00 P 0.00 0.00 0.00 18.62 +1.42 61 0 0 0
18JUN26 162.50 P 0.00 0.00 0.00 21.10 +1.46 0 0 0 0
18JUN26 165.00 P 0.00 0.00 0.00 23.60 - 0 0 0 -
26JUN26 117.50 P 0.35 0.35 0.35 0.09 -0.01 52 20 20 +20
26JUN26 120.00 P 0.00 0.00 0.00 0.17 0.00 52 0 0 0
26JUN26 122.50 P 0.00 0.00 0.00 0.30 0.00 52 0 0 0
26JUN26 125.00 P 0.89 0.89 0.78 0.50 +0.01 52 75 75 +75
26JUN26 127.50 P 1.16 1.16 1.01 0.80 +0.04 53 60 60 +60
26JUN26 130.00 P 0.00 0.00 0.00 1.22 +0.08 53 0 0 0
26JUN26 132.50 P 1.99 1.99 1.88 1.77 +0.13 53 2 1 +1
26JUN26 135.00 P 0.00 0.00 0.00 2.43 +0.14 52 0 0 0
26JUN26 137.50 P 4.54 4.55 4.54 3.27 +0.17 51 8 8 +8
26JUN26 140.00 P 0.00 0.00 0.00 4.40 +0.31 52 0 0 0
26JUN26 142.50 P 0.00 0.00 0.00 5.72 +0.45 52 0 0 0
26JUN26 145.00 P 0.00 0.00 0.00 7.21 +0.59 53 0 0 0
26JUN26 147.50 P 0.00 0.00 0.00 8.80 +0.65 52 0 0 0
26JUN26 150.00 P 0.00 0.00 0.00 10.61 +0.77 52 0 0 0
26JUN26 152.50 P 0.00 0.00 0.00 12.55 +0.88 52 0 0 0
26JUN26 155.00 P 0.00 0.00 0.00 14.62 +0.99 52 0 0 0
26JUN26 157.50 P 0.00 0.00 0.00 16.81 +1.11 52 0 0 0
26JUN26 160.00 P 0.00 0.00 0.00 19.08 +1.20 52 0 0 0
26JUN26 162.50 P 0.00 0.00 0.00 21.41 +1.27 52 0 0 0
26JUN26 165.00 P 0.00 0.00 0.00 23.79 - 52 0 0 -
29JUN26 110.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 20 0
29JUN26 112.50 P 0.00 0.00 0.00 0.04 -0.02 50 0 368 0
29JUN26 115.00 P 0.00 0.00 0.00 0.08 -0.03 50 0 231 0
29JUN26 117.50 P 0.00 0.00 0.00 0.14 -0.04 50 0 123 0
29JUN26 120.00 P 0.00 0.00 0.00 0.25 -0.05 50 0 865 0
29JUN26 122.50 P 0.00 0.00 0.00 0.41 -0.07 50 0 1,018 0
29JUN26 125.00 P 1.02 1.07 1.02 0.65 -0.08 50 44 1,289 +15
29JUN26 127.50 P 1.08 1.52 1.08 0.99 -0.08 50 75 786 +55
29JUN26 130.00 P 1.63 2.01 1.45 1.46 -0.07 50 179 25,414 0
29JUN26 132.50 P 0.00 0.00 0.00 2.02 -0.10 50 0 562 0
29JUN26 135.00 P 3.40 3.40 2.84 2.75 -0.09 49 74 552 -70
29JUN26 137.50 P 4.08 4.98 4.08 3.65 -0.03 49 2 439 +1
29JUN26 140.00 P 5.46 5.46 5.46 4.77 +0.07 49 1 659 0
29JUN26 142.50 P 0.00 0.00 0.00 6.07 +0.24 50 0 416 0
29JUN26 145.00 P 0.00 0.00 0.00 7.53 +0.18 50 0 1,743 0
29JUN26 147.50 P 0.00 0.00 0.00 9.12 +0.24 50 0 1,454 0
29JUN26 150.00 P 13.00 13.00 13.00 10.88 +0.55 49 13 2,420 +13
29JUN26 152.50 P 0.00 0.00 0.00 12.81 +0.70 50 0 1,011 0
29JUN26 155.00 P 0.00 0.00 0.00 14.85 +0.81 49 0 698 0
29JUN26 157.50 P 0.00 0.00 0.00 17.00 +0.93 50 0 262 0
29JUN26 160.00 P 21.00 21.00 21.00 19.22 +1.04 50 4 1,206 0
29JUN26 162.50 P 0.00 0.00 0.00 21.51 +1.14 49 0 2,000 0
29JUN26 165.00 P 0.00 0.00 0.00 23.86 +1.21 49 0 1,867 0
29JUN26 167.50 P 0.00 0.00 0.00 26.79 +1.81 64 0 900 0
29JUN26 170.00 P 0.00 0.00 0.00 28.69 +0.68 49 0 890 0
29JUN26 172.50 P 0.00 0.00 0.00 31.14 +0.90 49 0 258 0
29JUN26 175.00 P 0.00 0.00 0.00 33.69 +1.03 56 0 175 0
29JUN26 177.50 P 0.00 0.00 0.00 36.19 +1.12 59 0 214 0
29JUN26 180.00 P 0.00 0.00 0.00 38.64 +0.41 58 0 551 0
29JUN26 182.50 P 0.00 0.00 0.00 42.12 +2.18 94 0 510 0
29JUN26 185.00 P 0.00 0.00 0.00 44.91 +2.50 104 0 168 0
29JUN26 187.50 P 0.00 0.00 0.00 46.16 +1.40 68 0 52 0
29JUN26 190.00 P 0.00 0.00 0.00 48.60 +1.07 0 0 246 0
29JUN26 192.50 P 0.00 0.00 0.00 51.10 +1.07 0 0 90 0
29JUN26 195.00 P 0.00 0.00 0.00 53.79 +0.96 85 0 4,442 0
29JUN26 197.50 P 0.00 0.00 0.00 56.10 +0.81 0 0 45 0
29JUN26 200.00 P 0.00 0.00 0.00 59.23 +1.36 108 0 614 -4,639
29JUN26 205.00 P 0.00 0.00 0.00 63.60 +0.80 0 0 40 -175
29JUN26 210.00 P 0.00 0.00 0.00 68.66 +0.86 92 0 0 -68
29JUN26 215.00 P 0.00 0.00 0.00 73.66 +0.87 96 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 78.80 +1.10 112 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 83.66 +1.09 105 0 0 0
29JUN26 230.00 P 89.00 89.00 89.00 88.60 +1.50 0 1 235 0
29JUN26 235.00 P 0.00 0.00 0.00 93.66 +0.87 113 0 1 0
29JUN26 240.00 P 0.00 0.00 0.00 98.66 +0.89 117 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 103.60 +1.12 0 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 108.65 +0.86 124 0 0 -15
29JUN26 255.00 P 0.00 0.00 0.00 113.65 +0.86 127 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 118.65 +0.86 131 0 1 0
29JUN26 265.00 P 0.00 0.00 0.00 123.65 +0.86 135 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 128.65 +0.88 138 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 133.65 +0.86 142 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 138.60 +0.81 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 143.60 +0.78 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 148.60 +0.81 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 153.66 +1.08 157 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 158.68 +0.89 162 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 168.67 +0.85 167 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 178.68 +0.89 175 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 188.60 +0.81 0 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 198.65 +1.09 181 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 208.69 +0.90 193 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 218.79 +1.10 209 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 228.65 +0.87 196 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 0.89 -0.06 52 0 2 0
30JUL26 112.50 P 0.00 0.00 0.00 1.17 -0.06 52 0 1 0
30JUL26 115.00 P 0.00 0.00 0.00 1.52 -0.07 52 0 36 0
30JUL26 117.50 P 0.00 0.00 0.00 1.91 -0.07 52 0 30 0
30JUL26 120.00 P 0.00 0.00 0.00 2.43 -0.06 52 0 30 0
30JUL26 122.50 P 0.00 0.00 0.00 2.95 -0.07 52 0 32 0
30JUL26 125.00 P 4.20 4.36 4.20 3.54 -0.14 52 70 154 +70
30JUL26 127.50 P 5.11 5.18 5.11 4.21 -0.15 51 84 216 +64
30JUL26 130.00 P 6.10 6.11 5.60 5.02 -0.10 51 62 630 0
30JUL26 132.50 P 7.05 7.05 7.05 5.95 -0.01 51 15 480 0
30JUL26 135.00 P 0.00 0.00 0.00 6.94 -0.02 51 0 497 0
30JUL26 137.50 P 0.00 0.00 0.00 8.08 +0.05 51 0 530 0
30JUL26 140.00 P 10.26 10.26 10.26 9.33 +0.09 51 5 7,530 0
30JUL26 142.50 P 0.00 0.00 0.00 10.73 +0.24 52 0 83 0
30JUL26 145.00 P 11.80 11.80 11.80 12.14 +0.25 52 40 628 +40
30JUL26 147.50 P 0.00 0.00 0.00 13.63 +0.17 52 0 127 0
30JUL26 150.00 P 0.00 0.00 0.00 15.32 +0.30 52 0 455 0
30JUL26 152.50 P 0.00 0.00 0.00 16.88 +0.32 52 0 120 0
30JUL26 155.00 P 0.00 0.00 0.00 18.67 +0.54 52 0 122 0
30JUL26 157.50 P 0.00 0.00 0.00 20.47 +0.54 52 0 156 0
30JUL26 160.00 P 0.00 0.00 0.00 22.40 +0.67 52 0 251 0
30JUL26 162.50 P 0.00 0.00 0.00 24.35 -0.02 52 0 737 0
30JUL26 165.00 P 0.00 0.00 0.00 26.98 +1.36 56 0 801 0
30JUL26 167.50 P 0.00 0.00 0.00 29.11 +0.77 56 0 1,442 0
30JUL26 170.00 P 0.00 0.00 0.00 31.49 +1.02 58 0 319 0
30JUL26 172.50 P 0.00 0.00 0.00 33.44 +0.78 57 0 78 0
30JUL26 175.00 P 0.00 0.00 0.00 35.35 +0.59 55 0 63 0
30JUL26 177.50 P 0.00 0.00 0.00 37.92 +1.06 58 0 75 0
30JUL26 180.00 P 0.00 0.00 0.00 40.10 +0.72 58 0 97 0
30JUL26 182.50 P 0.00 0.00 0.00 42.56 +1.20 60 0 32 0
30JUL26 185.00 P 0.00 0.00 0.00 44.91 +1.26 60 0 23 0
30JUL26 187.50 P 0.00 0.00 0.00 47.20 +1.23 60 0 25 0
30JUL26 190.00 P 0.00 0.00 0.00 49.45 +1.23 59 0 66 0
30JUL26 192.50 P 0.00 0.00 0.00 51.89 +1.00 60 0 35 0
30JUL26 195.00 P 0.00 0.00 0.00 54.20 +0.93 59 0 841 0
30JUL26 197.50 P 0.00 0.00 0.00 57.32 +1.66 69 0 960 0
30JUL26 200.00 P 0.00 0.00 0.00 59.23 +1.36 63 0 30 0
30JUL26 205.00 P 0.00 0.00 0.00 63.85 +0.88 60 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 68.66 +0.86 57 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 73.66 +0.87 60 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 78.80 +1.10 67 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 83.66 +1.09 65 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 88.64 +1.18 66 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 93.66 +0.87 70 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 98.66 +0.89 73 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 103.63 +0.98 73 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 2.50 -0.13 56 0 30 0
28AUG26 112.50 P 0.00 0.00 0.00 3.03 -0.13 56 0 78 0
28AUG26 115.00 P 0.00 0.00 0.00 3.56 -0.13 56 0 255 0
28AUG26 117.50 P 0.00 0.00 0.00 4.21 -0.13 56 0 68 0
28AUG26 120.00 P 4.80 4.80 4.80 4.90 -0.27 56 1 42 0
28AUG26 122.50 P 6.39 6.39 6.32 5.54 -0.20 55 41 411 +26
28AUG26 125.00 P 0.00 0.00 0.00 6.40 -0.02 55 0 30 0
28AUG26 127.50 P 0.00 0.00 0.00 7.29 +0.02 55 0 45 0
28AUG26 130.00 P 0.00 0.00 0.00 8.24 +0.03 55 0 126 0
28AUG26 132.50 P 0.00 0.00 0.00 9.30 +0.02 55 0 85 0
28AUG26 135.00 P 0.00 0.00 0.00 10.46 +0.19 55 0 161 0
28AUG26 137.50 P 0.00 0.00 0.00 11.70 +0.07 55 0 145 0
28AUG26 140.00 P 0.00 0.00 0.00 13.02 +0.12 55 0 135 0
28AUG26 142.50 P 0.00 0.00 0.00 14.41 +0.30 56 0 256 0
28AUG26 145.00 P 0.00 0.00 0.00 15.88 +0.05 56 0 247 0
28AUG26 147.50 P 0.00 0.00 0.00 17.38 +0.21 56 0 206 0
28AUG26 150.00 P 0.00 0.00 0.00 18.87 +0.22 56 0 55 0
28AUG26 152.50 P 0.00 0.00 0.00 20.51 -0.25 56 0 320 0
28AUG26 155.00 P 0.00 0.00 0.00 22.15 +0.21 56 0 16 0
28AUG26 157.50 P 0.00 0.00 0.00 24.18 +0.48 57 0 62 0
28AUG26 160.00 P 0.00 0.00 0.00 25.87 +0.35 56 0 78 0
28AUG26 162.50 P 0.00 0.00 0.00 28.04 +0.55 58 0 47 0
28AUG26 165.00 P 0.00 0.00 0.00 29.96 +0.68 58 0 54 0
28AUG26 167.50 P 0.00 0.00 0.00 31.95 +0.60 58 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 34.04 +0.63 59 0 5 0
28AUG26 172.50 P 0.00 0.00 0.00 36.30 +0.56 60 0 1 0
28AUG26 175.00 P 0.00 0.00 0.00 38.43 +0.62 61 0 9 0
28AUG26 177.50 P 0.00 0.00 0.00 40.67 +0.79 62 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 42.72 +0.85 61 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 44.53 +0.54 60 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 46.71 +0.49 60 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 48.74 +0.33 59 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 51.15 +0.65 60 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 53.61 +0.78 62 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 55.90 +0.82 62 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 57.88 +0.34 60 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 60.49 +1.36 63 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 4.00 -0.08 55 0 411 0
29SEP26 112.50 P 0.00 0.00 0.00 4.63 -0.06 55 0 96 0
29SEP26 115.00 P 0.00 0.00 0.00 5.33 -0.06 55 0 18 0
29SEP26 117.50 P 0.00 0.00 0.00 6.03 -0.07 55 0 88 0
29SEP26 120.00 P 0.00 0.00 0.00 6.88 -0.02 55 0 30 0
29SEP26 122.50 P 0.00 0.00 0.00 7.52 -0.03 54 0 5 0
29SEP26 125.00 P 0.00 0.00 0.00 8.53 +0.11 55 0 106 0
29SEP26 127.50 P 0.00 0.00 0.00 9.52 +0.16 55 0 209 0
29SEP26 130.00 P 0.00 0.00 0.00 10.58 -0.30 55 0 94 0
29SEP26 132.50 P 0.00 0.00 0.00 11.72 +0.01 55 0 25 0
29SEP26 135.00 P 0.00 0.00 0.00 12.94 +0.06 55 0 400 0
29SEP26 137.50 P 0.00 0.00 0.00 14.21 +0.07 55 0 207 0
29SEP26 140.00 P 15.34 15.34 15.34 15.55 +0.11 55 15 604 0
29SEP26 142.50 P 0.00 0.00 0.00 16.95 +0.15 55 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 18.43 +0.20 55 0 77 0
29SEP26 147.50 P 0.00 0.00 0.00 19.82 +0.09 55 0 349 0
29SEP26 150.00 P 0.00 0.00 0.00 21.54 +0.60 56 0 792 0
29SEP26 152.50 P 0.00 0.00 0.00 23.15 +0.35 56 0 136 0
29SEP26 155.00 P 0.00 0.00 0.00 25.30 +0.81 57 0 404 0
29SEP26 157.50 P 0.00 0.00 0.00 26.63 +0.42 56 0 204 0
29SEP26 160.00 P 0.00 0.00 0.00 28.43 +0.48 57 0 333 0
29SEP26 162.50 P 0.00 0.00 0.00 30.75 +0.98 58 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 32.64 +1.01 59 0 85 0
29SEP26 167.50 P 0.00 0.00 0.00 34.53 +0.96 59 0 105 0
29SEP26 170.00 P 0.00 0.00 0.00 36.08 +0.63 58 0 5,269 0
29SEP26 172.50 P 0.00 0.00 0.00 38.51 +1.09 60 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 40.56 +0.84 60 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 42.24 +0.28 59 0 158 0
29SEP26 180.00 P 0.00 0.00 0.00 44.39 +0.82 59 0 2,189 0
29SEP26 182.50 P 0.00 0.00 0.00 46.48 +0.41 59 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 48.33 +0.10 58 0 276 0
29SEP26 187.50 P 0.00 0.00 0.00 50.52 +0.10 59 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 53.01 +0.44 60 0 4,655 0
29SEP26 192.50 P 0.00 0.00 0.00 55.04 +0.33 60 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 57.48 +0.74 61 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 59.34 +0.24 60 0 410 0
29SEP26 200.00 P 0.00 0.00 0.00 61.90 +1.09 61 0 4,897 0
29SEP26 205.00 P 0.00 0.00 0.00 66.25 +1.02 61 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 70.89 +0.79 61 0 1,450 0
29SEP26 215.00 P 0.00 0.00 0.00 75.60 +0.78 62 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 80.34 +0.80 63 0 81 0
29SEP26 225.00 P 0.00 0.00 0.00 85.12 +0.95 63 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 89.95 +0.96 64 0 180 0
29SEP26 235.00 P 0.00 0.00 0.00 94.62 +0.90 64 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 99.20 +1.31 62 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 104.37 +1.30 65 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 108.99 +1.03 63 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 113.92 +1.09 63 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 118.66 +0.86 60 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 123.65 +0.86 61 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 128.65 +0.88 62 0 10 0
29SEP26 275.00 P 0.00 0.00 0.00 133.65 +0.86 64 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 138.63 +0.84 64 0 10 0
29SEP26 285.00 P 0.00 0.00 0.00 143.63 +0.81 66 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 148.62 +0.83 67 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 153.66 +0.99 70 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 158.68 +0.89 72 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 168.75 +0.93 77 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 179.04 +1.25 85 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 189.04 +1.25 88 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 198.65 +0.95 81 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 208.75 +0.96 87 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 7.86 +0.19 55 0 20 0
30DEC26 112.50 P 0.00 0.00 0.00 8.73 +0.35 55 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 9.50 +0.17 55 0 18 0
30DEC26 117.50 P 0.00 0.00 0.00 10.44 +0.18 55 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 11.44 +0.31 55 0 101 0
30DEC26 122.50 P 0.00 0.00 0.00 12.41 +0.33 55 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 13.41 +0.08 54 0 61 0
30DEC26 127.50 P 0.00 0.00 0.00 14.56 +0.11 55 0 11 0
30DEC26 130.00 P 0.00 0.00 0.00 15.77 +0.13 55 0 67 0
30DEC26 132.50 P 0.00 0.00 0.00 17.02 +0.15 55 0 50 0
30DEC26 135.00 P 0.00 0.00 0.00 18.32 +0.17 55 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 19.68 +0.20 55 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 21.08 +0.22 55 0 41 0
30DEC26 142.50 P 0.00 0.00 0.00 22.53 +0.24 55 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 24.02 +0.26 55 0 299 0
30DEC26 147.50 P 0.00 0.00 0.00 25.52 +0.25 55 0 140 0
30DEC26 150.00 P 0.00 0.00 0.00 27.49 +0.64 56 0 304 0
30DEC26 152.50 P 0.00 0.00 0.00 29.12 +0.71 56 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 30.81 +0.70 57 0 22 0
30DEC26 157.50 P 0.00 0.00 0.00 32.51 +0.72 57 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 34.28 +0.80 57 0 137 0
30DEC26 162.50 P 0.00 0.00 0.00 36.03 +0.76 57 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 37.78 +0.78 57 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 39.62 +0.75 57 0 315 0
30DEC26 170.00 P 0.00 0.00 0.00 41.54 +0.33 58 0 635 0
30DEC26 172.50 P 0.00 0.00 0.00 43.45 +0.86 58 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 45.38 +0.35 58 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 47.30 +0.84 58 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 49.24 +0.32 58 0 629 0
30DEC26 182.50 P 0.00 0.00 0.00 51.30 +0.43 58 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 53.37 +1.06 59 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 55.45 +1.12 59 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 57.53 +1.15 59 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 59.61 +1.14 59 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 61.71 +1.20 59 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 63.89 +1.26 60 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 66.10 +1.22 60 0 3,216 0
30DEC26 205.00 P 0.00 0.00 0.00 69.81 +0.61 59 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 74.14 +0.62 59 0 251 0
30DEC26 215.00 P 0.00 0.00 0.00 78.58 +0.67 59 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 83.07 +0.74 60 0 410 0
30DEC26 225.00 P 0.00 0.00 0.00 87.77 +0.98 60 0 20 0
30DEC26 230.00 P 0.00 0.00 0.00 92.15 +0.86 60 0 181 0
30DEC26 235.00 P 0.00 0.00 0.00 96.93 +1.13 61 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 101.53 +1.09 61 0 25 0
30DEC26 245.00 P 0.00 0.00 0.00 106.23 +1.21 61 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 110.74 +0.43 60 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 115.91 +0.98 63 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 120.29 +1.30 61 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 125.02 +1.34 61 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 129.78 +1.43 61 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 134.33 +1.20 59 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 139.46 +1.54 62 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 144.00 +1.18 59 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 148.95 +1.16 60 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 153.87 +1.20 60 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 158.80 +1.01 60 0 11 0
30DEC26 310.00 P 0.00 0.00 0.00 168.75 +0.91 61 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 179.04 +1.25 67 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 189.04 +1.25 69 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 198.71 +0.99 67 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 208.94 +1.15 72 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 11.03 +0.30 55 0 146 0
30MAR27 112.50 P 0.00 0.00 0.00 11.90 +0.21 55 0 23 0
30MAR27 115.00 P 0.00 0.00 0.00 13.06 +0.38 55 0 11 0
30MAR27 117.50 P 0.00 0.00 0.00 13.94 +0.25 55 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 14.85 +0.10 54 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 15.98 +0.12 54 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 17.15 +0.13 54 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 18.38 +0.16 55 0 7 0
30MAR27 130.00 P 0.00 0.00 0.00 19.64 +0.18 55 0 20 0
30MAR27 132.50 P 0.00 0.00 0.00 20.94 +0.20 55 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 22.29 +0.22 55 0 10 0
30MAR27 137.50 P 0.00 0.00 0.00 23.67 +0.23 55 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 25.10 +0.26 55 0 421 0
30MAR27 142.50 P 0.00 0.00 0.00 26.57 +0.28 55 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 28.08 +0.31 55 0 22 0
30MAR27 147.50 P 0.00 0.00 0.00 29.62 +0.32 55 0 161 0
30MAR27 150.00 P 0.00 0.00 0.00 31.49 +0.64 56 0 126 0
30MAR27 152.50 P 0.00 0.00 0.00 33.12 +0.66 56 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 34.79 +0.66 56 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 36.63 +0.53 56 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 37.84 +0.31 55 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 39.61 +0.35 55 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 41.39 +0.42 56 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 43.20 +0.46 56 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 45.03 +0.47 56 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 47.29 +0.86 57 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 48.77 +0.50 56 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 50.67 +0.51 56 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 53.02 +0.93 57 0 54 0
30MAR27 182.50 P 0.00 0.00 0.00 54.96 +0.94 57 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 56.95 +1.01 57 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 59.06 +1.15 58 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 61.07 +1.18 58 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 62.97 +1.08 58 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 65.14 +1.23 58 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 67.20 +1.24 58 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 69.27 +1.27 59 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 73.52 +1.34 59 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 77.76 +1.43 59 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 81.40 +0.82 58 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 85.57 +0.68 58 0 11 0
30MAR27 225.00 P 0.00 0.00 0.00 89.91 +0.67 58 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 94.35 +0.74 58 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 98.85 +0.77 58 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 103.28 +0.79 58 0 12 0
30MAR27 245.00 P 0.00 0.00 0.00 107.99 +0.96 59 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 112.54 +1.03 59 0 10 0
30MAR27 255.00 P 0.00 0.00 0.00 116.97 +0.90 58 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 121.56 +1.00 58 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 126.36 +1.11 59 0 30 0
29JUN27 110.00 P 13.90 13.90 13.90 13.67 +0.34 55 10 30 +10
29JUN27 112.50 P 0.00 0.00 0.00 14.56 +0.23 55 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 15.47 +0.06 54 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 16.57 +0.09 54 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 17.90 +0.28 54 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 18.90 +0.12 54 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 20.12 +0.13 54 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 21.40 +0.06 54 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 22.70 +0.11 54 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 24.04 +0.20 54 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 25.42 +0.22 54 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 26.83 +0.23 54 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 28.28 +0.25 54 0 16 0
29JUN27 142.50 P 0.00 0.00 0.00 29.76 +0.27 54 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 31.28 +0.29 54 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 32.83 +0.30 54 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 34.41 +0.32 54 0 60 0
29JUN27 152.50 P 0.00 0.00 0.00 36.04 +0.36 55 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 37.69 +0.37 55 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 39.78 +0.80 56 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 41.04 +0.39 55 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 43.13 +0.73 55 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 44.54 +0.39 55 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 46.34 +0.45 55 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 48.52 +0.83 56 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 50.32 +0.81 56 0 0 0
TOTAL PUT 1,041 122,512 -4,440
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$ 48.64
29JUN26 24.00 C 0.00 0.00 0.00 24.81 +0.52 200 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 23.80 +0.51 187 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 22.79 +0.50 175 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 21.80 +0.50 167 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 20.80 +0.50 157 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.82 +0.52 152 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.80 +0.50 139 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 17.80 +0.50 131 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 16.82 +0.52 126 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.80 +0.50 114 0 4 0
29JUN26 34.00 C 0.00 0.00 0.00 14.80 +0.50 107 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 13.80 +0.49 99 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.81 +0.50 93 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.81 +0.50 86 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.81 +0.50 79 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 9.81 +0.50 71 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 8.81 +0.50 65 0 90 0
29JUN26 41.00 C 0.00 0.00 0.00 7.68 +0.37 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.69 +0.37 31 0 730 -60
29JUN26 43.00 C 0.00 0.00 0.00 5.69 +0.37 25 0 534 0
29JUN26 44.00 C 0.00 0.00 0.00 4.69 +0.35 20 0 407 0
29JUN26 45.00 C 0.00 0.00 0.00 3.71 +0.32 21 0 436 0
29JUN26 46.00 C 2.90 2.99 2.90 2.77 +0.27 22 11 955 -5
29JUN26 47.00 C 2.04 2.23 2.04 1.90 +0.23 21 60 1,650 +10
29JUN26 48.00 C 1.03 1.47 1.03 1.17 +0.11 21 96 1,083 -72
29JUN26 49.00 C 0.75 0.86 0.75 0.66 +0.05 21 43 711 -7
29JUN26 50.00 C 0.40 0.44 0.40 0.33 +0.01 22 39 830 +20
29JUN26 52.50 C 0.08 0.09 0.08 0.04 -0.01 23 50 566 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 28 0 281 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 44 0 90 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 16.82 +0.52 90 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 15.80 +0.50 83 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 14.80 +0.50 78 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 13.80 +0.49 72 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 12.81 +0.50 68 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 11.81 +0.50 63 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 10.81 +0.50 58 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.81 +0.50 53 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.81 +0.50 49 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.68 +0.37 0 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.69 +0.37 26 0 122 0
30JUL26 43.00 C 0.00 0.00 0.00 5.69 +0.36 22 0 571 0
30JUL26 44.00 C 0.00 0.00 0.00 4.71 +0.35 23 0 345 0
30JUL26 45.00 C 0.00 0.00 0.00 3.76 +0.32 22 0 455 0
30JUL26 46.00 C 0.00 0.00 0.00 2.88 +0.35 22 0 390 0
30JUL26 47.00 C 2.11 2.38 2.11 2.06 +0.22 21 295 174 -201
30JUL26 48.00 C 1.56 1.56 1.43 1.44 +0.16 22 38 582 -16
30JUL26 49.00 C 1.20 1.20 1.02 1.02 +0.15 23 20 458 +3
30JUL26 50.00 C 0.76 0.76 0.71 0.67 +0.08 22 31 609 +13
30JUL26 52.50 C 0.28 0.28 0.28 0.22 +0.03 23 30 171 -15
30JUL26 55.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 215 0
30JUL26 57.50 C 0.00 0.00 0.00 0.02 0.00 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 38 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 13.80 +0.49 60 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 12.81 +0.50 57 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 11.81 +0.50 53 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 10.81 +0.50 49 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 9.90 +0.59 48 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.81 +0.50 41 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 7.68 +0.36 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.69 +0.36 24 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 5.70 +0.34 22 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 4.74 +0.30 22 0 45 0
28AUG26 45.00 C 0.00 0.00 0.00 3.85 +0.36 22 0 472 0
28AUG26 46.00 C 0.00 0.00 0.00 3.05 +0.28 22 0 330 0
28AUG26 47.00 C 2.44 2.44 2.44 2.33 +0.16 22 15 237 0
28AUG26 48.00 C 0.00 0.00 0.00 1.81 +0.14 22 60 446 -4
28AUG26 49.00 C 1.57 1.57 1.40 1.40 +0.13 22 215 444 +215
28AUG26 50.00 C 1.10 1.10 1.10 1.08 +0.11 23 120 215 +15
28AUG26 52.50 C 0.61 0.61 0.61 0.48 +0.01 22 8 65 +5
28AUG26 55.00 C 0.00 0.00 0.00 0.20 0.00 23 0 110 0
28AUG26 57.50 C 0.16 0.16 0.16 0.08 0.00 23 2 67 +2
28AUG26 60.00 C 0.00 0.00 0.00 0.03 0.00 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 22.88 +0.59 93 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 21.80 +0.50 84 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 20.80 +0.50 80 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 19.82 +0.52 76 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 18.80 +0.50 71 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 17.80 +0.50 67 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 16.82 +0.52 64 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.89 +0.59 63 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.80 +0.50 55 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.80 +0.49 51 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.81 +0.50 48 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.81 +0.50 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.81 +0.50 41 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.90 +0.59 41 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.81 +0.50 34 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.69 +0.36 24 0 122 0
29SEP26 42.00 C 0.00 0.00 0.00 6.70 +0.33 22 0 27 0
29SEP26 43.00 C 0.00 0.00 0.00 5.75 +0.30 23 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 4.86 +0.25 23 0 4 0
29SEP26 45.00 C 4.20 4.20 4.20 4.05 +0.19 23 1 246 0
29SEP26 46.00 C 0.00 0.00 0.00 3.36 +0.16 23 0 423 0
29SEP26 47.00 C 2.78 2.85 2.74 2.68 +0.12 22 75 550 +75
29SEP26 48.00 C 2.24 2.24 2.24 2.20 +0.10 22 15 341 0
29SEP26 49.00 C 0.00 0.00 0.00 1.78 +0.07 22 0 117 0
29SEP26 50.00 C 1.35 1.35 1.35 1.42 +0.04 22 12 636 0
29SEP26 52.50 C 0.00 0.00 0.00 0.82 +0.05 23 0 573 0
29SEP26 55.00 C 0.58 0.58 0.58 0.42 0.00 23 15 66 +15
29SEP26 57.50 C 0.00 0.00 0.00 0.20 -0.01 23 0 100 0
29SEP26 60.00 C 0.00 0.00 0.00 0.09 -0.01 23 0 90 0
29SEP26 62.50 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 0.00 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 20.80 +0.50 59 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 19.82 +0.52 56 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 18.80 +0.50 52 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.80 +0.50 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.82 +0.52 47 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.89 +0.59 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.80 +0.50 40 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.80 +0.49 38 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.89 +0.58 37 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.81 +0.50 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.81 +0.50 30 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.90 +0.58 29 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.81 +0.45 25 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.78 +0.32 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.92 +0.29 22 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.14 +0.27 22 0 3 0
30DEC26 44.00 C 0.00 0.00 0.00 5.43 +0.26 22 0 5 0
30DEC26 45.00 C 0.00 0.00 0.00 4.79 +0.24 22 0 64 0
30DEC26 46.00 C 0.00 0.00 0.00 4.19 +0.21 22 0 5 0
30DEC26 47.00 C 0.00 0.00 0.00 3.65 +0.21 22 0 19 0
30DEC26 48.00 C 0.00 0.00 0.00 3.16 +0.18 22 0 90 0
30DEC26 49.00 C 2.64 2.64 2.50 2.70 +0.14 22 45 145 +45
30DEC26 50.00 C 0.00 0.00 0.00 2.33 +0.15 22 0 60 0
30DEC26 52.50 C 0.00 0.00 0.00 1.53 +0.10 22 0 49 0
30DEC26 55.00 C 0.00 0.00 0.00 1.01 +0.08 22 0 41 0
30DEC26 57.50 C 0.00 0.00 0.00 0.62 +0.05 22 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 0.37 +0.03 22 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.22 +0.02 22 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.12 +0.01 22 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 17.80 +0.50 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 16.82 +0.52 37 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 15.89 +0.59 36 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 14.80 +0.50 32 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.80 +0.49 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.89 +0.58 29 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.89 +0.58 27 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.81 +0.47 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.90 +0.47 22 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.83 +0.24 19 0 60 0
30MAR27 41.00 C 0.00 0.00 0.00 8.31 +0.52 22 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 7.56 +0.52 22 0 16 0
30MAR27 43.00 C 0.00 0.00 0.00 6.89 +0.54 22 0 38 0
30MAR27 44.00 C 0.00 0.00 0.00 6.23 +0.54 22 0 8 0
30MAR27 45.00 C 0.00 0.00 0.00 5.62 +0.54 22 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 5.05 +0.53 22 0 5 0
30MAR27 47.00 C 4.00 4.00 4.00 4.52 +0.54 22 10 100 +10
30MAR27 48.00 C 0.00 0.00 0.00 4.04 +0.52 22 0 163 0
30MAR27 49.00 C 3.40 3.40 3.40 3.58 +0.51 22 15 15 +15
30MAR27 50.00 C 0.00 0.00 0.00 3.18 +0.49 22 0 33 0
30MAR27 52.50 C 0.00 0.00 0.00 2.32 +0.46 22 60 112 +60
30MAR27 55.00 C 0.00 0.00 0.00 1.60 +0.29 22 0 29 0
30MAR27 57.50 C 0.00 0.00 0.00 1.15 +0.27 22 0 64 0
30MAR27 60.00 C 0.00 0.00 0.00 0.82 +0.25 23 0 62 0
30MAR27 62.50 C 0.00 0.00 0.00 0.56 +0.20 23 0 55 0
30MAR27 65.00 C 0.00 0.00 0.00 0.37 +0.14 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.25 +0.11 22 0 0 0
29JUN27 37.00 C 11.50 11.50 11.50 12.00 +0.49 22 53 53 +53
29JUN27 38.00 C 0.00 0.00 0.00 11.18 +0.51 22 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.39 +0.52 22 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.63 +0.55 22 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.89 +0.55 22 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.20 +0.57 22 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.52 +0.57 22 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 6.91 +0.58 22 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 6.30 +0.59 22 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.76 +0.59 22 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 5.23 +0.59 22 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.75 +0.57 22 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 4.30 +0.58 22 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 3.88 +0.55 22 0 19 0
29JUN27 52.50 C 0.00 0.00 0.00 2.98 +0.51 22 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 2.25 +0.45 22 0 31 0
29JUN27 57.50 C 0.00 0.00 0.00 1.68 +0.39 22 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.24 +0.33 22 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.90 +0.27 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.66 +0.22 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.48 +0.18 22 0 0 0
TOTAL CALL 1,434 20,020 +176
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 130 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 123 0 123 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 116 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 110 0 60 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 103 0 305 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 97 0 337 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 90 0 130 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 84 0 149 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 78 0 105 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 73 0 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 67 0 591 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 62 0 525 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 57 0 404 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 414 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 47 0 617 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,226 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,338 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 32 0 665 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1,043 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 -0.02 22 0 1,050 0
29JUN26 44.00 P 0.00 0.00 0.00 0.04 -0.06 22 0 1,358 0
29JUN26 45.00 P 0.14 0.15 0.12 0.12 -0.11 22 142 937 -2
29JUN26 46.00 P 0.28 0.31 0.23 0.30 -0.20 22 74 781 -8
29JUN26 47.00 P 0.85 0.85 0.56 0.63 -0.29 22 124 659 +5
29JUN26 48.00 P 1.15 1.15 1.00 1.16 -0.36 22 129 490 +23
29JUN26 49.00 P 1.67 1.78 1.67 1.88 -0.40 23 55 686 +20
29JUN26 50.00 P 2.57 2.59 2.53 2.73 -0.42 24 75 532 +75
29JUN26 52.50 P 0.00 0.00 0.00 5.07 -0.37 22 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 7.56 -0.37 25 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 9.93 -0.61 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.42 -0.65 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 14.91 -0.65 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.42 -0.64 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 19.95 -0.61 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 240 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 35 0 80 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 26 0 56 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 72 0
30JUL26 40.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 43 0
30JUL26 41.00 P 0.00 0.00 0.00 0.05 -0.02 23 0 267 0
30JUL26 42.00 P 0.00 0.00 0.00 0.10 -0.03 23 0 233 0
30JUL26 43.00 P 0.00 0.00 0.00 0.19 -0.05 23 0 1,109 0
30JUL26 44.00 P 0.31 0.33 0.31 0.32 -0.10 22 126 513 +110
30JUL26 45.00 P 0.48 0.49 0.48 0.53 -0.15 22 3 513 +3
30JUL26 46.00 P 0.80 0.80 0.80 0.82 -0.22 22 42 276 +35
30JUL26 47.00 P 1.13 1.16 1.13 1.24 -0.25 22 37 354 0
30JUL26 48.00 P 0.00 0.00 0.00 1.77 -0.30 22 0 195 0
30JUL26 49.00 P 0.00 0.00 0.00 2.37 -0.37 22 0 114 0
30JUL26 50.00 P 0.00 0.00 0.00 3.12 -0.39 23 0 138 0
30JUL26 52.50 P 0.00 0.00 0.00 5.21 -0.35 22 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 7.58 -0.37 22 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 9.96 -0.62 0 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 12.45 -0.62 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 14.95 -0.61 0 0 15 0
30JUL26 65.00 P 0.00 0.00 0.00 17.45 -0.64 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 19.95 -0.61 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 40 0
28AUG26 38.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 125 0
28AUG26 39.00 P 0.00 0.00 0.00 0.05 -0.02 23 0 85 0
28AUG26 40.00 P 0.12 0.12 0.12 0.09 -0.03 23 4 30 -4
28AUG26 41.00 P 0.00 0.00 0.00 0.15 -0.06 23 0 199 0
28AUG26 42.00 P 0.22 0.22 0.22 0.24 -0.09 22 2 22 +2
28AUG26 43.00 P 0.00 0.00 0.00 0.38 -0.12 22 0 177 0
28AUG26 44.00 P 0.55 0.55 0.53 0.58 -0.15 22 6 94 -2
28AUG26 45.00 P 0.00 0.00 0.00 0.84 -0.20 22 0 475 0
28AUG26 46.00 P 0.00 0.00 0.00 1.18 -0.25 22 0 132 0
28AUG26 47.00 P 0.00 0.00 0.00 1.59 -0.32 22 0 122 0
28AUG26 48.00 P 2.09 2.09 2.09 2.11 -0.38 22 12 116 0
28AUG26 49.00 P 2.67 2.68 2.61 2.74 -0.39 22 32 130 +32
28AUG26 50.00 P 3.17 3.17 3.17 3.44 -0.41 23 25 114 +4
28AUG26 52.50 P 0.00 0.00 0.00 5.38 -0.36 22 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 7.65 -0.37 22 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 9.96 -0.70 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 12.46 -0.61 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 14.95 -0.64 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 17.45 -0.64 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 19.95 -0.61 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 42 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 37 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 35 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 33 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 31 0 91 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 29 0 222 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 27 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 25 0 45 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 272 0
29SEP26 36.00 P 0.00 0.00 0.00 0.02 -0.02 23 0 78 0
29SEP26 37.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 145 0
29SEP26 38.00 P 0.00 0.00 0.00 0.07 -0.03 23 0 43 0
29SEP26 39.00 P 0.00 0.00 0.00 0.12 -0.05 23 0 53 0
29SEP26 40.00 P 0.00 0.00 0.00 0.19 -0.06 23 0 157 0
29SEP26 41.00 P 0.27 0.27 0.27 0.28 -0.09 22 10 218 +10
29SEP26 42.00 P 0.43 0.43 0.43 0.42 -0.11 22 15 99 +12
29SEP26 43.00 P 0.00 0.00 0.00 0.61 -0.14 22 0 323 0
29SEP26 44.00 P 0.86 0.86 0.86 0.85 -0.18 22 2 73 0
29SEP26 45.00 P 1.06 1.06 1.06 1.15 -0.27 22 15 52 +15
29SEP26 46.00 P 0.00 0.00 0.00 1.53 -0.31 22 0 235 0
29SEP26 47.00 P 1.95 2.02 1.92 2.02 -0.30 23 41 492 +7
29SEP26 48.00 P 2.38 2.38 2.38 2.57 -0.31 23 15 300 +15
29SEP26 49.00 P 0.00 0.00 0.00 3.19 -0.31 24 0 93 0
29SEP26 50.00 P 0.00 0.00 0.00 3.85 -0.34 24 0 45 0
29SEP26 52.50 P 0.00 0.00 0.00 5.60 -0.36 23 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 7.76 -0.37 23 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.05 -0.72 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 12.46 -0.72 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.96 -0.67 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.45 -0.64 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.95 -0.62 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 28 0 152 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 26 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 0.00 23 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.02 0.00 23 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.03 0.00 22 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.05 0.00 23 0 15 0
30DEC26 35.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 7 0
30DEC26 36.00 P 0.00 0.00 0.00 0.11 -0.01 22 0 83 0
30DEC26 37.00 P 0.00 0.00 0.00 0.17 -0.02 22 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.24 -0.04 22 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 0.33 -0.06 22 0 79 0
30DEC26 40.00 P 0.00 0.00 0.00 0.46 -0.08 22 0 490 0
30DEC26 41.00 P 0.00 0.00 0.00 0.62 -0.10 22 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 0.84 -0.12 22 0 172 0
30DEC26 43.00 P 0.00 0.00 0.00 1.13 -0.07 22 0 226 0
30DEC26 44.00 P 0.00 0.00 0.00 1.40 -0.11 22 0 155 0
30DEC26 45.00 P 0.00 0.00 0.00 1.75 -0.14 22 0 165 0
30DEC26 46.00 P 0.00 0.00 0.00 2.15 -0.16 22 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 2.61 -0.17 22 0 29 0
30DEC26 48.00 P 0.00 0.00 0.00 3.12 -0.20 22 0 30 0
30DEC26 49.00 P 0.00 0.00 0.00 3.67 -0.23 22 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.30 -0.22 22 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 6.03 -0.28 22 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.03 -0.32 22 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 10.41 -0.49 24 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.67 -0.69 24 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.00 -0.68 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.45 -0.65 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.95 -0.62 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 0.06 +0.02 22 0 184 0
30MAR27 33.00 P 0.00 0.00 0.00 0.09 +0.03 22 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.14 +0.05 23 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 0.20 +0.06 23 0 104 0
30MAR27 36.00 P 0.00 0.00 0.00 0.26 +0.06 22 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.35 +0.06 22 0 4 0
30MAR27 38.00 P 0.00 0.00 0.00 0.47 +0.07 22 0 28 0
30MAR27 39.00 P 0.00 0.00 0.00 0.64 +0.11 22 0 43 0
30MAR27 40.00 P 0.00 0.00 0.00 0.79 +0.08 22 0 14 0
30MAR27 41.00 P 0.00 0.00 0.00 1.01 +0.09 22 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 1.25 +0.08 22 0 4 0
30MAR27 43.00 P 0.00 0.00 0.00 1.54 +0.07 22 0 12 0
30MAR27 44.00 P 0.00 0.00 0.00 1.86 +0.10 22 0 24 0
30MAR27 45.00 P 0.00 0.00 0.00 2.30 +0.17 22 0 112 0
30MAR27 46.00 P 0.00 0.00 0.00 2.73 +0.09 22 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.19 +0.07 22 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 3.59 -0.05 22 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 4.38 +0.25 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.85 +0.10 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 6.51 +0.04 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 8.55 -0.16 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 10.69 -0.27 24 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 12.90 -0.48 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.19 -0.59 24 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.45 -0.69 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 19.96 -0.64 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.56 +0.12 22 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.71 +0.14 22 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.90 +0.16 22 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.11 +0.17 22 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 1.35 +0.18 22 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 1.65 +0.20 22 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 1.95 +0.20 22 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 2.32 +0.21 22 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 2.70 +0.21 22 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 3.15 +0.21 22 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 3.61 +0.21 22 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 4.13 +0.20 22 0 21 0
29JUN27 49.00 P 0.00 0.00 0.00 4.67 +0.19 22 0 10 0
29JUN27 50.00 P 0.00 0.00 0.00 5.25 +0.15 22 0 8 0
29JUN27 52.50 P 0.00 0.00 0.00 6.87 +0.10 22 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 8.69 -0.02 22 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 10.70 -0.26 22 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 12.90 -0.48 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 15.19 -0.59 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 17.58 -0.56 22 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 20.05 -0.55 23 0 0 0
TOTAL PUT 986 27,707 +352
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$ 159.60
29JUN26 132.50 C 0.00 0.00 0.00 27.27 +0.62 39 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 24.81 +0.60 39 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 22.36 +0.55 39 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 19.96 +0.50 39 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 17.61 +0.42 39 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 15.35 +0.34 39 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 13.19 +0.25 39 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 11.16 +0.14 39 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 9.29 +0.04 39 0 60 0
29JUN26 155.00 C 0.00 0.00 0.00 7.60 +0.18 39 0 33 0
29JUN26 157.50 C 0.00 0.00 0.00 6.29 +0.24 40 0 53 0
29JUN26 160.00 C 0.00 0.00 0.00 4.81 -0.04 39 0 78 0
29JUN26 162.50 C 0.00 0.00 0.00 3.75 -0.08 39 0 138 0
29JUN26 165.00 C 3.12 3.12 3.12 2.89 -0.09 40 6 243 0
29JUN26 167.50 C 2.27 2.27 2.27 2.16 -0.12 40 8 184 -3
29JUN26 170.00 C 1.79 1.79 1.79 1.57 -0.14 39 15 87 -15
29JUN26 172.50 C 1.64 1.64 1.64 1.12 -0.18 39 8 105 0
29JUN26 175.00 C 1.26 1.26 1.06 0.78 -0.20 39 30 143 +6
29JUN26 177.50 C 0.00 0.00 0.00 0.54 -0.14 39 0 227 0
29JUN26 180.00 C 0.00 0.00 0.00 0.35 -0.13 39 0 156 0
29JUN26 182.50 C 0.00 0.00 0.00 0.23 -0.10 39 0 80 0
29JUN26 185.00 C 0.00 0.00 0.00 0.15 -0.08 39 0 2,240 0
29JUN26 187.50 C 0.00 0.00 0.00 0.09 -0.06 39 0 135 0
29JUN26 190.00 C 0.00 0.00 0.00 0.06 -0.04 39 0 173 0
29JUN26 192.50 C 0.00 0.00 0.00 0.04 -0.03 40 0 151 0
29JUN26 195.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 70 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 -0.02 38 0 107 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 445 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 44 0 793 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 48 0 362 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 52 0 51 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 55 0 29 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 59 0 16 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 62 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
30JUL26 132.50 C 0.00 0.00 0.00 28.47 +0.42 40 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 26.27 +0.37 40 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 24.14 +0.32 40 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 22.09 +0.26 40 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 20.13 +0.21 40 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 18.25 +0.15 40 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 16.48 +0.10 40 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 14.80 +0.49 40 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 13.24 0.00 40 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 11.78 +0.31 40 0 17 0
30JUL26 157.50 C 0.00 0.00 0.00 10.43 +0.22 40 0 39 0
30JUL26 160.00 C 9.48 9.48 9.48 9.20 +0.16 40 12 42 +12
30JUL26 162.50 C 0.00 0.00 0.00 8.10 +0.12 40 0 21 0
30JUL26 165.00 C 0.00 0.00 0.00 7.11 +0.10 41 0 80 0
30JUL26 167.50 C 0.00 0.00 0.00 6.23 +0.10 41 0 18 0
30JUL26 170.00 C 0.00 0.00 0.00 5.45 +0.11 41 0 52 0
30JUL26 172.50 C 0.00 0.00 0.00 4.71 +0.08 41 0 65 0
30JUL26 175.00 C 0.00 0.00 0.00 4.04 +0.03 41 0 37 0
30JUL26 177.50 C 0.00 0.00 0.00 3.45 -0.13 41 0 39 0
30JUL26 180.00 C 0.00 0.00 0.00 2.93 -0.14 41 0 66 0
30JUL26 182.50 C 2.70 2.70 2.70 2.48 -0.15 41 5 72 0
30JUL26 185.00 C 0.00 0.00 0.00 2.09 -0.19 41 0 51 0
30JUL26 187.50 C 0.00 0.00 0.00 1.75 -0.19 41 0 68 0
30JUL26 190.00 C 0.00 0.00 0.00 1.42 -0.17 40 0 40 0
30JUL26 192.50 C 0.00 0.00 0.00 1.19 -0.15 40 0 35 0
30JUL26 195.00 C 0.00 0.00 0.00 0.98 -0.15 40 0 65 0
30JUL26 197.50 C 0.00 0.00 0.00 0.81 -0.13 40 0 54 0
30JUL26 200.00 C 0.00 0.00 0.00 0.67 -0.12 40 0 22 0
30JUL26 205.00 C 0.00 0.00 0.00 0.45 -0.09 40 0 53 0
30JUL26 210.00 C 0.00 0.00 0.00 0.30 -0.07 40 0 36 0
30JUL26 215.00 C 0.00 0.00 0.00 0.20 -0.05 41 0 105 0
30JUL26 220.00 C 0.00 0.00 0.00 0.13 -0.04 41 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 0.08 -0.03 40 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 0.05 -0.03 40 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 15 0
28AUG26 132.50 C 0.00 0.00 0.00 30.33 +1.46 43 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 28.13 +1.17 42 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 26.19 +0.29 42 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 24.33 +0.25 42 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 22.55 +0.22 42 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 20.85 +0.19 42 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 19.23 +0.15 42 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 17.69 +0.12 42 0 15 0
28AUG26 152.50 C 0.00 0.00 0.00 16.23 +0.57 42 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 14.89 +0.53 42 0 12 0
28AUG26 157.50 C 0.00 0.00 0.00 13.77 +0.63 43 0 53 0
28AUG26 160.00 C 0.00 0.00 0.00 12.41 +0.41 42 0 15 0
28AUG26 162.50 C 0.00 0.00 0.00 11.29 +0.36 42 0 26 0
28AUG26 165.00 C 0.00 0.00 0.00 10.25 +0.32 42 0 52 0
28AUG26 167.50 C 0.00 0.00 0.00 9.30 +0.29 42 0 15 0
28AUG26 170.00 C 0.00 0.00 0.00 8.41 +0.25 42 0 45 0
28AUG26 172.50 C 7.79 7.79 7.79 7.63 +0.26 42 15 15 0
28AUG26 175.00 C 6.92 7.07 6.90 6.88 +0.22 42 45 131 +43
28AUG26 177.50 C 6.93 6.93 6.89 6.23 +0.06 43 30 45 +30
28AUG26 180.00 C 6.29 6.29 6.25 5.58 +0.04 42 30 32 +30
28AUG26 182.50 C 0.00 0.00 0.00 4.84 -0.12 42 0 60 0
28AUG26 185.00 C 0.00 0.00 0.00 4.32 -0.12 42 0 15 0
28AUG26 187.50 C 0.00 0.00 0.00 3.84 -0.13 42 0 30 0
28AUG26 190.00 C 0.00 0.00 0.00 3.41 -0.13 42 0 17 0
28AUG26 192.50 C 0.00 0.00 0.00 3.03 -0.12 42 0 15 0
28AUG26 195.00 C 0.00 0.00 0.00 2.68 -0.12 42 0 15 0
28AUG26 197.50 C 0.00 0.00 0.00 2.37 -0.12 42 0 30 0
28AUG26 200.00 C 0.00 0.00 0.00 2.09 -0.11 42 0 22 0
28AUG26 205.00 C 0.00 0.00 0.00 1.62 -0.10 42 0 41 0
28AUG26 210.00 C 0.00 0.00 0.00 1.25 -0.09 42 0 60 0
28AUG26 215.00 C 0.00 0.00 0.00 0.96 -0.08 42 0 47 0
28AUG26 220.00 C 0.00 0.00 0.00 0.73 -0.07 42 0 19 0
28AUG26 225.00 C 1.08 1.09 1.08 0.55 -0.08 42 30 120 +30
29SEP26 132.50 C 0.00 0.00 0.00 31.96 +1.46 43 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 30.02 +1.31 42 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 28.05 +1.07 42 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 26.30 +0.98 42 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 24.62 +0.17 42 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 23.01 +0.13 42 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 21.47 +0.10 42 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 20.01 +0.08 42 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 18.61 +0.61 42 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 17.36 +0.62 42 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 16.09 +0.54 42 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 14.92 +0.50 42 0 16 0
29SEP26 162.50 C 0.00 0.00 0.00 13.80 +0.45 42 0 22 0
29SEP26 165.00 C 0.00 0.00 0.00 12.73 +0.38 42 0 16 0
29SEP26 167.50 C 0.00 0.00 0.00 11.78 +0.37 42 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 10.87 +0.34 42 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 10.00 +0.30 42 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 9.21 +0.29 42 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 8.33 0.00 42 0 415 0
29SEP26 180.00 C 0.00 0.00 0.00 7.63 -0.15 42 0 401 0
29SEP26 182.50 C 0.00 0.00 0.00 7.19 0.00 42 0 531 0
29SEP26 185.00 C 0.00 0.00 0.00 6.57 -0.09 42 0 20 0
29SEP26 187.50 C 0.00 0.00 0.00 6.00 +0.03 42 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 5.31 -0.15 42 0 15 0
29SEP26 192.50 C 0.00 0.00 0.00 4.83 -0.15 42 0 3 0
29SEP26 195.00 C 0.00 0.00 0.00 4.40 -0.15 42 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 4.00 -0.15 42 0 27 0
29SEP26 200.00 C 0.00 0.00 0.00 3.63 -0.15 42 0 808 0
29SEP26 205.00 C 0.00 0.00 0.00 2.98 -0.14 42 0 30 0
29SEP26 210.00 C 0.00 0.00 0.00 2.44 -0.14 42 0 45 0
29SEP26 215.00 C 0.00 0.00 0.00 2.00 -0.12 42 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 1.62 -0.12 42 0 15 0
29SEP26 225.00 C 0.00 0.00 0.00 1.32 -0.10 42 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 1.07 -0.09 42 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 0.86 -0.08 42 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 0.69 -0.07 42 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 0.56 -0.06 42 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.45 -0.07 42 0 31 0
29SEP26 255.00 C 0.00 0.00 0.00 0.36 -0.04 42 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 0.29 -0.04 42 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 0.23 -0.03 42 0 15 0
30DEC26 132.50 C 0.00 0.00 0.00 35.82 +0.23 41 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 34.14 +0.20 41 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 32.96 +0.63 42 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 31.37 +1.42 42 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 29.42 +1.01 41 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 28.49 +1.47 42 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 27.01 +1.34 42 0 0 0
30DEC26 150.00 C 22.17 22.17 22.17 25.61 +1.23 42 1 1 -1
30DEC26 152.50 C 0.00 0.00 0.00 23.89 +0.76 41 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 22.64 +0.70 41 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 21.44 +0.64 41 0 1 0
30DEC26 160.00 C 0.00 0.00 0.00 20.29 +0.59 41 0 2 0
30DEC26 162.50 C 0.00 0.00 0.00 19.19 +0.54 41 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 18.14 +0.49 41 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 17.14 -0.01 41 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 16.67 +0.42 42 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 15.74 +0.34 42 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 14.84 +0.25 42 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 14.00 +0.18 42 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 13.19 +0.09 42 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 12.42 +0.23 42 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 11.36 -0.13 41 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 10.69 -0.14 41 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 10.05 -0.15 41 0 16 0
30DEC26 192.50 C 0.00 0.00 0.00 9.45 -0.16 41 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 8.89 -0.15 41 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 8.35 -0.16 41 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 7.84 -0.16 41 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 6.91 -0.16 41 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 6.08 -0.17 41 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 5.35 -0.16 41 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 4.70 -0.15 41 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 4.12 -0.15 41 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 3.61 -0.15 41 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 3.16 -0.14 41 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 2.77 -0.13 41 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 2.42 -0.12 41 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 2.11 -0.12 41 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 1.85 -0.11 41 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 1.61 -0.10 41 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 1.41 -0.09 41 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 40.14 +1.36 43 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 37.60 +0.38 40 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 36.08 +0.37 40 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 34.60 +0.35 40 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 34.07 +1.24 42 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 31.78 +0.31 40 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 31.32 +1.18 42 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 30.02 +0.96 42 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 27.90 +0.27 40 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 26.70 +0.26 40 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 26.30 +0.73 42 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 25.15 +0.97 42 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 24.04 +0.92 42 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 22.30 -0.18 40 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 21.30 +0.19 40 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 20.35 +0.19 40 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 19.42 +0.75 40 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 19.10 +1.23 41 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 17.57 +0.45 40 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 16.76 +0.39 40 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 16.05 +0.45 40 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 15.38 +0.42 41 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 14.67 +0.38 41 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 14.04 +0.39 41 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 13.46 +0.34 41 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 12.89 +0.35 41 0 55 0
30MAR27 197.50 C 0.00 0.00 0.00 12.33 +0.31 41 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 11.75 +0.25 41 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 10.73 +0.17 41 0 15 0
30MAR27 210.00 C 10.64 10.64 10.18 9.72 +0.06 41 90 450 +90
30MAR27 215.00 C 0.00 0.00 0.00 8.81 +0.31 41 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 7.97 +0.27 41 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 7.00 +0.03 40 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 6.33 +0.02 40 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 5.90 +0.19 41 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 5.33 +0.17 41 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 43.68 +1.01 43 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 42.17 +0.95 43 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 40.72 +0.91 43 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 39.29 +0.85 43 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 37.92 +0.81 43 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 36.58 +0.77 43 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 35.29 +0.73 43 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 34.05 +0.71 43 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 32.83 +0.66 43 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 31.67 +0.74 43 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 30.49 +0.66 42 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 29.39 +0.62 42 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 28.35 +0.60 42 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 27.33 +0.57 42 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 26.35 +0.54 42 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 25.41 +0.51 42 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 24.50 +0.49 42 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 23.62 +0.46 42 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 22.78 +0.44 42 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 21.96 +0.41 42 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 21.18 +0.39 42 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 20.42 +0.53 42 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 19.71 +0.56 43 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 18.97 +0.53 42 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 18.25 +0.49 42 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 17.05 -0.04 42 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 16.41 -0.05 42 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 15.79 -0.05 42 0 0 0
TOTAL CALL 325 11,466 +222
29JUN26 132.50 P 0.00 0.00 0.00 0.03 -0.05 39 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 0.06 -0.07 39 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 0.11 -0.12 39 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 0.21 -0.18 39 0 53 0
29JUN26 142.50 P 0.00 0.00 0.00 0.37 -0.25 39 0 101 0
29JUN26 145.00 P 0.77 0.82 0.77 0.61 -0.34 39 45 198 +45
29JUN26 147.50 P 1.17 1.17 1.17 0.95 -0.45 39 15 193 +15
29JUN26 150.00 P 1.45 1.58 1.45 1.42 -0.57 39 46 221 +46
29JUN26 152.50 P 2.01 2.27 2.01 2.06 -0.68 39 136 108 +41
29JUN26 155.00 P 2.84 2.84 2.84 2.84 -0.83 39 15 86 -11
29JUN26 157.50 P 3.69 3.89 3.69 3.83 -0.96 39 27 184 -27
29JUN26 160.00 P 5.00 5.00 5.00 5.06 -1.03 39 16 90 +5
29JUN26 162.50 P 0.00 0.00 0.00 6.29 -1.07 38 0 107 0
29JUN26 165.00 P 0.00 0.00 0.00 8.06 -0.92 39 0 138 0
29JUN26 167.50 P 0.00 0.00 0.00 9.84 -0.91 39 0 200 0
29JUN26 170.00 P 0.00 0.00 0.00 11.77 -0.90 39 0 189 0
29JUN26 172.50 P 0.00 0.00 0.00 13.83 -0.90 39 0 101 0
29JUN26 175.00 P 0.00 0.00 0.00 16.02 -0.86 39 0 2,180 0
29JUN26 177.50 P 0.00 0.00 0.00 18.29 -0.83 39 0 107 0
29JUN26 180.00 P 0.00 0.00 0.00 20.63 -0.80 39 0 181 0
29JUN26 182.50 P 0.00 0.00 0.00 23.02 -0.77 39 0 104 0
29JUN26 185.00 P 0.00 0.00 0.00 25.46 -1.53 39 0 155 0
29JUN26 187.50 P 0.00 0.00 0.00 27.92 -1.59 39 0 124 0
29JUN26 190.00 P 0.00 0.00 0.00 30.65 -1.40 53 0 136 0
29JUN26 192.50 P 0.00 0.00 0.00 32.90 -1.71 0 0 45 0
29JUN26 195.00 P 0.00 0.00 0.00 35.40 -0.70 0 0 120 0
29JUN26 197.50 P 0.00 0.00 0.00 37.90 -0.70 0 0 61 0
29JUN26 200.00 P 0.00 0.00 0.00 40.40 -0.70 0 0 320 0
29JUN26 205.00 P 0.00 0.00 0.00 45.40 -2.08 0 0 1,250 0
29JUN26 210.00 P 0.00 0.00 0.00 50.40 -0.70 0 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 55.40 -0.70 0 0 30 0
29JUN26 220.00 P 0.00 0.00 0.00 60.40 -0.70 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 65.40 -0.70 0 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 70.40 -0.70 0 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 75.40 -0.70 0 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 80.40 -0.70 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 85.40 -0.70 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 90.40 -0.70 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 95.40 -0.70 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 100.40 -0.70 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 105.40 -0.70 0 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 0.91 -0.23 40 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 1.20 -0.31 40 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 1.57 -0.41 40 0 9 0
30JUL26 140.00 P 0.00 0.00 0.00 2.08 -0.41 41 0 0 0
30JUL26 142.50 P 2.54 2.78 2.54 2.60 -0.50 41 30 74 +30
30JUL26 145.00 P 0.00 0.00 0.00 3.21 -0.55 41 0 33 0
30JUL26 147.50 P 0.00 0.00 0.00 3.89 -0.71 40 0 41 0
30JUL26 150.00 P 4.80 4.80 4.80 4.80 -0.67 41 1 36 0
30JUL26 152.50 P 0.00 0.00 0.00 5.63 -0.87 40 0 15 0
30JUL26 155.00 P 6.93 6.93 6.93 6.65 -0.96 40 5 25 +5
30JUL26 157.50 P 0.00 0.00 0.00 7.80 -1.05 40 0 2 0
30JUL26 160.00 P 0.00 0.00 0.00 9.08 -1.10 40 0 39 0
30JUL26 162.50 P 0.00 0.00 0.00 10.30 -1.32 40 0 77 0
30JUL26 165.00 P 0.00 0.00 0.00 12.24 -0.92 42 0 18 0
30JUL26 167.50 P 0.00 0.00 0.00 13.93 -0.45 42 0 18 0
30JUL26 170.00 P 0.00 0.00 0.00 15.19 -0.87 40 0 50 0
30JUL26 172.50 P 0.00 0.00 0.00 16.97 -0.87 40 0 30 0
30JUL26 175.00 P 0.00 0.00 0.00 18.81 -0.88 40 0 31 0
30JUL26 177.50 P 0.00 0.00 0.00 20.75 -0.88 40 0 145 0
30JUL26 180.00 P 0.00 0.00 0.00 23.43 -0.19 44 0 52 0
30JUL26 182.50 P 0.00 0.00 0.00 24.83 -0.87 40 0 108 0
30JUL26 185.00 P 0.00 0.00 0.00 26.95 -1.68 40 0 126 0
30JUL26 187.50 P 0.00 0.00 0.00 29.15 -1.74 40 0 141 0
30JUL26 190.00 P 0.00 0.00 0.00 31.63 -1.53 43 0 15 0
30JUL26 192.50 P 0.00 0.00 0.00 33.90 -1.61 43 0 30 0
30JUL26 195.00 P 0.00 0.00 0.00 36.20 -1.68 43 0 25 0
30JUL26 197.50 P 0.00 0.00 0.00 38.52 -1.76 43 0 3 0
30JUL26 200.00 P 0.00 0.00 0.00 40.94 -1.78 44 0 31 0
30JUL26 205.00 P 0.00 0.00 0.00 45.57 -2.10 41 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 50.44 -2.26 40 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 55.40 -2.20 0 0 60 0
30JUL26 220.00 P 0.00 0.00 0.00 60.40 -0.70 0 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 65.40 -0.70 0 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 70.40 -0.70 0 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 75.40 -0.70 0 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 80.40 -0.70 0 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 2.27 -0.32 42 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 2.78 -0.32 42 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 3.31 -0.40 42 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 3.97 -0.53 42 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 4.69 -0.58 42 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 5.44 -0.68 42 0 15 0
28AUG26 147.50 P 0.00 0.00 0.00 6.33 -0.70 42 0 19 0
28AUG26 150.00 P 0.00 0.00 0.00 7.28 -0.80 42 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 8.24 -0.89 42 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 9.34 -1.03 42 0 13 0
28AUG26 157.50 P 0.00 0.00 0.00 10.53 -1.09 41 0 16 0
28AUG26 160.00 P 12.06 12.06 12.06 11.85 -1.12 42 15 40 0
28AUG26 162.50 P 0.00 0.00 0.00 13.21 -1.19 41 0 15 0
28AUG26 165.00 P 0.00 0.00 0.00 14.73 -0.70 42 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 16.28 -0.74 42 0 15 0
28AUG26 170.00 P 0.00 0.00 0.00 17.89 -0.74 42 0 10 0
28AUG26 172.50 P 0.00 0.00 0.00 19.52 -0.78 42 0 15 0
28AUG26 175.00 P 0.00 0.00 0.00 21.31 -0.77 42 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 23.10 -0.78 42 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 24.97 -1.56 42 0 8 0
28AUG26 182.50 P 0.00 0.00 0.00 26.92 -1.62 42 0 2 0
28AUG26 185.00 P 0.00 0.00 0.00 28.87 -1.69 42 0 30 0
28AUG26 187.50 P 0.00 0.00 0.00 31.15 -1.51 43 0 15 0
28AUG26 190.00 P 0.00 0.00 0.00 33.27 -1.55 43 0 5 0
28AUG26 192.50 P 0.00 0.00 0.00 35.43 -1.55 43 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 37.60 -1.62 44 0 15 0
28AUG26 197.50 P 0.00 0.00 0.00 39.79 -1.71 44 0 15 0
28AUG26 200.00 P 0.00 0.00 0.00 42.11 -1.67 44 0 21 0
28AUG26 205.00 P 0.00 0.00 0.00 46.61 -1.88 44 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 51.07 -2.21 43 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 55.80 -2.38 43 0 2 0
28AUG26 220.00 P 0.00 0.00 0.00 60.63 -2.51 43 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 65.48 -2.41 42 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 3.57 -0.37 42 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 4.20 -0.41 42 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 4.87 -0.41 42 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 5.58 -0.59 42 0 3 0
29SEP26 142.50 P 0.00 0.00 0.00 6.39 -0.73 42 0 2 0
29SEP26 145.00 P 0.00 0.00 0.00 7.24 -0.78 42 0 0 0
29SEP26 147.50 P 8.27 8.27 8.27 8.16 -0.84 41 7 40 +7
29SEP26 150.00 P 0.00 0.00 0.00 9.16 -0.91 41 0 16 0
29SEP26 152.50 P 10.36 10.36 10.36 10.24 -0.97 41 8 23 +8
29SEP26 155.00 P 11.26 11.56 11.15 11.41 -0.99 41 45 75 +45
29SEP26 157.50 P 12.81 12.81 12.81 12.62 -1.09 41 15 30 +15
29SEP26 160.00 P 13.69 14.14 13.69 13.93 -1.22 41 31 47 +31
29SEP26 162.50 P 0.00 0.00 0.00 15.32 -1.15 41 0 2,853 0
29SEP26 165.00 P 0.00 0.00 0.00 16.87 -1.25 42 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 18.34 -1.34 42 0 5 0
29SEP26 170.00 P 0.00 0.00 0.00 19.96 -1.38 42 0 1,300 0
29SEP26 172.50 P 0.00 0.00 0.00 21.58 -1.44 42 0 15 0
29SEP26 175.00 P 0.00 0.00 0.00 23.22 -1.52 42 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 25.02 -1.57 42 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 26.82 -1.63 42 0 447 0
29SEP26 182.50 P 0.00 0.00 0.00 28.90 -1.42 42 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 30.83 -1.49 43 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 32.80 -1.54 43 0 38 0
29SEP26 190.00 P 0.00 0.00 0.00 34.74 -1.63 42 0 394 0
29SEP26 192.50 P 0.00 0.00 0.00 36.87 -1.59 43 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 38.96 -1.66 43 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 41.14 -1.65 43 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 43.26 -1.71 43 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 47.50 -2.02 43 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 52.00 -2.11 43 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 56.56 -2.19 43 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 61.04 -2.10 42 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 65.81 -2.08 42 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 70.63 -0.74 42 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 75.51 -0.74 42 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 80.43 -0.72 41 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 85.40 -0.71 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 90.40 -0.70 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 95.40 -0.70 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 100.40 -0.70 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 105.40 -0.70 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 6.74 -0.67 41 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 7.57 -0.73 41 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 8.43 -0.75 41 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 9.29 -0.79 41 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 10.33 -0.74 41 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 11.32 -0.79 41 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 12.37 -0.84 41 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 13.48 -0.89 41 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 14.66 -0.93 41 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 15.89 -0.98 41 0 2 0
30DEC26 157.50 P 0.00 0.00 0.00 17.18 -1.02 41 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 18.53 -1.06 41 0 15 0
30DEC26 162.50 P 0.00 0.00 0.00 19.93 -1.11 41 0 100 0
30DEC26 165.00 P 0.00 0.00 0.00 21.39 -1.15 41 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 22.91 -1.30 41 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 24.53 -1.26 42 0 25 0
30DEC26 172.50 P 0.00 0.00 0.00 26.17 -1.31 42 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 27.84 -1.33 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 29.54 -1.33 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 31.29 -1.30 42 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 33.05 -1.41 42 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 34.84 -1.49 42 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 36.66 -1.55 42 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 38.54 -1.56 42 0 2 0
30DEC26 192.50 P 0.00 0.00 0.00 40.44 -1.61 42 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 42.36 -1.73 42 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 43.96 -2.17 41 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 45.95 -2.23 41 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 50.01 -0.82 41 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 54.25 -0.82 41 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 58.52 -0.82 41 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 62.93 -0.81 41 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 67.41 -0.81 41 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 71.93 -0.81 41 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 76.58 -0.79 41 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 81.27 -0.78 41 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 85.99 -0.77 41 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 90.80 -0.76 41 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 95.65 -0.74 41 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 100.52 -0.74 41 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 105.45 -0.72 41 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 9.30 -0.28 40 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 10.17 -0.29 40 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 11.05 -0.31 40 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 12.08 -0.34 40 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 12.92 -0.97 40 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 14.60 +0.05 41 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 15.72 +0.09 41 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 16.89 -0.50 41 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 18.10 -0.59 41 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 19.37 -0.62 41 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 20.68 -0.50 41 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 22.04 -0.55 41 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 22.35 -1.74 39 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 23.77 -1.79 39 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 25.32 -1.77 39 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 26.76 -1.86 39 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 28.29 -2.10 39 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 30.94 -1.15 41 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 32.29 -1.50 40 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 33.95 -0.52 40 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 35.62 -0.52 40 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 37.32 -0.57 40 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 39.15 -0.57 40 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 40.98 -0.57 40 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 42.82 -0.57 40 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 44.66 -0.58 40 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 46.52 -0.58 40 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 48.46 -0.61 40 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 52.44 -0.61 40 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 56.45 -0.62 40 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 60.56 -0.64 40 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 64.83 -0.64 40 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 69.12 -0.64 40 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 73.46 -0.66 40 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 77.96 -0.66 40 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 82.48 -0.67 40 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 12.18 -0.40 42 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 13.13 -0.46 42 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 14.21 -0.47 42 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 15.29 -0.21 42 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 15.89 -0.74 41 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 16.99 -0.93 41 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 18.31 -0.80 41 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 19.51 -0.83 41 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 20.75 -0.87 41 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 22.03 -0.91 41 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 23.37 -0.93 41 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 24.74 -0.97 41 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 26.15 -1.00 41 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 27.61 -1.03 41 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 29.10 -1.06 41 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 30.63 -1.09 41 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 32.20 -1.11 41 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 33.81 -1.00 41 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 35.81 -0.67 42 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 37.48 -0.68 42 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 39.16 -0.68 42 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 40.84 -0.68 42 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 42.53 -0.69 42 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 44.27 -0.71 42 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 46.12 -0.71 42 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 47.96 -0.72 42 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 49.82 -0.71 42 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 51.67 -0.73 42 0 0 0
TOTAL PUT 457 14,943 +255
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$ 7.03
29JUN26 4.80 C 0.00 0.00 0.00 2.28 -0.18 131 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.19 -0.15 131 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.08 -0.15 119 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.84 -0.17 111 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.58 -0.18 92 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.32 -0.19 73 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.07 -0.17 61 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.81 -0.20 44 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.56 -0.18 32 0 46 0
29JUN26 6.75 C 0.00 0.00 0.00 0.33 -0.18 26 0 31 0
29JUN26 7.00 C 0.16 0.16 0.16 0.16 -0.14 25 200 499 +200
29JUN26 7.25 C 0.12 0.12 0.12 0.07 -0.09 27 50 1,343 -50
29JUN26 7.50 C 0.00 0.00 0.00 0.02 -0.05 26 0 308 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 -0.02 30 0 255 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 531 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 1,086 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,007 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 64 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 64 0 171 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 70 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 76 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 86 0 4 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 96 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 105 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.28 -0.18 68 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.19 -0.15 69 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.08 -0.15 62 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.84 -0.17 58 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.58 -0.19 47 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.35 -0.16 45 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.07 -0.17 30 0 2 0
30JUL26 6.25 C 0.00 0.00 0.00 0.85 -0.19 31 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.67 -0.15 33 0 18 0
30JUL26 6.75 C 0.00 0.00 0.00 0.49 -0.12 32 0 57 0
30JUL26 7.00 C 0.00 0.00 0.00 0.33 -0.12 30 0 154 0
30JUL26 7.25 C 0.00 0.00 0.00 0.22 -0.10 30 0 291 0
30JUL26 7.50 C 0.00 0.00 0.00 0.15 -0.07 32 0 56 0
30JUL26 7.75 C 0.00 0.00 0.00 0.09 -0.06 31 0 82 0
30JUL26 8.00 C 0.08 0.08 0.08 0.05 -0.05 30 3 29 +3
30JUL26 8.25 C 0.00 0.00 0.00 0.03 -0.03 31 0 148 0
30JUL26 8.50 C 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 -0.01 32 0 178 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.33 -0.13 64 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.22 -0.15 59 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.12 -0.16 56 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.87 -0.16 50 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.62 -0.15 43 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.38 -0.13 39 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.15 -0.12 36 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.94 -0.17 34 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.72 -0.18 30 0 5 0
28AUG26 6.75 C 0.00 0.00 0.00 0.55 -0.14 29 0 14 0
28AUG26 7.00 C 0.00 0.00 0.00 0.42 -0.12 30 0 139 0
28AUG26 7.25 C 0.00 0.00 0.00 0.31 -0.09 30 0 746 0
28AUG26 7.50 C 0.00 0.00 0.00 0.23 -0.07 31 0 66 0
28AUG26 7.75 C 0.00 0.00 0.00 0.16 -0.06 31 0 56 0
28AUG26 8.00 C 0.00 0.00 0.00 0.11 -0.04 31 0 51 0
28AUG26 8.25 C 0.00 0.00 0.00 0.08 -0.03 32 0 9 0
28AUG26 8.50 C 0.00 0.00 0.00 0.05 -0.02 31 0 130 0
28AUG26 8.75 C 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.33 -0.13 52 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.22 -0.15 47 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.12 -0.16 45 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.87 -0.16 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.64 -0.13 37 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.39 -0.17 32 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.19 -0.13 33 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.98 -0.15 31 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.80 -0.14 31 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.60 -0.14 27 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.48 -0.12 28 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.37 -0.10 29 0 400 0
29SEP26 7.50 C 0.00 0.00 0.00 0.28 -0.08 29 0 54 0
29SEP26 7.75 C 0.00 0.00 0.00 0.20 -0.08 28 0 32 0
29SEP26 8.00 C 0.00 0.00 0.00 0.15 -0.06 29 0 79 0
29SEP26 8.25 C 0.00 0.00 0.00 0.11 -0.05 29 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.08 -0.04 29 0 10 0
29SEP26 8.75 C 0.00 0.00 0.00 0.05 -0.04 28 0 28 0
29SEP26 9.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.02 -0.02 28 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 -0.02 27 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 -0.01 29 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 34 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 12.00 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 2.38 -0.12 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.29 -0.11 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.19 -0.12 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.95 -0.12 35 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.73 -0.12 33 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 1.51 -0.12 31 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 1.31 -0.11 30 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.12 -0.11 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.95 -0.10 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.79 -0.13 28 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.66 -0.11 28 0 100 0
30DEC26 7.25 C 0.00 0.00 0.00 0.54 -0.08 28 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.43 -0.09 27 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 0.34 -0.08 27 0 629 0
30DEC26 8.00 C 0.00 0.00 0.00 0.28 -0.06 28 0 325 0
30DEC26 8.25 C 0.00 0.00 0.00 0.23 -0.04 28 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.18 -0.03 28 0 19 0
30DEC26 8.75 C 0.00 0.00 0.00 0.14 -0.03 28 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.11 -0.02 28 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.09 -0.01 28 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.07 -0.01 28 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.05 -0.01 28 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.02 0.00 27 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.40 -0.18 32 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.31 -0.16 32 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.25 -0.13 35 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.03 -0.13 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.81 -0.13 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.59 -0.19 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.40 -0.14 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.24 -0.12 29 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.08 -0.11 29 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.93 -0.13 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.80 -0.11 28 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.68 -0.10 28 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.58 -0.07 28 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.49 -0.08 28 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.41 -0.06 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.34 -0.06 28 0 6 0
30MAR27 8.50 C 0.00 0.00 0.00 0.29 -0.05 28 0 12 0
30MAR27 8.75 C 0.00 0.00 0.00 0.24 -0.04 28 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.20 -0.03 28 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.16 -0.03 27 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.13 -0.03 27 0 48 0
30MAR27 9.75 C 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.09 -0.02 28 0 12 0
30MAR27 10.50 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.45 -0.16 36 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.35 -0.17 34 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.27 -0.15 35 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.05 -0.16 33 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.83 -0.16 31 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 1.63 -0.18 30 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.44 -0.17 29 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.27 -0.16 29 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.11 -0.15 29 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.96 -0.15 28 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.83 -0.14 28 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.72 -0.12 28 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.61 -0.11 28 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.52 -0.10 28 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.44 -0.09 28 0 7 0
29JUN27 8.25 C 0.00 0.00 0.00 0.37 -0.09 28 0 10 0
29JUN27 8.50 C 0.00 0.00 0.00 0.32 -0.07 28 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.26 -0.07 27 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.22 -0.06 27 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 0.18 -0.06 27 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.16 -0.04 28 0 0 0
TOTAL CALL 253 10,233 +153
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 67 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 46 0 266 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 158 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 182 0
29JUN26 6.75 P 0.00 0.00 0.00 0.05 +0.03 28 0 472 0
29JUN26 7.00 P 0.00 0.00 0.00 0.13 +0.05 26 0 414 0
29JUN26 7.25 P 0.18 0.18 0.18 0.28 +0.10 26 10 283 -10
29JUN26 7.50 P 0.30 0.30 0.30 0.48 +0.14 24 1 367 0
29JUN26 7.75 P 0.00 0.00 0.00 0.72 +0.16 0 0 282 0
29JUN26 8.00 P 0.00 0.00 0.00 0.97 +0.17 0 0 568 0
29JUN26 8.25 P 0.00 0.00 0.00 1.22 +0.20 0 0 104 0
29JUN26 8.50 P 0.00 0.00 0.00 1.47 +0.20 0 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.72 +0.20 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.97 +0.15 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.22 +0.20 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.47 +0.19 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.72 +0.20 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.97 +0.19 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.47 +0.19 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.97 +0.19 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.47 +0.20 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.97 +0.20 0 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 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 50 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.03 +0.02 33 0 50 0
30JUL26 6.25 P 0.00 0.00 0.00 0.05 +0.02 31 0 186 0
30JUL26 6.50 P 0.00 0.00 0.00 0.09 +0.02 30 0 255 0
30JUL26 6.75 P 0.13 0.13 0.13 0.17 +0.04 30 2 540 -2
30JUL26 7.00 P 0.25 0.25 0.25 0.28 +0.07 31 2 1,551 0
30JUL26 7.25 P 0.00 0.00 0.00 0.43 +0.10 32 0 250 0
30JUL26 7.50 P 0.00 0.00 0.00 0.57 +0.09 28 0 195 0
30JUL26 7.75 P 0.00 0.00 0.00 0.76 +0.10 27 0 26 0
30JUL26 8.00 P 0.00 0.00 0.00 1.00 +0.16 30 0 1 0
30JUL26 8.25 P 0.00 0.00 0.00 1.23 +0.16 30 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.47 +0.16 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.72 +0.16 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.97 +0.15 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.22 +0.20 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.47 +0.19 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.72 +0.20 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.97 +0.19 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.47 +0.19 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.97 +0.19 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 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 0.03 +0.01 31 0 20 0
28AUG26 6.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 0.09 +0.02 30 0 29 0
28AUG26 6.50 P 0.00 0.00 0.00 0.15 +0.04 30 0 30 0
28AUG26 6.75 P 0.21 0.21 0.21 0.24 +0.06 30 5 12 +5
28AUG26 7.00 P 0.00 0.00 0.00 0.36 +0.08 31 0 1,240 0
28AUG26 7.25 P 0.00 0.00 0.00 0.49 +0.09 30 0 40 0
28AUG26 7.50 P 0.00 0.00 0.00 0.66 +0.12 31 0 7 0
28AUG26 7.75 P 0.00 0.00 0.00 0.82 +0.11 28 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.01 +0.11 26 0 69 0
28AUG26 8.25 P 0.00 0.00 0.00 1.24 +0.16 27 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.48 +0.14 28 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.73 +0.15 32 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.97 +0.15 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.22 +0.16 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.47 +0.19 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.72 +0.20 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.97 +0.19 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.47 +0.19 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.97 +0.19 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 +0.01 30 0 28 0
29SEP26 6.00 P 0.00 0.00 0.00 0.08 +0.02 29 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.13 +0.03 29 0 134 0
29SEP26 6.50 P 0.00 0.00 0.00 0.19 +0.03 28 0 295 0
29SEP26 6.75 P 0.00 0.00 0.00 0.27 +0.04 28 0 125 0
29SEP26 7.00 P 0.00 0.00 0.00 0.39 +0.06 28 0 1,100 0
29SEP26 7.25 P 0.00 0.00 0.00 0.52 +0.06 28 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 0.70 +0.10 29 0 58 0
29SEP26 7.75 P 0.00 0.00 0.00 0.84 +0.09 26 0 261 0
29SEP26 8.00 P 0.00 0.00 0.00 1.07 +0.14 29 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.24 +0.11 24 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.50 +0.14 28 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.73 +0.15 28 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.97 +0.15 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.22 +0.16 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.47 +0.17 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.72 +0.17 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.97 +0.18 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.47 +0.18 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.97 +0.18 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.47 +0.18 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.97 +0.18 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 +0.02 28 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.07 +0.02 28 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.10 +0.03 28 0 15 0
30DEC26 6.00 P 0.00 0.00 0.00 0.15 +0.04 28 0 12 0
30DEC26 6.25 P 0.00 0.00 0.00 0.21 +0.05 27 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.29 +0.06 27 0 58 0
30DEC26 6.75 P 0.00 0.00 0.00 0.38 +0.06 27 0 147 0
30DEC26 7.00 P 0.00 0.00 0.00 0.50 +0.07 27 0 124 0
30DEC26 7.25 P 0.00 0.00 0.00 0.63 +0.10 26 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.78 +0.11 26 0 40 0
30DEC26 7.75 P 0.00 0.00 0.00 0.94 +0.11 26 0 513 0
30DEC26 8.00 P 0.00 0.00 0.00 1.12 +0.12 26 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.31 +0.09 25 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.51 +0.09 24 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 1.76 +0.12 26 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.98 +0.12 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.23 +0.15 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.47 +0.16 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.72 +0.16 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.97 +0.16 0 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 3.47 +0.18 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.97 +0.16 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.11 +0.02 27 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.16 +0.04 28 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 0.21 +0.04 27 0 23 0
30MAR27 6.25 P 0.00 0.00 0.00 0.28 +0.04 27 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 0.38 +0.06 27 0 32 0
30MAR27 6.75 P 0.00 0.00 0.00 0.47 +0.05 27 0 5 0
30MAR27 7.00 P 0.00 0.00 0.00 0.59 +0.07 27 0 125 0
30MAR27 7.25 P 0.00 0.00 0.00 0.72 +0.07 26 0 57 0
30MAR27 7.50 P 0.00 0.00 0.00 0.86 +0.07 26 0 170 0
30MAR27 7.75 P 0.00 0.00 0.00 1.02 +0.11 26 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.19 +0.11 26 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.37 +0.11 25 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 1.56 +0.12 24 0 100 0
30MAR27 8.75 P 0.00 0.00 0.00 1.77 +0.13 24 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.01 +0.15 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.23 +0.15 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.49 +0.18 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.73 +0.17 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.97 +0.16 0 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.47 +0.17 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.97 +0.16 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.09 +0.02 28 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.12 +0.02 28 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.17 +0.03 28 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.23 +0.04 28 0 21 0
29JUN27 5.75 P 0.00 0.00 0.00 0.30 +0.04 27 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.37 +0.03 27 0 27 0
29JUN27 6.25 P 0.00 0.00 0.00 0.47 +0.06 27 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.58 +0.07 27 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.70 +0.07 26 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.84 +0.09 26 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 0.99 +0.10 26 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.14 +0.10 26 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.31 +0.11 26 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.49 +0.13 25 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.67 +0.13 25 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.87 +0.15 25 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.06 +0.14 24 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.27 +0.16 23 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.48 +0.16 22 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.69 +0.16 21 0 0 0
TOTAL PUT 20 13,842 -7
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$ 85.60
29JUN26 99.99 C 0.00 0.00 0.00 0.34 -0.09 55 0 179 0
29JUN26 103.32 C 0.00 0.00 0.00 0.17 -0.05 55 0 79 0
29JUN26 106.66 C 0.00 0.00 0.00 0.08 -0.03 54 0 91 0
29JUN26 109.99 C 0.00 0.00 0.00 0.04 -0.02 55 0 96 0
29JUN26 113.32 C 0.00 0.00 0.00 0.02 -0.01 56 0 96 0
29JUN26 116.66 C 0.00 0.00 0.00 0.01 0.00 57 0 94 0
29JUN26 119.99 C 0.00 0.00 0.00 0.01 0.00 61 0 309 0
29JUN26 123.32 C 0.00 0.00 0.00 0.01 0.00 66 0 37 0
29JUN26 126.65 C 0.00 0.00 0.00 0.01 0.00 70 0 35 0
29JUN26 129.99 C 0.00 0.00 0.00 0.01 0.00 74 0 16 0
29JUN26 133.32 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.01 0.00 82 0 9 0
29JUN26 139.99 C 0.00 0.00 0.00 0.01 0.00 86 0 18 0
29JUN26 143.32 C 0.00 0.00 0.00 0.01 0.00 90 0 8 0
29JUN26 146.65 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.01 0.00 97 0 243 0
29JUN26 153.32 C 0.00 0.00 0.00 0.01 0.00 100 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.01 0.00 103 0 17 0
29JUN26 159.98 C 0.00 0.00 0.00 0.01 0.00 106 0 64 0
29JUN26 163.32 C 0.00 0.00 0.00 0.01 0.00 110 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.01 0.00 113 0 27 0
TOTAL CALL 0 1,424 0
29JUN26 99.99 P 0.00 0.00 0.00 14.91 +1.12 63 0 73 0
29JUN26 103.32 P 0.00 0.00 0.00 18.05 +0.82 66 0 59 0
29JUN26 106.66 P 0.00 0.00 0.00 21.09 +0.66 55 0 142 -31
29JUN26 109.99 P 0.00 0.00 0.00 24.39 +0.64 0 0 13 -26
29JUN26 113.32 P 0.00 0.00 0.00 28.03 +0.91 88 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 31.37 +1.09 95 0 64 -20
29JUN26 119.99 P 0.00 0.00 0.00 34.39 +0.78 0 0 0 -17
29JUN26 123.32 P 0.00 0.00 0.00 38.05 +1.10 109 0 0 0
29JUN26 126.65 P 0.00 0.00 0.00 41.05 +0.78 0 0 0 0
29JUN26 129.99 P 0.00 0.00 0.00 44.39 +0.78 0 0 0 0
29JUN26 133.32 P 0.00 0.00 0.00 47.72 +0.54 0 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 51.36 +1.07 132 0 67 0
29JUN26 139.99 P 0.00 0.00 0.00 54.39 +0.76 0 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 58.05 +1.09 144 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 61.36 +1.07 148 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 64.70 +1.08 152 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 67.72 +0.51 0 0 0 0
29JUN26 156.65 P 0.00 0.00 0.00 71.05 +0.53 0 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 74.69 +1.07 166 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 78.05 +1.07 172 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 81.05 +0.78 0 0 0 0
TOTAL PUT 0 481 -94
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$ 85.60
18JUN26 62.50 C 0.00 0.00 0.00 23.14 -0.94 144 0 0 0
18JUN26 65.00 C 0.00 0.00 0.00 20.64 -0.94 127 0 0 0
18JUN26 67.50 C 0.00 0.00 0.00 18.15 -0.93 116 0 0 0
18JUN26 70.00 C 0.00 0.00 0.00 15.65 -0.93 100 0 0 0
18JUN26 72.50 C 0.00 0.00 0.00 13.16 -0.92 88 0 0 0
18JUN26 75.00 C 0.00 0.00 0.00 10.66 -0.93 72 0 0 0
18JUN26 77.50 C 0.00 0.00 0.00 8.20 -0.90 63 0 0 0
18JUN26 80.00 C 4.96 5.19 4.96 5.79 -0.87 55 103 90 +74
18JUN26 82.50 C 5.00 5.00 2.91 3.51 -0.82 47 98 222 +32
18JUN26 85.00 C 3.27 3.27 1.30 1.73 -0.74 45 196 193 +31
18JUN26 87.50 C 1.24 1.80 0.49 0.66 -0.53 44 311 509 +3
18JUN26 90.00 C 0.50 0.75 0.19 0.19 -0.30 44 117 182 +21
18JUN26 92.50 C 0.22 0.30 0.11 0.04 -0.12 44 29 188 +13
18JUN26 95.00 C 0.13 0.13 0.08 0.01 -0.04 47 18 94 +13
18JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
18JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 67 0 29 0
18JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
18JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
18JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
18JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
26JUN26 65.00 C 0.00 0.00 0.00 20.71 - 74 0 0 -
26JUN26 67.50 C 0.00 0.00 0.00 18.21 - 64 0 0 -
26JUN26 70.00 C 0.00 0.00 0.00 15.66 - 33 0 0 -
26JUN26 72.50 C 0.00 0.00 0.00 13.17 - 37 0 0 -
26JUN26 75.00 C 0.00 0.00 0.00 10.71 - 38 0 0 -
26JUN26 77.50 C 0.00 0.00 0.00 8.32 - 38 0 0 -
26JUN26 80.00 C 5.58 5.58 5.58 6.18 - 40 30 30 -
26JUN26 82.50 C 5.29 5.29 3.86 4.19 - 38 86 56 -
26JUN26 85.00 C 2.14 2.14 2.14 2.60 - 38 27 27 -
26JUN26 87.50 C 2.65 2.65 1.07 1.49 - 38 148 114 -
26JUN26 90.00 C 0.89 0.89 0.75 0.78 - 38 8 8 -
26JUN26 92.50 C 0.37 0.40 0.37 0.36 - 38 35 35 -
26JUN26 95.00 C 0.28 0.28 0.23 0.15 - 38 6 6 -
26JUN26 97.50 C 0.00 0.00 0.00 0.06 - 38 0 0 -
26JUN26 100.00 C 0.15 0.15 0.15 0.02 - 38 5 5 -
26JUN26 102.50 C 0.00 0.00 0.00 0.01 - 39 0 0 -
26JUN26 105.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
26JUN26 107.50 C 0.00 0.00 0.00 0.01 - 49 0 0 -
26JUN26 110.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
29JUN26 50.00 C 0.00 0.00 0.00 35.67 -0.95 103 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 33.16 -0.96 81 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.66 -0.96 62 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 28.16 -0.97 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.67 -0.96 62 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 23.22 -0.91 73 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 20.78 -0.86 73 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 18.21 -0.93 54 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 15.68 -0.90 36 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 13.19 -0.97 34 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 10.74 -0.97 35 0 35 0
29JUN26 77.50 C 0.00 0.00 0.00 8.36 -0.98 34 0 0 0
29JUN26 80.00 C 6.75 6.75 6.75 6.28 -0.79 38 3 161 0
29JUN26 82.50 C 4.85 4.85 3.55 4.29 -0.78 35 121 237 +64
29JUN26 85.00 C 3.23 3.23 2.18 2.74 -0.68 35 184 341 +37
29JUN26 87.50 C 2.68 2.68 1.20 1.60 -0.54 35 363 1,067 +11
29JUN26 90.00 C 1.58 1.59 0.74 0.87 -0.43 35 383 2,461 +248
29JUN26 92.50 C 0.86 0.95 0.40 0.43 -0.31 35 336 2,185 +13
29JUN26 95.00 C 0.59 0.59 0.23 0.19 -0.19 35 237 4,241 +50
29JUN26 97.50 C 0.21 0.22 0.21 0.08 -0.10 35 156 2,214 -43
29JUN26 100.00 C 0.22 0.22 0.11 0.03 -0.05 35 703 8,791 -77
29JUN26 102.50 C 0.20 0.20 0.10 0.01 -0.03 35 58 3,147 -50
29JUN26 105.00 C 0.12 0.12 0.12 0.01 -0.01 39 1 4,625 0
29JUN26 107.50 C 0.10 0.10 0.08 0.01 0.00 43 7 2,389 +5
29JUN26 110.00 C 0.06 0.06 0.06 0.01 0.00 47 1 4,010 -1
29JUN26 112.50 C 0.06 0.06 0.06 0.01 0.00 51 31 1,717 -12
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2,796 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 58 0 2,146 0
29JUN26 120.00 C 0.01 0.01 0.01 0.01 0.00 61 1 3,356 -1
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 65 0 984 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,333 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 71 0 594 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2,190 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 77 0 623 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 80 0 589 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 83 0 358 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 86 0 2,113 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 89 0 495 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 91 0 209 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 94 0 281 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 97 0 603 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 99 0 195 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 102 0 344 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 104 0 198 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 106 0 2,281 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 109 0 276 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 111 0 209 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 113 0 364 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 116 0 81 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 118 0 44 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 120 0 85 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 122 0 187 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 124 0 50 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 126 0 4 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 128 0 377 0
30JUL26 50.00 C 0.00 0.00 0.00 35.80 -0.94 61 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 33.32 -0.82 58 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 31.04 -0.58 70 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 28.35 -0.78 50 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 25.94 -0.80 52 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 23.55 -0.80 52 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 21.20 -0.73 52 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 18.60 -0.74 42 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 16.08 -1.10 36 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 13.79 -0.98 36 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 11.82 -0.79 39 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 9.76 -0.76 38 0 1 0
30JUL26 80.00 C 0.00 0.00 0.00 7.90 -0.73 37 0 1 0
30JUL26 82.50 C 0.00 0.00 0.00 6.24 -0.70 36 0 38 0
30JUL26 85.00 C 5.84 5.84 4.58 4.85 -0.64 36 207 683 +24
30JUL26 87.50 C 3.45 3.45 3.45 3.73 -0.59 37 1 848 +1
30JUL26 90.00 C 3.68 3.68 2.42 2.81 -0.54 37 158 734 +46
30JUL26 92.50 C 2.71 2.71 2.05 2.05 -0.51 37 60 912 -30
30JUL26 95.00 C 2.01 2.01 1.47 1.46 -0.45 36 60 762 +30
30JUL26 97.50 C 1.55 1.55 1.08 1.03 -0.36 36 4 1,864 +3
30JUL26 100.00 C 1.18 1.34 0.80 0.70 -0.29 36 75 1,517 0
30JUL26 102.50 C 0.90 0.90 0.68 0.47 -0.23 36 50 1,588 +30
30JUL26 105.00 C 0.75 0.75 0.50 0.31 -0.17 36 2 822 0
30JUL26 107.50 C 0.60 0.60 0.60 0.20 -0.13 36 4 963 +4
30JUL26 110.00 C 0.38 0.38 0.31 0.13 -0.09 36 34 938 -2
30JUL26 112.50 C 0.38 0.38 0.38 0.09 -0.06 37 2 292 +2
30JUL26 115.00 C 0.25 0.25 0.25 0.05 -0.05 36 14 324 -14
30JUL26 117.50 C 0.24 0.24 0.24 0.04 -0.02 37 10 622 -10
30JUL26 120.00 C 0.18 0.18 0.18 0.02 -0.02 36 2 263 +1
30JUL26 122.50 C 0.00 0.00 0.00 0.01 -0.02 36 0 167 0
30JUL26 125.00 C 0.17 0.17 0.15 0.01 -0.01 37 4 367 +3
30JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 39 0 226 0
30JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 41 0 867 0
30JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 43 0 281 0
30JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 44 0 239 0
30JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30JUL26 140.00 C 0.00 0.00 0.00 0.01 0.00 47 0 257 0
30JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 49 0 93 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 53 0 8 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 55 0 80 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 56 0 35 0
28AUG26 50.00 C 0.00 0.00 0.00 36.16 -0.58 66 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 33.70 -0.56 62 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 31.26 -0.66 59 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 28.84 -0.71 56 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 26.43 -0.66 53 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 24.03 -0.67 50 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 21.65 -0.70 47 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 19.18 -0.93 42 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 16.97 -0.89 41 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 14.68 -0.89 38 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 12.66 -0.91 38 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 10.84 -0.88 38 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 9.32 -0.70 39 0 61 0
28AUG26 82.50 C 8.18 8.18 7.09 7.73 -0.67 38 60 250 0
28AUG26 85.00 C 7.27 7.27 6.00 6.41 -0.62 38 166 244 -46
28AUG26 87.50 C 5.94 5.94 4.90 5.27 -0.60 38 113 978 +40
28AUG26 90.00 C 4.66 4.66 4.10 4.33 -0.51 38 236 1,314 -26
28AUG26 92.50 C 3.33 3.55 3.33 3.51 -0.51 38 44 2,047 0
28AUG26 95.00 C 2.77 2.77 2.77 2.79 -0.49 38 30 1,202 0
28AUG26 97.50 C 2.21 2.21 2.21 2.20 -0.43 38 30 837 0
28AUG26 100.00 C 2.12 2.12 1.80 1.72 -0.37 38 32 1,959 0
28AUG26 102.50 C 1.53 1.53 1.50 1.33 -0.31 38 23 2,842 +10
28AUG26 105.00 C 0.00 0.00 0.00 1.02 -0.26 38 0 520 0
28AUG26 107.50 C 0.00 0.00 0.00 0.78 -0.22 38 0 194 0
28AUG26 110.00 C 1.18 1.18 0.85 0.59 -0.18 38 31 625 +30
28AUG26 112.50 C 0.00 0.00 0.00 0.44 -0.15 38 0 1,933 0
28AUG26 115.00 C 0.00 0.00 0.00 0.33 -0.12 38 0 103 0
28AUG26 117.50 C 0.00 0.00 0.00 0.24 -0.10 38 0 590 0
28AUG26 120.00 C 0.48 0.48 0.48 0.18 -0.07 38 15 207 -15
28AUG26 122.50 C 0.00 0.00 0.00 0.13 -0.06 38 0 141 0
28AUG26 125.00 C 0.00 0.00 0.00 0.10 -0.04 38 0 80 0
28AUG26 127.50 C 0.00 0.00 0.00 0.07 -0.04 38 0 95 0
28AUG26 130.00 C 0.30 0.30 0.30 0.05 -0.03 38 2 142 0
28AUG26 132.50 C 0.00 0.00 0.00 0.04 -0.02 38 0 50 0
28AUG26 135.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 4 0
28AUG26 137.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 90 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 37 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 38 0 65 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 39 0 66 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 44 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 36.22 -0.93 53 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 33.70 -1.04 47 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 31.26 -1.07 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.84 -1.10 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.48 -1.10 42 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 24.12 -1.13 40 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.94 -0.88 41 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.61 -1.01 39 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.84 -0.78 42 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 15.46 -1.12 38 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 13.61 -0.86 38 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 11.90 -0.82 38 0 31 0
29SEP26 80.00 C 9.86 9.86 9.86 10.47 -0.43 38 1 198 0
29SEP26 82.50 C 0.00 0.00 0.00 8.98 -0.62 38 0 161 0
29SEP26 85.00 C 7.36 7.36 7.36 7.77 -0.51 38 1 199 +1
29SEP26 87.50 C 7.36 7.36 6.53 6.53 -0.57 38 50 438 +20
29SEP26 90.00 C 5.92 5.93 5.11 5.57 -0.50 38 254 2,193 +34
29SEP26 92.50 C 4.59 4.73 4.33 4.73 -0.46 38 73 835 -53
29SEP26 95.00 C 4.75 4.75 3.68 3.94 -0.47 38 52 7,989 -48
29SEP26 97.50 C 4.06 4.06 4.06 3.27 -0.44 38 30 2,628 0
29SEP26 100.00 C 0.00 0.00 0.00 2.70 -0.39 38 0 3,761 0
29SEP26 102.50 C 2.39 2.39 2.39 2.21 -0.35 38 30 1,277 0
29SEP26 105.00 C 0.00 0.00 0.00 1.81 -0.30 38 0 7,832 0
29SEP26 107.50 C 0.00 0.00 0.00 1.47 -0.26 38 0 3,458 0
29SEP26 110.00 C 1.45 1.45 1.45 1.19 -0.22 38 2 1,020 0
29SEP26 112.50 C 1.45 1.45 1.45 0.96 -0.19 38 1 2,376 +1
29SEP26 115.00 C 1.45 1.45 1.09 0.77 -0.16 38 35 1,872 0
29SEP26 117.50 C 0.00 0.00 0.00 0.61 -0.14 38 0 629 0
29SEP26 120.00 C 0.00 0.00 0.00 0.49 -0.12 38 0 2,129 0
29SEP26 122.50 C 0.00 0.00 0.00 0.39 -0.10 38 0 401 0
29SEP26 125.00 C 0.00 0.00 0.00 0.31 -0.08 38 0 651 0
29SEP26 127.50 C 0.00 0.00 0.00 0.24 -0.07 38 0 1,415 0
29SEP26 130.00 C 0.00 0.00 0.00 0.19 -0.06 38 0 750 0
29SEP26 132.50 C 0.52 0.52 0.52 0.15 -0.05 38 48 203 0
29SEP26 135.00 C 0.00 0.00 0.00 0.12 -0.04 38 0 1,121 0
29SEP26 137.50 C 0.00 0.00 0.00 0.09 -0.03 38 0 1,712 0
29SEP26 140.00 C 0.00 0.00 0.00 0.07 -0.03 38 0 96 0
29SEP26 142.50 C 0.00 0.00 0.00 0.06 -0.02 38 0 121 0
29SEP26 145.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 871 0
29SEP26 147.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 94 0
29SEP26 150.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 207 0
29SEP26 152.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 37.17 -0.67 51 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 34.77 -0.84 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 32.46 -0.84 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 30.19 -0.85 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.97 -0.85 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 25.88 -0.78 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.80 -0.77 42 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 21.79 -0.77 41 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 19.85 -0.78 40 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 17.97 -0.82 40 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 16.05 -1.00 38 0 52 0
30DEC26 77.50 C 0.00 0.00 0.00 14.45 -0.86 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 13.24 -0.71 39 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 11.94 -0.62 39 0 88 0
30DEC26 85.00 C 10.71 10.71 10.18 10.79 -0.50 39 90 1,007 +90
30DEC26 87.50 C 10.50 10.50 9.11 9.56 -0.53 39 90 900 +82
30DEC26 90.00 C 9.07 9.07 8.00 8.57 -0.50 39 185 2,282 +27
30DEC26 92.50 C 7.42 7.42 7.42 7.64 -0.50 39 30 2,006 +30
30DEC26 95.00 C 6.40 6.40 6.40 6.76 -0.48 39 5 2,836 0
30DEC26 97.50 C 6.60 6.60 6.60 6.01 -0.54 39 30 737 0
30DEC26 100.00 C 5.19 5.19 5.19 5.30 -0.56 39 1 3,060 -1
30DEC26 102.50 C 0.00 0.00 0.00 4.68 -0.51 39 0 578 0
30DEC26 105.00 C 5.20 5.20 5.20 4.11 -0.48 38 1 2,253 0
30DEC26 107.50 C 0.00 0.00 0.00 3.61 -0.44 38 0 118 0
30DEC26 110.00 C 0.00 0.00 0.00 3.17 -0.40 38 0 3,123 0
30DEC26 112.50 C 0.00 0.00 0.00 2.77 -0.38 38 0 428 0
30DEC26 115.00 C 3.25 3.25 3.25 2.42 -0.35 38 30 229 -30
30DEC26 117.50 C 0.00 0.00 0.00 2.12 -0.31 38 0 447 0
30DEC26 120.00 C 0.00 0.00 0.00 1.85 -0.28 38 0 965 0
30DEC26 122.50 C 2.26 2.26 2.26 1.61 -0.26 38 10 311 0
30DEC26 125.00 C 1.88 1.88 1.88 1.40 -0.24 38 30 614 0
30DEC26 127.50 C 0.00 0.00 0.00 1.22 -0.21 38 0 1,210 0
30DEC26 130.00 C 0.00 0.00 0.00 1.06 -0.19 38 0 5,253 0
30DEC26 132.50 C 0.00 0.00 0.00 0.92 -0.17 38 0 798 0
30DEC26 135.00 C 0.00 0.00 0.00 0.80 -0.15 38 0 443 0
30DEC26 137.50 C 0.00 0.00 0.00 0.69 -0.14 38 0 202 0
30DEC26 140.00 C 0.00 0.00 0.00 0.60 -0.12 38 0 95 0
30DEC26 142.50 C 0.00 0.00 0.00 0.52 -0.11 38 0 182 0
30DEC26 145.00 C 0.00 0.00 0.00 0.45 -0.10 38 0 342 0
30DEC26 147.50 C 0.00 0.00 0.00 0.39 -0.09 38 0 61 0
30DEC26 150.00 C 1.35 1.35 1.35 0.33 -0.09 38 1 94 0
30DEC26 152.50 C 0.00 0.00 0.00 0.29 -0.07 38 0 120 0
30DEC26 155.00 C 0.82 0.82 0.82 0.25 -0.06 38 50 408 +50
30MAR27 50.00 C 0.00 0.00 0.00 37.80 -0.69 46 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 35.69 -0.67 46 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 33.39 -0.81 44 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 30.99 -1.06 41 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 28.86 -1.04 40 0 13 0
30MAR27 62.50 C 0.00 0.00 0.00 26.81 -0.91 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 25.31 -0.65 41 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 23.44 -0.66 41 0 8 0
30MAR27 70.00 C 0.00 0.00 0.00 21.65 -0.56 40 0 41 0
30MAR27 72.50 C 0.00 0.00 0.00 19.95 -0.79 40 0 50 0
30MAR27 75.00 C 0.00 0.00 0.00 18.36 -0.76 39 0 21 0
30MAR27 77.50 C 0.00 0.00 0.00 17.09 -0.50 40 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 15.45 -0.87 39 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 14.22 -0.54 39 0 85 0
30MAR27 85.00 C 12.61 12.61 12.61 13.07 -0.50 39 2 98 +2
30MAR27 87.50 C 12.02 12.02 11.94 11.94 -0.52 39 20 1,278 +10
30MAR27 90.00 C 10.46 10.46 10.46 10.93 -0.47 39 2 731 0
30MAR27 92.50 C 0.00 0.00 0.00 10.01 -0.44 39 0 339 0
30MAR27 95.00 C 8.89 8.91 8.89 9.13 -0.50 39 31 126 0
30MAR27 97.50 C 8.13 8.13 8.13 8.31 -0.48 39 30 343 0
30MAR27 100.00 C 7.38 7.38 7.38 7.55 -0.52 39 4 1,157 +4
30MAR27 102.50 C 0.00 0.00 0.00 6.86 -0.52 39 0 490 0
30MAR27 105.00 C 0.00 0.00 0.00 6.22 -0.49 39 0 508 0
30MAR27 107.50 C 0.00 0.00 0.00 5.64 -0.46 39 0 307 0
30MAR27 110.00 C 0.00 0.00 0.00 5.11 -0.43 39 0 634 0
30MAR27 112.50 C 0.00 0.00 0.00 4.62 -0.41 39 0 359 0
30MAR27 115.00 C 0.00 0.00 0.00 4.18 -0.39 39 0 254 0
30MAR27 117.50 C 0.00 0.00 0.00 3.67 -0.35 38 0 93 0
30MAR27 120.00 C 0.00 0.00 0.00 3.32 -0.32 38 0 166 0
30MAR27 122.50 C 0.00 0.00 0.00 3.09 -0.21 39 0 103 0
30MAR27 125.00 C 0.00 0.00 0.00 2.79 -0.20 39 0 39 0
30MAR27 127.50 C 0.00 0.00 0.00 2.44 -0.26 38 0 76 0
30MAR27 130.00 C 2.76 2.76 2.76 2.27 -0.18 39 1 658 0
30MAR27 132.50 C 0.00 0.00 0.00 1.99 -0.22 38 0 43 0
30MAR27 135.00 C 0.00 0.00 0.00 1.84 -0.16 38 0 50 0
30MAR27 137.50 C 0.00 0.00 0.00 1.66 -0.15 38 0 77 0
30MAR27 140.00 C 0.00 0.00 0.00 1.50 -0.13 39 0 37 0
30MAR27 142.50 C 2.08 2.08 2.08 1.35 -0.13 38 30 31 +30
30MAR27 145.00 C 1.93 1.93 1.93 1.21 -0.12 38 30 180 +30
30MAR27 147.50 C 0.00 0.00 0.00 1.09 -0.12 38 0 30 0
30MAR27 150.00 C 1.68 1.68 1.68 0.99 -0.10 38 30 62 +21
30MAR27 152.50 C 1.60 1.60 1.60 0.89 -0.09 38 60 121 +60
30MAR27 155.00 C 0.00 0.00 0.00 0.80 -0.09 38 0 276 0
29JUN27 62.50 C 0.00 0.00 0.00 28.47 -0.55 43 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 26.56 -0.77 42 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 24.86 -0.54 41 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 23.17 -0.53 41 0 20 0
29JUN27 72.50 C 0.00 0.00 0.00 21.56 -0.54 41 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 19.97 -0.73 40 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 18.61 -0.64 40 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 17.30 -0.67 40 0 2 0
29JUN27 82.50 C 0.00 0.00 0.00 16.07 -0.68 40 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 14.87 -0.66 40 0 11 0
29JUN27 87.50 C 15.47 15.47 15.47 13.80 -0.63 40 2 117 +2
29JUN27 90.00 C 0.00 0.00 0.00 12.74 -0.65 39 0 114 0
29JUN27 92.50 C 0.00 0.00 0.00 11.78 -0.61 39 0 6 0
29JUN27 95.00 C 0.00 0.00 0.00 10.90 -0.61 39 0 4 0
29JUN27 97.50 C 0.00 0.00 0.00 10.05 -0.59 39 0 1 0
29JUN27 100.00 C 0.00 0.00 0.00 9.26 -0.54 39 0 41 0
29JUN27 102.50 C 0.00 0.00 0.00 8.56 -0.53 39 0 62 0
29JUN27 105.00 C 0.00 0.00 0.00 7.89 -0.51 39 0 30 0
29JUN27 107.50 C 0.00 0.00 0.00 7.24 -0.49 39 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 6.70 -0.44 39 0 4 0
29JUN27 112.50 C 0.00 0.00 0.00 6.17 -0.44 39 0 69 0
29JUN27 115.00 C 0.00 0.00 0.00 5.66 -0.43 39 0 10 0
29JUN27 117.50 C 0.00 0.00 0.00 5.21 -0.37 39 0 41 0
29JUN27 120.00 C 0.00 0.00 0.00 4.67 -0.35 38 0 24 0
TOTAL CALL 6,643 183,689 +874
18JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
18JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
18JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
18JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 87 0 41 0
18JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 73 0 8 0
18JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 59 0 14 0
18JUN26 77.50 P 0.06 0.06 0.06 0.01 -0.01 46 13 42 +13
18JUN26 80.00 P 0.10 0.17 0.10 0.07 -0.01 45 52 84 +52
18JUN26 82.50 P 0.30 0.55 0.30 0.35 +0.03 45 263 517 +235
18JUN26 85.00 P 0.82 1.47 0.67 1.08 +0.11 44 124 196 +12
18JUN26 87.50 P 1.98 2.84 1.98 2.48 +0.28 42 55 190 +30
18JUN26 90.00 P 2.79 5.19 2.79 4.63 +0.61 48 192 92 +14
18JUN26 92.50 P 5.03 5.03 5.03 6.95 +0.88 48 17 47 +13
18JUN26 95.00 P 0.00 0.00 0.00 9.40 +0.93 0 0 0 0
18JUN26 97.50 P 0.00 0.00 0.00 11.90 +0.95 0 0 5 0
18JUN26 100.00 P 0.00 0.00 0.00 14.40 +0.95 0 0 0 -8
18JUN26 102.50 P 0.00 0.00 0.00 16.90 +0.47 0 0 0 0
18JUN26 105.00 P 0.00 0.00 0.00 19.40 +0.53 0 0 0 0
18JUN26 107.50 P 0.00 0.00 0.00 21.90 +0.48 0 0 0 0
18JUN26 110.00 P 0.00 0.00 0.00 24.40 +0.55 0 0 0 0
18JUN26 112.50 P 0.00 0.00 0.00 26.90 +0.52 0 0 0 0
26JUN26 65.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
26JUN26 67.50 P 0.00 0.00 0.00 0.01 - 53 0 0 -
26JUN26 70.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
26JUN26 72.50 P 0.00 0.00 0.00 0.01 - 38 0 0 -
26JUN26 75.00 P 0.15 0.15 0.15 0.05 - 38 2 2 -
26JUN26 77.50 P 0.00 0.00 0.00 0.15 - 37 0 0 -
26JUN26 80.00 P 0.31 0.57 0.31 0.43 - 38 22 22 -
26JUN26 82.50 P 1.29 1.29 1.13 0.97 - 37 132 102 -
26JUN26 85.00 P 1.32 2.39 1.32 1.92 - 37 121 121 -
26JUN26 87.50 P 0.00 0.00 0.00 3.27 - 37 0 0 -
26JUN26 90.00 P 5.52 5.52 5.52 5.09 - 37 32 30 -
26JUN26 92.50 P 0.00 0.00 0.00 7.22 - 38 2 2 -
26JUN26 95.00 P 0.00 0.00 0.00 9.50 - 38 0 0 -
26JUN26 97.50 P 0.00 0.00 0.00 12.28 - 58 0 0 -
26JUN26 100.00 P 0.00 0.00 0.00 14.83 - 68 0 0 -
26JUN26 102.50 P 0.00 0.00 0.00 16.90 - 0 0 0 -
26JUN26 105.00 P 0.00 0.00 0.00 19.40 - 0 0 0 -
26JUN26 107.50 P 0.00 0.00 0.00 21.90 - 0 0 0 -
26JUN26 110.00 P 0.00 0.00 0.00 24.54 - 80 0 0 -
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 99 0 309 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 90 0 341 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 82 0 878 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 75 0 520 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,235 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 60 0 303 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 53 0 205 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 47 0 220 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 40 0 528 0
29JUN26 72.50 P 0.00 0.00 0.00 0.02 0.00 36 0 610 0
29JUN26 75.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 1,239 0
29JUN26 77.50 P 0.33 0.33 0.30 0.19 0.00 35 70 2,136 +5
29JUN26 80.00 P 0.40 0.70 0.40 0.49 +0.02 35 289 8,356 -123
29JUN26 82.50 P 0.90 1.39 0.73 1.07 +0.06 35 507 7,313 +173
29JUN26 85.00 P 1.71 2.50 1.43 1.99 +0.11 34 321 5,392 +137
29JUN26 87.50 P 2.63 3.82 2.62 3.35 +0.21 34 73 4,775 +65
29JUN26 90.00 P 5.06 5.60 5.06 5.19 +0.39 35 12 13,885 -12
29JUN26 92.50 P 0.00 0.00 0.00 7.29 +0.52 36 0 9,556 0
29JUN26 95.00 P 7.95 8.20 7.95 9.52 +0.53 35 4 4,109 -2
29JUN26 97.50 P 10.72 12.20 10.66 12.28 +0.90 52 42 2,878 0
29JUN26 100.00 P 13.66 15.12 13.66 14.83 +1.36 60 158 11,382 0
29JUN26 102.50 P 18.00 18.00 16.97 16.90 +0.47 0 4 1,681 -3
29JUN26 105.00 P 0.00 0.00 0.00 19.75 +0.87 71 0 1,615 -156
29JUN26 107.50 P 0.00 0.00 0.00 21.90 +0.33 0 0 1,395 0
29JUN26 110.00 P 0.00 0.00 0.00 24.78 +0.63 84 0 303 -306
29JUN26 112.50 P 0.00 0.00 0.00 27.25 +0.74 88 0 610 0
29JUN26 115.00 P 0.00 0.00 0.00 29.40 +0.43 0 0 33 -87
29JUN26 117.50 P 0.00 0.00 0.00 32.28 +0.96 101 0 0 -374
29JUN26 120.00 P 0.00 0.00 0.00 34.40 +0.45 0 0 0 -40
29JUN26 122.50 P 0.00 0.00 0.00 36.90 +0.52 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 39.40 +0.46 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 41.90 +0.55 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 44.40 +0.53 0 0 125 0
29JUN26 132.50 P 0.00 0.00 0.00 46.90 +0.46 0 0 60 0
29JUN26 135.00 P 0.00 0.00 0.00 49.72 +0.78 130 0 116 -30
29JUN26 137.50 P 0.00 0.00 0.00 51.90 +0.42 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 54.40 +0.46 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 56.90 +0.46 0 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 59.40 +0.53 0 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 62.28 +1.06 154 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 64.40 +0.44 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 67.27 +0.89 160 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 69.40 +0.68 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 71.90 +0.65 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 74.77 +0.96 171 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 77.27 +0.96 174 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 79.40 +0.71 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 81.90 +0.68 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 84.40 +0.59 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 87.27 +0.96 187 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 89.75 +0.79 188 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 92.35 +1.14 198 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 94.40 +0.59 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 96.90 +0.44 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 99.40 +0.44 0 0 0 0
30JUL26 50.00 P 0.05 0.05 0.05 0.01 0.00 55 30 40 +20
30JUL26 52.50 P 0.06 0.06 0.05 0.01 0.00 50 52 58 +30
30JUL26 55.00 P 0.08 0.08 0.08 0.01 0.00 46 34 34 +24
30JUL26 57.50 P 0.10 0.10 0.10 0.01 0.00 42 32 65 +17
30JUL26 60.00 P 0.13 0.13 0.13 0.01 0.00 37 30 148 +30
30JUL26 62.50 P 0.16 0.16 0.16 0.02 -0.01 36 32 364 0
30JUL26 65.00 P 0.20 0.21 0.20 0.05 -0.01 36 3 78 +3
30JUL26 67.50 P 0.00 0.00 0.00 0.12 -0.01 36 0 116 0
30JUL26 70.00 P 0.35 0.39 0.35 0.24 -0.01 36 65 227 +65
30JUL26 72.50 P 0.00 0.00 0.00 0.45 -0.01 36 0 452 0
30JUL26 75.00 P 0.77 0.98 0.77 0.79 0.00 36 35 552 0
30JUL26 77.50 P 1.34 1.34 1.34 1.29 +0.03 36 10 465 0
30JUL26 80.00 P 1.59 2.16 1.59 1.94 +0.02 36 133 505 +115
30JUL26 82.50 P 2.17 3.06 2.17 2.80 +0.08 36 41 729 +3
30JUL26 85.00 P 3.53 4.23 3.38 3.91 +0.16 36 81 1,751 +39
30JUL26 87.50 P 4.54 5.93 4.54 5.27 +0.19 36 149 6,554 -24
30JUL26 90.00 P 7.50 7.50 7.50 6.88 +0.27 36 4 925 0
30JUL26 92.50 P 0.00 0.00 0.00 8.69 +0.34 37 0 1,065 0
30JUL26 95.00 P 9.42 9.42 9.42 10.67 +0.41 37 3 1,674 +1
30JUL26 97.50 P 11.65 11.65 11.65 12.79 +0.47 38 2 2,158 +2
30JUL26 100.00 P 14.89 14.96 14.89 15.01 +0.53 39 92 1,324 0
30JUL26 102.50 P 0.00 0.00 0.00 17.41 +0.54 41 1 986 +1
30JUL26 105.00 P 0.00 0.00 0.00 19.93 +0.97 45 0 815 0
30JUL26 107.50 P 0.00 0.00 0.00 21.94 +0.37 36 0 386 0
30JUL26 110.00 P 0.00 0.00 0.00 24.78 +0.63 50 0 428 0
30JUL26 112.50 P 0.00 0.00 0.00 27.25 +0.74 52 0 13 -68
30JUL26 115.00 P 0.00 0.00 0.00 29.40 +0.43 0 0 53 -61
30JUL26 117.50 P 0.00 0.00 0.00 32.28 +0.96 59 0 30 -105
30JUL26 120.00 P 0.00 0.00 0.00 34.40 +0.45 0 0 14 -47
30JUL26 122.50 P 0.00 0.00 0.00 36.96 +0.58 54 0 24 0
30JUL26 125.00 P 0.00 0.00 0.00 39.40 +0.46 0 0 1 0
30JUL26 127.50 P 0.00 0.00 0.00 41.92 +0.57 56 0 22 0
30JUL26 130.00 P 0.00 0.00 0.00 44.41 +0.54 56 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 46.90 +0.46 0 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 49.72 +0.78 77 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 52.00 +0.52 70 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 54.40 +0.46 0 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 56.99 +0.55 74 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 59.49 +0.62 76 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 62.28 +1.01 90 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 64.49 +0.53 80 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 67.27 +0.89 94 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 69.49 +0.77 85 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 38 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 21 0
28AUG26 55.00 P 0.00 0.00 0.00 0.02 0.00 39 0 59 0
28AUG26 57.50 P 0.21 0.22 0.21 0.04 0.00 38 3 23 +3
28AUG26 60.00 P 0.28 0.28 0.28 0.08 0.00 38 10 22 +10
28AUG26 62.50 P 0.00 0.00 0.00 0.15 -0.01 38 0 5 0
28AUG26 65.00 P 0.00 0.00 0.00 0.27 0.00 38 0 59 0
28AUG26 67.50 P 0.00 0.00 0.00 0.47 +0.01 38 0 63 0
28AUG26 70.00 P 0.80 0.80 0.80 0.76 +0.03 38 2 155 0
28AUG26 72.50 P 0.00 0.00 0.00 1.16 +0.05 38 0 280 0
28AUG26 75.00 P 1.84 1.84 1.83 1.69 +0.07 38 60 469 -60
28AUG26 77.50 P 2.42 2.42 2.42 2.32 +0.04 38 2 724 +2
28AUG26 80.00 P 2.92 3.35 2.92 3.11 +0.05 37 117 842 +42
28AUG26 82.50 P 3.50 4.43 3.40 4.10 +0.14 37 56 6,623 -14
28AUG26 85.00 P 5.19 5.60 5.19 5.29 +0.22 37 264 1,524 +114
28AUG26 87.50 P 5.65 7.01 5.65 6.60 +0.19 37 159 2,220 +54
28AUG26 90.00 P 7.06 7.11 7.06 8.16 +0.30 37 84 1,618 +6
28AUG26 92.50 P 0.00 0.00 0.00 9.88 +0.31 38 0 1,694 0
28AUG26 95.00 P 0.00 0.00 0.00 11.65 +0.27 38 0 997 0
28AUG26 97.50 P 0.00 0.00 0.00 13.60 +0.56 38 0 1,109 0
28AUG26 100.00 P 0.00 0.00 0.00 16.06 +0.70 41 0 1,894 0
28AUG26 102.50 P 18.49 18.49 18.49 17.63 +0.11 36 1 1,732 -1
28AUG26 105.00 P 0.00 0.00 0.00 20.36 +0.82 42 0 490 0
28AUG26 107.50 P 0.00 0.00 0.00 22.63 +0.75 42 0 271 0
28AUG26 110.00 P 0.00 0.00 0.00 24.78 +0.62 40 0 171 0
28AUG26 112.50 P 0.00 0.00 0.00 27.25 +0.74 43 0 45 0
28AUG26 115.00 P 0.00 0.00 0.00 29.45 +0.48 37 0 29 0
28AUG26 117.50 P 0.00 0.00 0.00 32.28 +0.96 48 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 34.40 +0.45 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 36.96 +0.58 45 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 39.40 +0.46 0 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 41.92 +0.57 46 0 0 0
28AUG26 130.00 P 44.40 44.40 44.40 44.41 +0.54 47 1 1 +1
28AUG26 132.50 P 0.00 0.00 0.00 46.90 +0.46 0 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 49.72 +0.78 62 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 52.00 +0.52 58 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 54.40 +0.46 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 56.99 +0.55 61 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 59.49 +0.62 63 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 62.28 +0.98 73 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 64.49 +0.53 66 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 67.27 +0.89 76 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 69.49 +0.77 69 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.02 0.00 39 0 126 0
29SEP26 52.50 P 0.24 0.24 0.24 0.04 0.00 38 11 34 +11
29SEP26 55.00 P 0.31 0.31 0.31 0.07 0.00 38 1 129 0
29SEP26 57.50 P 0.00 0.00 0.00 0.13 0.00 38 0 86 0
29SEP26 60.00 P 0.00 0.00 0.00 0.23 +0.01 38 0 205 0
29SEP26 62.50 P 0.00 0.00 0.00 0.38 +0.01 38 0 190 0
29SEP26 65.00 P 0.00 0.00 0.00 0.60 +0.03 38 0 294 0
29SEP26 67.50 P 0.00 0.00 0.00 0.91 +0.05 38 0 278 0
29SEP26 70.00 P 0.00 0.00 0.00 1.31 +0.07 38 0 484 0
29SEP26 72.50 P 1.69 1.69 1.69 1.82 +0.07 38 2 3,312 0
29SEP26 75.00 P 0.00 0.00 0.00 2.49 +0.11 38 0 1,923 0
29SEP26 77.50 P 3.18 3.42 3.18 3.21 +0.07 38 16 963 0
29SEP26 80.00 P 4.25 4.30 4.02 4.10 +0.10 38 181 3,755 +85
29SEP26 82.50 P 5.40 5.52 5.05 5.13 +0.18 37 185 1,558 +185
29SEP26 85.00 P 6.18 6.63 6.18 6.30 +0.17 37 231 4,597 +57
29SEP26 87.50 P 7.89 7.90 7.68 7.68 +0.28 37 72 2,941 -12
29SEP26 90.00 P 8.66 8.85 8.66 9.20 +0.29 38 121 4,505 +31
29SEP26 92.50 P 0.00 0.00 0.00 10.84 +0.31 38 0 1,893 0
29SEP26 95.00 P 11.95 11.95 11.95 12.63 +0.36 38 1 14,484 0
29SEP26 97.50 P 0.00 0.00 0.00 14.79 +0.67 40 0 3,042 0
29SEP26 100.00 P 0.00 0.00 0.00 16.80 +0.54 40 0 6,809 0
29SEP26 102.50 P 0.00 0.00 0.00 18.82 +0.69 41 0 2,400 0
29SEP26 105.00 P 0.00 0.00 0.00 21.01 +0.58 41 0 3,277 0
29SEP26 107.50 P 0.00 0.00 0.00 22.89 +0.50 39 0 2,542 0
29SEP26 110.00 P 0.00 0.00 0.00 25.38 +0.85 41 0 426 0
29SEP26 112.50 P 0.00 0.00 0.00 27.35 +0.56 38 0 391 0
29SEP26 115.00 P 0.00 0.00 0.00 29.98 +0.82 42 0 231 0
29SEP26 117.50 P 0.00 0.00 0.00 32.33 +0.83 42 0 107 0
29SEP26 120.00 P 0.00 0.00 0.00 34.71 +0.76 43 0 176 0
29SEP26 122.50 P 0.00 0.00 0.00 37.16 +0.78 44 0 133 0
29SEP26 125.00 P 0.00 0.00 0.00 39.64 +0.70 45 0 200 0
29SEP26 127.50 P 0.00 0.00 0.00 41.99 +0.64 44 0 20 -75
29SEP26 130.00 P 0.00 0.00 0.00 44.47 +0.60 45 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 46.97 +0.53 46 0 37 0
29SEP26 135.00 P 0.00 0.00 0.00 49.72 +0.78 54 0 62 0
29SEP26 137.50 P 0.00 0.00 0.00 52.00 +0.52 51 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 54.47 +0.53 51 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 56.99 +0.55 53 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 59.49 +0.62 55 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 62.28 +0.98 63 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 64.49 +0.53 58 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 67.27 +0.89 66 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 69.49 +0.77 61 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.18 0.00 38 0 587 0
30DEC26 52.50 P 0.00 0.00 0.00 0.29 0.00 38 0 100 0
30DEC26 55.00 P 0.81 0.81 0.81 0.44 0.00 38 200 346 +200
30DEC26 57.50 P 0.00 0.00 0.00 0.64 0.00 38 0 80 0
30DEC26 60.00 P 0.00 0.00 0.00 0.92 0.00 38 0 124 0
30DEC26 62.50 P 0.00 0.00 0.00 1.28 +0.01 38 0 101 0
30DEC26 65.00 P 0.00 0.00 0.00 1.71 +0.04 38 1,000 1,202 0
30DEC26 67.50 P 0.00 0.00 0.00 2.24 +0.03 38 0 349 0
30DEC26 70.00 P 2.80 2.85 2.80 2.88 +0.05 38 7 4,387 +1
30DEC26 72.50 P 3.73 3.73 3.73 3.56 +0.04 38 30 355 0
30DEC26 75.00 P 4.25 4.48 4.23 4.29 +0.02 38 142 1,073 +112
30DEC26 77.50 P 5.12 5.21 5.12 5.13 +0.04 37 390 1,159 +292
30DEC26 80.00 P 6.07 6.07 6.07 6.20 +0.13 37 1 1,322 +1
30DEC26 82.50 P 7.01 7.12 7.01 7.29 +0.13 37 61 658 +61
30DEC26 85.00 P 0.00 0.00 0.00 8.55 +0.14 37 0 4,323 0
30DEC26 87.50 P 8.93 8.93 8.93 9.92 +0.22 37 1 1,464 0
30DEC26 90.00 P 10.91 11.50 10.91 11.45 +0.30 38 160 3,466 -57
30DEC26 92.50 P 0.00 0.00 0.00 13.05 +0.28 38 0 2,865 0
30DEC26 95.00 P 0.00 0.00 0.00 14.77 +0.24 38 0 3,148 0
30DEC26 97.50 P 0.00 0.00 0.00 16.55 +0.20 38 0 1,149 0
30DEC26 100.00 P 0.00 0.00 0.00 18.42 +0.35 38 0 1,530 0
30DEC26 102.50 P 0.00 0.00 0.00 20.35 +0.32 39 0 1,247 0
30DEC26 105.00 P 22.75 22.75 22.75 22.34 +0.33 39 1 765 0
30DEC26 107.50 P 0.00 0.00 0.00 24.39 +0.35 39 0 165 0
30DEC26 110.00 P 0.00 0.00 0.00 26.49 +0.38 39 0 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 28.71 +0.48 39 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 30.82 +0.43 39 0 178 0
30DEC26 117.50 P 0.00 0.00 0.00 33.21 +0.61 40 0 106 0
30DEC26 120.00 P 0.00 0.00 0.00 35.57 +0.74 41 0 104 0
30DEC26 122.50 P 0.00 0.00 0.00 37.74 +0.65 41 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 39.87 +0.04 39 0 1 0
30DEC26 127.50 P 0.00 0.00 0.00 42.26 +0.55 39 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 44.61 +0.56 39 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 47.00 +0.56 38 0 20 0
30DEC26 135.00 P 50.25 50.25 50.25 49.72 +0.78 43 30 39 +30
30DEC26 137.50 P 0.00 0.00 0.00 52.00 +0.52 41 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 54.68 +0.74 45 0 1 -1
30DEC26 142.50 P 0.00 0.00 0.00 56.99 +0.55 43 0 11,498 0
30DEC26 145.00 P 0.00 0.00 0.00 59.54 +0.67 45 0 2 0
30DEC26 147.50 P 0.00 0.00 0.00 62.28 +0.98 50 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 64.53 +0.57 47 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 67.27 +0.89 52 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 69.53 +0.81 50 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 0.49 +0.01 38 0 99 0
30MAR27 52.50 P 0.00 0.00 0.00 0.70 +0.01 38 0 60 0
30MAR27 55.00 P 0.00 0.00 0.00 0.98 +0.02 38 0 32 0
30MAR27 57.50 P 0.00 0.00 0.00 1.32 +0.04 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.72 +0.03 39 0 122 0
30MAR27 62.50 P 0.00 0.00 0.00 2.23 +0.06 39 0 106 0
30MAR27 65.00 P 0.00 0.00 0.00 2.78 +0.06 39 0 1,036 0
30MAR27 67.50 P 0.00 0.00 0.00 3.48 +0.09 39 0 116 0
30MAR27 70.00 P 0.00 0.00 0.00 4.15 +0.07 38 0 1,880 0
30MAR27 72.50 P 0.00 0.00 0.00 4.90 +0.08 38 0 196 0
30MAR27 75.00 P 5.93 5.94 5.93 5.78 +0.12 38 31 446 +31
30MAR27 77.50 P 0.00 0.00 0.00 6.74 +0.15 38 0 876 0
30MAR27 80.00 P 0.00 0.00 0.00 7.81 +0.13 38 0 733 0
30MAR27 82.50 P 0.00 0.00 0.00 8.98 +0.13 37 0 320 0
30MAR27 85.00 P 0.00 0.00 0.00 10.25 +0.15 37 0 670 0
30MAR27 87.50 P 0.00 0.00 0.00 11.64 +0.19 37 0 1,166 0
30MAR27 90.00 P 0.00 0.00 0.00 13.07 +0.18 37 0 1,421 0
30MAR27 92.50 P 0.00 0.00 0.00 14.65 +0.19 37 0 293 0
30MAR27 95.00 P 16.70 16.70 16.70 16.32 +0.21 38 30 436 +30
30MAR27 97.50 P 0.00 0.00 0.00 18.06 +0.23 38 0 223 0
30MAR27 100.00 P 0.00 0.00 0.00 20.02 +0.42 38 0 949 0
30MAR27 102.50 P 0.00 0.00 0.00 21.95 +0.50 39 0 740 0
30MAR27 105.00 P 0.00 0.00 0.00 23.90 +0.55 39 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 25.89 +0.54 39 0 161 0
30MAR27 110.00 P 0.00 0.00 0.00 27.73 +0.29 39 0 664 0
30MAR27 112.50 P 0.00 0.00 0.00 30.02 +0.52 40 0 7 0
30MAR27 115.00 P 0.00 0.00 0.00 31.85 +0.29 39 0 8 0
30MAR27 117.50 P 0.00 0.00 0.00 33.99 +0.31 39 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 36.17 +0.38 39 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 38.37 +0.33 39 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 40.60 +0.32 39 0 31 0
30MAR27 127.50 P 0.00 0.00 0.00 42.86 +0.49 39 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 45.13 +0.45 39 0 32 0
30MAR27 132.50 P 0.00 0.00 0.00 47.42 +0.46 38 0 0 0
30MAR27 135.00 P 50.52 50.53 50.52 50.09 +0.83 41 90 140 +90
30MAR27 137.50 P 0.00 0.00 0.00 52.46 +0.84 41 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 54.87 +0.91 41 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 56.99 +0.55 38 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 59.54 +0.67 40 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 62.28 +0.98 44 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 64.53 +0.57 42 0 63 0
30MAR27 152.50 P 0.00 0.00 0.00 67.27 +0.89 46 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 69.53 +0.81 44 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 3.29 +0.10 39 0 2 0
29JUN27 65.00 P 0.00 0.00 0.00 3.91 +0.04 39 0 1,007 0
29JUN27 67.50 P 0.00 0.00 0.00 4.57 +0.05 38 0 175 0
29JUN27 70.00 P 0.00 0.00 0.00 5.34 +0.14 38 0 64 0
29JUN27 72.50 P 0.00 0.00 0.00 6.20 +0.16 38 0 186 0
29JUN27 75.00 P 0.00 0.00 0.00 7.22 +0.19 38 0 395 0
29JUN27 77.50 P 7.78 7.78 7.78 8.23 +0.18 38 1 194 0
29JUN27 80.00 P 9.23 9.23 9.23 9.40 +0.24 37 1 144 +1
29JUN27 82.50 P 0.00 0.00 0.00 10.60 +0.24 37 0 185 0
29JUN27 85.00 P 0.00 0.00 0.00 11.85 +0.28 37 0 76 0
29JUN27 87.50 P 0.00 0.00 0.00 13.24 +0.30 37 0 117 0
29JUN27 90.00 P 0.00 0.00 0.00 14.63 +0.30 37 0 64 0
29JUN27 92.50 P 0.00 0.00 0.00 16.11 +0.25 37 0 177 0
29JUN27 95.00 P 0.00 0.00 0.00 17.73 +0.21 37 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 19.42 +0.20 37 0 54 0
29JUN27 100.00 P 0.00 0.00 0.00 21.45 +0.43 38 0 9 0
29JUN27 102.50 P 0.00 0.00 0.00 23.27 +0.43 38 0 24 0
29JUN27 105.00 P 0.00 0.00 0.00 24.96 +0.33 38 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 26.87 +0.31 38 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 29.04 +0.54 39 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 30.85 +0.36 38 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 33.16 +0.64 39 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 35.24 +0.65 39 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 37.09 +0.40 38 0 0 0
TOTAL PUT 7,092 253,861 +883
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYE - BYD ELECTRONIC CLOSING PRICE HK$ 25.38
29JUN26 17.50 C 0.00 0.00 0.00 7.94 +0.64 98 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.40 +0.60 55 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.90 +0.50 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.41 +0.60 63 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.93 +0.65 69 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.48 +0.56 76 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 4.42 +0.46 48 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.47 +0.41 48 0 10 0
29JUN26 23.00 C 0.00 0.00 0.00 2.59 +0.42 49 0 0 0
29JUN26 24.00 C 1.45 1.45 1.45 1.82 +0.37 49 1 1 +1
29JUN26 25.00 C 1.23 1.26 1.18 1.18 +0.24 48 24 124 0
29JUN26 26.00 C 0.80 0.80 0.64 0.70 +0.13 48 33 156 +16
29JUN26 27.00 C 0.47 0.47 0.41 0.40 +0.07 48 8 391 +3
29JUN26 28.00 C 0.25 0.25 0.22 0.22 +0.04 49 7 584 +1
29JUN26 29.00 C 0.00 0.00 0.00 0.11 +0.01 50 0 849 0
29JUN26 30.00 C 0.06 0.09 0.06 0.05 0.00 50 101 1,106 -100
29JUN26 31.00 C 0.05 0.06 0.05 0.03 0.00 52 11 728 0
29JUN26 32.00 C 0.05 0.05 0.05 0.01 0.00 50 2 719 -2
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 56 0 481 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,333 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 67 0 244 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 72 0 157 0
29JUN26 37.00 C 0.02 0.02 0.02 0.01 0.00 77 20 332 +20
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 82 0 52 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 86 0 21 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 91 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 95 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 99 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 103 0 16 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 107 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 111 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 125 0 11 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 128 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 144 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 151 0 1 0
30JUL26 17.50 C 0.00 0.00 0.00 8.03 +0.53 63 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 7.59 +0.70 66 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.09 +0.50 61 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.59 +0.63 57 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.12 +0.62 55 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 5.66 +0.49 54 0 5 0
30JUL26 21.00 C 0.00 0.00 0.00 4.70 +0.45 48 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.90 +0.41 48 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.16 +0.34 48 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 2.51 +0.34 48 0 30 0
30JUL26 25.00 C 1.93 1.93 1.93 1.98 +0.29 49 2 45 -2
30JUL26 26.00 C 0.00 0.00 0.00 1.48 +0.19 48 0 122 0
30JUL26 27.00 C 0.00 0.00 0.00 1.11 +0.14 48 0 138 0
30JUL26 28.00 C 0.92 0.92 0.78 0.82 +0.10 48 22 292 +12
30JUL26 29.00 C 0.00 0.00 0.00 0.60 +0.08 48 0 222 0
30JUL26 30.00 C 0.47 0.47 0.42 0.44 +0.06 49 3 417 0
30JUL26 31.00 C 0.36 0.36 0.36 0.31 +0.03 49 8 497 0
30JUL26 32.00 C 0.00 0.00 0.00 0.21 +0.01 49 0 457 0
30JUL26 33.00 C 0.00 0.00 0.00 0.15 +0.01 49 0 193 0
30JUL26 34.00 C 0.13 0.13 0.13 0.10 0.00 49 4 150 -4
30JUL26 35.00 C 0.00 0.00 0.00 0.07 0.00 49 0 739 0
30JUL26 36.00 C 0.09 0.09 0.09 0.05 0.00 50 1 153 0
30JUL26 37.00 C 0.00 0.00 0.00 0.03 0.00 49 0 64 0
30JUL26 38.00 C 0.00 0.00 0.00 0.02 0.00 49 0 63 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 48 0 46 0
28AUG26 17.50 C 0.00 0.00 0.00 8.21 +0.57 61 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 7.74 +0.57 59 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.28 +0.56 57 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.83 +0.57 56 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.38 +0.57 55 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.95 +0.64 54 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.15 +0.52 53 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.33 +0.37 50 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 3.58 +0.37 48 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 3.00 +0.36 48 0 10 0
28AUG26 25.00 C 0.00 0.00 0.00 2.46 +0.32 48 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 1.99 +0.26 48 0 82 0
28AUG26 27.00 C 0.00 0.00 0.00 1.61 +0.21 48 0 41 0
28AUG26 28.00 C 0.00 0.00 0.00 1.30 +0.17 48 0 112 0
28AUG26 29.00 C 0.00 0.00 0.00 1.04 +0.13 49 0 2,080 0
28AUG26 30.00 C 0.83 0.83 0.83 0.82 +0.10 49 15 101 0
28AUG26 31.00 C 0.69 0.69 0.66 0.63 +0.07 48 32 150 +17
28AUG26 32.00 C 0.60 0.60 0.60 0.49 +0.06 48 15 114 +15
28AUG26 33.00 C 0.00 0.00 0.00 0.38 +0.05 48 0 63 0
28AUG26 34.00 C 0.00 0.00 0.00 0.29 +0.04 48 0 4 0
28AUG26 35.00 C 0.00 0.00 0.00 0.22 +0.03 48 0 10 0
28AUG26 36.00 C 0.00 0.00 0.00 0.16 +0.01 48 0 64 0
28AUG26 37.00 C 0.00 0.00 0.00 0.12 +0.01 48 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.09 +0.01 48 0 2 0
28AUG26 39.00 C 0.00 0.00 0.00 0.07 +0.01 48 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.29 +0.65 53 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.84 +0.49 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.46 +0.54 54 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.97 +0.45 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.60 +0.61 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.20 +0.60 52 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.33 +0.49 48 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.68 +0.38 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.04 +0.44 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.46 +0.40 49 0 60 0
29SEP26 25.00 C 2.92 2.92 2.92 2.89 +0.33 48 8 88 +8
29SEP26 26.00 C 0.00 0.00 0.00 2.50 +0.31 49 0 91 0
29SEP26 27.00 C 0.00 0.00 0.00 2.13 +0.29 49 0 60 0
29SEP26 28.00 C 1.72 1.72 1.72 1.75 +0.23 48 15 75 0
29SEP26 29.00 C 0.00 0.00 0.00 1.46 +0.18 48 0 123 0
29SEP26 30.00 C 0.00 0.00 0.00 1.22 +0.16 49 0 129 0
29SEP26 31.00 C 0.00 0.00 0.00 1.03 +0.16 49 0 75 0
29SEP26 32.00 C 0.88 0.88 0.88 0.86 +0.15 49 2 62 0
29SEP26 33.00 C 0.00 0.00 0.00 0.72 +0.14 50 0 126 0
29SEP26 34.00 C 0.66 0.66 0.66 0.59 +0.12 50 1 244 +1
29SEP26 35.00 C 0.00 0.00 0.00 0.48 +0.10 49 0 76 0
29SEP26 36.00 C 0.00 0.00 0.00 0.39 +0.09 49 0 212 0
29SEP26 37.00 C 0.00 0.00 0.00 0.32 +0.08 49 0 20 0
29SEP26 38.00 C 0.00 0.00 0.00 0.26 +0.06 49 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.21 +0.05 49 0 0 0
29SEP26 40.00 C 0.27 0.27 0.27 0.17 +0.04 49 10 100 +10
29SEP26 41.00 C 0.00 0.00 0.00 0.14 +0.04 50 0 21 0
29SEP26 42.00 C 0.00 0.00 0.00 0.11 +0.03 49 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.09 +0.02 49 0 5 0
29SEP26 44.00 C 0.00 0.00 0.00 0.07 +0.02 49 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.06 +0.02 50 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.05 +0.02 50 0 7 0
29SEP26 47.00 C 0.00 0.00 0.00 0.04 +0.02 50 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.03 +0.02 49 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 49 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 54 0 130 0
30DEC26 17.50 C 0.00 0.00 0.00 8.76 +0.55 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.40 +0.54 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.96 +0.48 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.62 +0.56 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.21 +0.55 49 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 6.90 +0.57 50 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.21 +0.46 49 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 5.52 +0.44 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.98 +0.58 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.43 +0.51 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.93 +0.57 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.47 +0.50 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.14 +0.37 48 0 3 0
30DEC26 28.00 C 0.00 0.00 0.00 2.77 +0.34 48 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 2.45 +0.32 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.15 +0.29 48 0 5 0
30DEC26 31.00 C 0.00 0.00 0.00 1.89 +0.26 48 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 1.66 +0.24 48 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 1.46 +0.23 48 0 302 0
30DEC26 34.00 C 0.00 0.00 0.00 1.28 +0.21 48 0 7 0
30DEC26 35.00 C 0.00 0.00 0.00 1.12 +0.19 48 0 104 0
30DEC26 36.00 C 0.00 0.00 0.00 0.98 +0.17 48 0 8 0
30DEC26 37.00 C 0.00 0.00 0.00 0.85 +0.15 48 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 0.75 +0.14 48 0 16 0
30DEC26 39.00 C 0.00 0.00 0.00 0.65 +0.12 48 0 2 0
30DEC26 40.00 C 0.00 0.00 0.00 0.57 +0.11 48 0 25 0
30DEC26 41.00 C 0.00 0.00 0.00 0.50 +0.10 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.43 +0.09 47 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.38 +0.08 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.33 +0.07 48 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.29 +0.07 48 0 24 0
30MAR27 17.50 C 0.00 0.00 0.00 9.25 +0.53 50 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.89 +0.58 50 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.52 +0.55 50 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 8.15 +0.51 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.81 +0.52 49 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 7.48 +0.49 49 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.84 +0.52 49 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.25 +0.47 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.71 +0.51 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.21 +0.48 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.74 +0.37 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.30 +0.42 48 0 40 0
30MAR27 27.00 C 0.00 0.00 0.00 3.92 +0.33 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.56 +0.22 48 0 12 0
30MAR27 29.00 C 0.00 0.00 0.00 3.24 +0.21 48 0 118 0
30MAR27 30.00 C 0.00 0.00 0.00 2.93 +0.19 48 0 545 0
30MAR27 31.00 C 0.00 0.00 0.00 2.65 +0.17 48 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 2.40 +0.16 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.17 +0.14 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.96 +0.13 48 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 1.77 +0.12 48 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 1.60 +0.11 47 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 1.45 +0.10 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.31 +0.09 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.18 +0.08 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.06 +0.06 47 0 3 0
30MAR27 41.00 C 0.00 0.00 0.00 0.96 +0.06 47 0 4 0
29JUN27 17.50 C 0.00 0.00 0.00 9.58 +0.48 50 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.23 +0.48 50 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.89 +0.46 50 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.58 +0.47 50 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.26 +0.45 50 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.93 +0.47 50 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.32 +0.46 49 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.75 +0.41 49 0 4 0
29JUN27 23.00 C 0.00 0.00 0.00 6.21 +0.38 48 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.73 +0.36 48 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.25 +0.32 48 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 4.84 +0.30 48 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.44 +0.28 48 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.08 +0.26 48 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 3.75 +0.25 47 0 10 0
29JUN27 30.00 C 0.00 0.00 0.00 3.43 +0.22 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.16 +0.21 47 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.90 +0.20 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.65 +0.17 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.44 +0.16 47 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 2.24 +0.16 47 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 2.05 +0.15 47 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 1.88 +0.13 47 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 1.73 +0.12 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 1.59 +0.12 47 0 3 0
TOTAL CALL 345 17,794 -4
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 12 0
29JUN26 20.00 P 0.03 0.03 0.03 0.01 -0.01 54 22 55 +22
29JUN26 21.00 P 0.00 0.00 0.00 0.03 -0.04 52 0 198 0
29JUN26 22.00 P 0.00 0.00 0.00 0.08 -0.09 51 0 285 0
29JUN26 23.00 P 0.20 0.20 0.20 0.19 -0.16 50 33 211 +33
29JUN26 24.00 P 0.00 0.00 0.00 0.42 -0.29 50 0 235 0
29JUN26 25.00 P 0.84 0.85 0.70 0.80 -0.36 50 15 1,041 -3
29JUN26 26.00 P 1.39 1.39 1.20 1.29 -0.54 47 14 327 +7
29JUN26 27.00 P 1.98 1.98 1.98 2.01 -0.52 49 7 1,577 -7
29JUN26 28.00 P 0.00 0.00 0.00 2.81 -0.56 49 0 471 0
29JUN26 29.00 P 0.00 0.00 0.00 3.70 -0.59 49 0 594 0
29JUN26 30.00 P 4.70 4.70 4.70 4.65 -0.69 49 1 286 -1
29JUN26 31.00 P 0.00 0.00 0.00 5.72 -0.58 69 0 148 0
29JUN26 32.00 P 0.00 0.00 0.00 6.71 -0.61 76 0 102 0
29JUN26 33.00 P 0.00 0.00 0.00 7.71 -0.51 84 0 760 0
29JUN26 34.00 P 0.00 0.00 0.00 8.70 -0.52 89 0 1,230 -12
29JUN26 35.00 P 9.92 9.92 9.92 9.70 -0.62 96 14 15 -32
29JUN26 36.00 P 0.00 0.00 0.00 10.63 -0.69 82 0 15 -30
29JUN26 37.00 P 0.00 0.00 0.00 11.64 -0.68 92 0 13 -45
29JUN26 38.00 P 0.00 0.00 0.00 12.70 -0.60 115 0 130 0
29JUN26 39.00 P 0.00 0.00 0.00 13.70 -0.63 121 0 0 -1
29JUN26 40.00 P 0.00 0.00 0.00 14.70 -0.63 127 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 15.71 -0.62 135 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 16.71 -0.61 140 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 17.71 -0.61 145 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 18.71 -0.62 150 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 19.70 -0.62 152 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 20.71 -0.62 159 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 21.71 -0.63 164 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 22.71 -0.51 168 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 23.71 -0.51 173 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 24.70 -0.62 175 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 27.20 -0.60 185 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 29.70 -0.55 195 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 32.20 -0.60 203 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.02 -0.02 49 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.03 -0.03 49 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.05 -0.04 50 0 69 0
30JUL26 19.00 P 0.00 0.00 0.00 0.07 -0.06 49 0 3 0
30JUL26 19.50 P 0.00 0.00 0.00 0.10 -0.07 49 0 13 0
30JUL26 20.00 P 0.00 0.00 0.00 0.14 -0.09 49 0 86 0
30JUL26 21.00 P 0.00 0.00 0.00 0.27 -0.14 49 0 267 0
30JUL26 22.00 P 0.00 0.00 0.00 0.45 -0.20 49 0 51 0
30JUL26 23.00 P 0.75 0.75 0.72 0.72 -0.24 49 4 338 -1
30JUL26 24.00 P 1.02 1.04 1.02 1.04 -0.37 48 4 823 -3
30JUL26 25.00 P 1.44 1.44 1.44 1.48 -0.34 48 2 199 +2
30JUL26 26.00 P 2.10 2.10 2.03 2.01 -0.48 48 2 184 0
30JUL26 27.00 P 0.00 0.00 0.00 2.74 -0.45 51 0 312 0
30JUL26 28.00 P 0.00 0.00 0.00 3.36 -0.52 48 0 322 0
30JUL26 29.00 P 0.00 0.00 0.00 4.14 -0.54 48 0 385 0
30JUL26 30.00 P 0.00 0.00 0.00 5.05 -0.53 52 0 130 0
30JUL26 31.00 P 0.00 0.00 0.00 5.82 -0.64 47 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.75 -0.57 48 0 4 0
30JUL26 33.00 P 0.00 0.00 0.00 7.71 -0.63 49 0 0 0
30JUL26 34.00 P 8.78 8.78 8.78 8.70 -0.59 53 12 12 +12
30JUL26 35.00 P 0.00 0.00 0.00 9.70 -0.62 57 0 10 0
30JUL26 36.00 P 0.00 0.00 0.00 10.63 -0.69 51 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 11.64 -0.68 56 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 12.70 -0.60 68 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 13.70 -0.63 72 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.08 -0.04 48 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.11 -0.05 48 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.15 -0.06 48 0 58 0
28AUG26 19.00 P 0.00 0.00 0.00 0.20 -0.07 48 0 15 0
28AUG26 19.50 P 0.00 0.00 0.00 0.26 -0.09 48 0 9 0
28AUG26 20.00 P 0.40 0.40 0.40 0.33 -0.11 48 15 22 +15
28AUG26 21.00 P 0.00 0.00 0.00 0.52 -0.15 48 0 100 0
28AUG26 22.00 P 0.00 0.00 0.00 0.78 -0.20 49 0 140 0
28AUG26 23.00 P 1.10 1.10 1.10 1.10 -0.25 48 8 241 +8
28AUG26 24.00 P 1.42 1.47 1.42 1.49 -0.31 48 3 301 -3
28AUG26 25.00 P 0.00 0.00 0.00 1.95 -0.36 48 0 90 0
28AUG26 26.00 P 2.44 2.44 2.44 2.48 -0.42 48 6 73 +6
28AUG26 27.00 P 0.00 0.00 0.00 3.10 -0.50 48 0 149 0
28AUG26 28.00 P 0.00 0.00 0.00 3.80 -0.52 49 0 98 0
28AUG26 29.00 P 0.00 0.00 0.00 4.52 -0.57 49 0 2,017 0
28AUG26 30.00 P 0.00 0.00 0.00 5.33 -0.44 49 0 25 0
28AUG26 31.00 P 0.00 0.00 0.00 6.14 -0.58 49 0 59 0
28AUG26 32.00 P 0.00 0.00 0.00 7.00 -0.50 49 0 45 0
28AUG26 33.00 P 0.00 0.00 0.00 7.86 -0.70 48 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.74 -0.69 46 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.70 -0.67 46 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.63 -0.69 42 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 11.65 -0.67 48 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 12.70 -0.60 56 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 13.70 -0.63 58 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.20 -0.03 49 0 0 0
29SEP26 18.00 P 0.26 0.26 0.26 0.26 -0.03 50 56 56 +56
29SEP26 18.50 P 0.00 0.00 0.00 0.32 -0.05 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.39 -0.06 49 0 21 0
29SEP26 19.50 P 0.00 0.00 0.00 0.48 -0.08 49 0 23 0
29SEP26 20.00 P 0.00 0.00 0.00 0.57 -0.09 49 0 82 0
29SEP26 21.00 P 0.00 0.00 0.00 0.80 -0.14 48 0 276 0
29SEP26 22.00 P 0.00 0.00 0.00 1.09 -0.19 48 0 29 0
29SEP26 23.00 P 0.00 0.00 0.00 1.44 -0.23 48 0 52 0
29SEP26 24.00 P 0.00 0.00 0.00 1.85 -0.29 48 0 28 0
29SEP26 25.00 P 0.00 0.00 0.00 2.33 -0.33 48 0 770 0
29SEP26 26.00 P 0.00 0.00 0.00 2.98 -0.27 50 0 714 0
29SEP26 27.00 P 0.00 0.00 0.00 3.47 -0.44 48 0 2,018 0
29SEP26 28.00 P 0.00 0.00 0.00 4.14 -0.53 48 0 863 0
29SEP26 29.00 P 0.00 0.00 0.00 4.87 -0.46 48 0 136 0
29SEP26 30.00 P 0.00 0.00 0.00 5.64 -0.48 49 0 121 0
29SEP26 31.00 P 0.00 0.00 0.00 6.40 -0.46 48 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 7.24 -0.45 48 0 62 0
29SEP26 33.00 P 0.00 0.00 0.00 8.05 -0.64 47 0 21 0
29SEP26 34.00 P 0.00 0.00 0.00 8.93 -0.52 47 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 9.83 -0.72 46 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 10.75 -0.64 46 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 11.68 -0.67 44 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 12.70 -0.67 48 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 13.70 -0.63 51 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.70 -0.63 53 0 26 0
29SEP26 41.00 P 0.00 0.00 0.00 15.71 -0.62 56 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 16.71 -0.69 58 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 17.71 -0.70 60 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 18.71 -0.62 62 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 19.70 -0.62 64 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 20.71 -0.62 66 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 21.71 -0.63 68 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 22.71 -0.61 70 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 23.71 -0.51 72 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 24.70 -0.62 73 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 27.20 -0.60 77 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 29.70 -0.65 81 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 32.20 -0.60 85 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.51 -0.04 47 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.61 -0.05 48 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.72 -0.05 48 0 66 0
30DEC26 19.00 P 0.00 0.00 0.00 0.83 -0.07 48 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.96 -0.08 48 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 1.09 -0.10 47 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.43 -0.11 48 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 1.77 -0.17 47 0 14 0
30DEC26 23.00 P 0.00 0.00 0.00 2.20 -0.18 47 0 10 0
30DEC26 24.00 P 2.60 2.60 2.60 2.66 -0.23 47 1 39 -1
30DEC26 25.00 P 3.28 3.28 3.12 3.16 -0.28 47 101 112 +99
30DEC26 26.00 P 0.00 0.00 0.00 3.71 -0.33 47 0 32 0
30DEC26 27.00 P 0.00 0.00 0.00 4.29 -0.39 47 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 4.94 -0.43 47 0 876 0
30DEC26 29.00 P 0.00 0.00 0.00 5.63 -0.47 47 0 108 0
30DEC26 30.00 P 0.00 0.00 0.00 6.34 -0.41 47 0 364 0
30DEC26 31.00 P 0.00 0.00 0.00 7.08 -0.57 47 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 7.87 -0.60 47 0 340 0
30DEC26 33.00 P 0.00 0.00 0.00 8.66 -0.47 47 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 9.49 -0.66 47 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 10.35 -0.64 47 2 15 +2
30DEC26 36.00 P 0.00 0.00 0.00 11.20 -0.56 47 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 12.09 -0.56 47 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.97 -0.62 47 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 13.89 -0.60 47 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.81 -0.53 46 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 15.74 -0.59 46 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.72 -0.68 47 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 17.71 -0.70 48 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 18.71 -0.62 49 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 19.70 -0.62 51 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.85 -0.12 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.97 -0.14 48 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.11 -0.13 47 0 117 0
30MAR27 19.00 P 0.00 0.00 0.00 1.25 -0.12 47 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 1.39 -0.14 47 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.55 -0.15 47 0 7 0
30MAR27 21.00 P 0.00 0.00 0.00 1.88 -0.19 47 2 7 +2
30MAR27 22.00 P 0.00 0.00 0.00 2.27 -0.22 46 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 2.70 -0.25 46 0 45 0
30MAR27 24.00 P 0.00 0.00 0.00 3.18 -0.28 46 0 5 0
30MAR27 25.00 P 0.00 0.00 0.00 3.70 -0.31 46 0 11 0
30MAR27 26.00 P 0.00 0.00 0.00 4.26 -0.42 46 0 11 0
30MAR27 27.00 P 0.00 0.00 0.00 4.99 -0.36 48 0 3 0
30MAR27 28.00 P 0.00 0.00 0.00 5.63 -0.25 48 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 6.15 -0.38 46 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 6.90 -0.40 47 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 7.60 -0.43 46 0 415 0
30MAR27 32.00 P 0.00 0.00 0.00 8.36 -0.45 47 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.14 -0.50 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.94 -0.51 47 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.77 -0.46 47 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.59 -0.56 47 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.45 -0.53 47 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.31 -0.59 47 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 14.19 -0.56 46 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 15.08 -0.56 46 0 5 0
30MAR27 41.00 P 0.00 0.00 0.00 15.98 -0.57 46 0 2 0
29JUN27 17.50 P 0.00 0.00 0.00 1.21 -0.12 47 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.35 -0.13 47 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.49 -0.15 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.65 -0.12 46 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.77 -0.18 46 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 1.95 -0.18 46 0 2 0
29JUN27 21.00 P 0.00 0.00 0.00 2.34 -0.20 46 0 100 0
29JUN27 22.00 P 0.00 0.00 0.00 2.78 -0.19 46 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.22 -0.25 45 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.72 -0.25 45 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 4.24 -0.29 45 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 4.81 -0.30 45 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 5.39 -0.35 45 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.07 -0.33 45 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.70 -0.31 45 0 2 0
29JUN27 30.00 P 0.00 0.00 0.00 7.40 -0.36 45 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.10 -0.44 45 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.83 -0.47 45 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.60 -0.43 45 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.39 -0.49 45 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.17 -0.55 45 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 11.98 -0.56 45 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 12.82 -0.45 45 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 13.66 -0.54 45 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 14.51 -0.55 45 0 0 0
TOTAL PUT 324 23,918 +125
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$ 705.00
18JUN26 560.00 C 0.00 0.00 0.00 145.13 +32.36 0 0 0 0
18JUN26 570.00 C 0.00 0.00 0.00 135.13 +32.33 0 0 0 0
18JUN26 580.00 C 0.00 0.00 0.00 125.14 +32.29 65 0 0 0
18JUN26 590.00 C 0.00 0.00 0.00 115.14 +32.17 57 0 0 0
18JUN26 600.00 C 0.00 0.00 0.00 105.16 +31.96 61 0 25 0
18JUN26 610.00 C 0.00 0.00 0.00 95.19 +31.57 60 0 25 0
18JUN26 620.00 C 0.00 0.00 0.00 85.26 +30.91 60 0 25 0
18JUN26 630.00 C 0.00 0.00 0.00 75.41 +31.26 60 0 17 0
18JUN26 640.00 C 0.00 0.00 0.00 65.71 +28.42 60 0 46 0
18JUN26 650.00 C 0.00 0.00 0.00 56.27 +27.36 60 0 25 0
18JUN26 660.00 C 0.00 0.00 0.00 47.21 +24.71 60 0 57 0
18JUN26 670.00 C 26.00 31.00 25.00 38.71 +21.69 60 21 134 +4
18JUN26 680.00 C 32.15 32.15 32.15 31.85 +19.35 64 6 411 -6
18JUN26 690.00 C 15.52 25.00 13.44 23.54 +14.64 58 19 109 -4
18JUN26 700.00 C 10.93 16.69 6.33 17.52 +11.19 58 79 109 -10
18JUN26 710.00 C 9.00 14.24 6.83 13.55 +9.21 61 117 200 +47
18JUN26 720.00 C 5.60 10.00 4.69 9.20 +6.40 60 49 330 -13
18JUN26 730.00 C 3.70 6.91 3.42 6.43 +4.68 61 514 416 +294
18JUN26 740.00 C 2.70 5.00 2.25 4.24 +3.18 61 16 39 +7
18JUN26 750.00 C 2.01 3.29 2.01 2.68 +2.06 61 26 122 +24
18JUN26 760.00 C 1.20 2.10 1.05 1.63 +1.29 60 47 75 +17
18JUN26 770.00 C 0.85 0.85 0.85 0.95 +0.76 60 2 22 +2
18JUN26 780.00 C 0.53 1.20 0.53 0.54 +0.44 60 154 169 +153
18JUN26 790.00 C 0.42 0.42 0.42 0.28 +0.23 60 10 65 +10
18JUN26 800.00 C 0.00 0.00 0.00 0.15 +0.12 60 0 15 0
26JUN26 580.00 C 0.00 0.00 0.00 125.62 - 46 0 0 -
26JUN26 590.00 C 0.00 0.00 0.00 116.20 - 54 0 0 -
26JUN26 600.00 C 0.00 0.00 0.00 106.12 - 49 0 0 -
26JUN26 610.00 C 0.00 0.00 0.00 96.51 - 48 0 0 -
26JUN26 620.00 C 0.00 0.00 0.00 87.10 - 49 0 0 -
26JUN26 630.00 C 0.00 0.00 0.00 77.95 - 49 0 0 -
26JUN26 640.00 C 0.00 0.00 0.00 69.12 - 49 0 0 -
26JUN26 650.00 C 0.00 0.00 0.00 60.69 - 49 0 0 -
26JUN26 660.00 C 0.00 0.00 0.00 52.72 - 49 0 0 -
26JUN26 670.00 C 0.00 0.00 0.00 45.30 - 49 0 0 -
26JUN26 680.00 C 24.79 24.79 24.79 38.47 - 49 1 1 -
26JUN26 690.00 C 0.00 0.00 0.00 32.02 - 48 0 0 -
26JUN26 700.00 C 23.50 23.50 23.50 26.53 - 48 1 1 -
26JUN26 710.00 C 0.00 0.00 0.00 21.80 - 48 0 0 -
26JUN26 720.00 C 16.48 16.48 16.48 17.75 - 49 1 1 -
26JUN26 730.00 C 10.50 13.63 9.30 14.43 - 49 26 26 -
26JUN26 740.00 C 7.24 7.24 7.24 11.40 - 49 5 5 -
26JUN26 750.00 C 6.50 9.62 5.59 8.84 - 49 79 33 -
26JUN26 760.00 C 4.70 7.54 4.50 6.77 - 49 48 48 -
29JUN26 250.00 C 0.00 0.00 0.00 455.27 +32.44 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 450.28 +32.44 141 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 445.28 +32.44 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 440.29 +32.44 133 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 435.29 +32.43 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 430.30 +32.44 125 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 425.30 +32.43 0 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 420.31 +32.43 116 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 415.31 +32.43 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 410.32 +32.43 0 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 405.33 +32.43 121 0 3 0
29JUN26 310.00 C 0.00 0.00 0.00 395.34 +32.43 115 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 385.35 +32.43 109 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 375.36 +32.43 103 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 365.37 +32.42 96 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 355.38 +32.42 86 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 345.39 +32.42 0 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 335.40 +32.41 0 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 325.41 +32.41 0 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 315.42 +32.41 0 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 305.43 +32.40 0 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 295.44 +32.40 0 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 285.46 +32.41 75 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 275.47 +32.40 71 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 265.48 +32.40 66 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 255.49 +32.40 62 0 0 0
29JUN26 460.00 C 0.00 0.00 0.00 245.50 +32.39 57 0 51 0
29JUN26 470.00 C 0.00 0.00 0.00 235.51 +32.39 48 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 225.52 +32.39 0 0 1 0
29JUN26 490.00 C 0.00 0.00 0.00 215.53 +32.38 0 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 205.54 +32.37 0 0 5 0
29JUN26 510.00 C 0.00 0.00 0.00 195.56 +32.36 49 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 185.57 +32.33 46 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 175.59 +32.29 47 0 1 0
29JUN26 540.00 C 0.00 0.00 0.00 165.61 +32.21 46 0 1 0
29JUN26 550.00 C 0.00 0.00 0.00 155.65 +32.10 46 0 99 0
29JUN26 560.00 C 0.00 0.00 0.00 145.71 +31.91 46 0 276 0
29JUN26 570.00 C 0.00 0.00 0.00 135.13 +30.97 0 0 20 0
29JUN26 580.00 C 0.00 0.00 0.00 125.62 +30.92 0 0 66 0
29JUN26 590.00 C 0.00 0.00 0.00 116.20 +30.74 46 0 99 0
29JUN26 600.00 C 0.00 0.00 0.00 106.55 +30.04 46 0 388 0
29JUN26 610.00 C 0.00 0.00 0.00 97.07 +29.16 46 0 1,253 0
29JUN26 620.00 C 0.00 0.00 0.00 87.80 +28.07 46 0 250 0
29JUN26 630.00 C 65.00 65.00 65.00 78.81 +26.77 46 2 354 0
29JUN26 640.00 C 0.00 0.00 0.00 70.15 +25.27 46 0 496 0
29JUN26 650.00 C 0.00 0.00 0.00 61.90 +23.60 46 0 1,004 0
29JUN26 660.00 C 43.00 46.60 43.00 54.11 +22.74 46 5 604 -3
29JUN26 670.00 C 30.00 47.04 30.00 46.85 +20.65 46 5 612 -4
29JUN26 680.00 C 31.00 40.00 29.36 40.15 +18.52 46 18 249 -2
29JUN26 690.00 C 25.92 29.00 25.92 34.05 +16.39 46 21 365 -10
29JUN26 700.00 C 20.50 29.50 18.50 28.89 +14.49 47 60 724 -22
29JUN26 710.00 C 17.19 24.38 16.00 23.26 +11.70 45 56 326 -3
29JUN26 720.00 C 13.80 20.55 12.25 20.04 +10.79 47 39 835 -11
29JUN26 730.00 C 10.20 15.87 10.20 15.87 +8.44 46 91 235 +38
29JUN26 740.00 C 8.80 11.79 8.50 13.02 +7.29 47 34 180 +1
29JUN26 750.00 C 6.91 10.99 6.91 10.35 +5.98 47 266 1,112 +75
29JUN26 760.00 C 5.68 6.90 5.00 8.12 +4.82 47 31 406 -16
29JUN26 770.00 C 4.75 6.10 4.68 6.30 +3.84 47 5 343 +3
29JUN26 780.00 C 4.73 4.87 4.73 4.83 +3.01 47 8 283 -2
29JUN26 790.00 C 3.00 4.16 3.00 3.67 +2.34 47 13 164 0
29JUN26 800.00 C 2.92 3.80 2.92 2.75 +1.82 46 6 751 +6
29JUN26 810.00 C 2.96 2.96 2.96 2.05 +1.38 46 1 148 -1
29JUN26 820.00 C 0.00 0.00 0.00 1.50 +1.03 46 0 76 0
29JUN26 830.00 C 2.16 2.30 2.16 1.09 +0.76 46 8 126 +8
29JUN26 840.00 C 1.72 1.72 1.72 0.76 +0.53 46 1 257 +1
29JUN26 850.00 C 0.00 0.00 0.00 0.55 +0.39 46 0 68 0
29JUN26 860.00 C 0.00 0.00 0.00 0.39 +0.28 46 0 43 0
29JUN26 870.00 C 0.00 0.00 0.00 0.27 +0.20 46 0 60 0
29JUN26 880.00 C 0.00 0.00 0.00 0.19 +0.14 46 0 14 0
29JUN26 890.00 C 0.00 0.00 0.00 0.13 +0.10 46 0 56 0
29JUN26 900.00 C 0.70 0.74 0.70 0.09 +0.07 46 40 756 0
30JUL26 400.00 C 0.00 0.00 0.00 306.40 +32.40 47 0 0 0
30JUL26 410.00 C 0.00 0.00 0.00 296.44 +32.39 47 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 286.48 +32.37 46 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 276.53 +32.35 46 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 266.59 +32.32 47 0 0 0
30JUL26 450.00 C 0.00 0.00 0.00 256.66 +32.28 47 0 0 0
30JUL26 460.00 C 0.00 0.00 0.00 248.32 +33.80 66 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 238.53 +33.83 64 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 228.85 +33.91 63 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 218.79 +33.54 60 0 0 0
30JUL26 500.00 C 0.00 0.00 0.00 206.85 +31.21 37 0 6 0
30JUL26 510.00 C 0.00 0.00 0.00 196.97 +30.82 38 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 187.47 +32.81 42 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 178.53 +35.23 47 0 1 0
30JUL26 540.00 C 0.00 0.00 0.00 168.25 +32.13 43 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 158.87 +32.08 43 0 67 0
30JUL26 560.00 C 0.00 0.00 0.00 148.73 +30.35 40 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 140.25 +30.96 43 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 132.00 +27.44 44 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 121.10 +24.35 39 0 5 0
30JUL26 600.00 C 0.00 0.00 0.00 112.74 +23.49 40 0 463 0
30JUL26 610.00 C 0.00 0.00 0.00 108.20 +26.12 47 0 60 0
30JUL26 620.00 C 0.00 0.00 0.00 103.36 +25.85 51 0 242 0
30JUL26 630.00 C 0.00 0.00 0.00 93.03 +24.25 47 0 116 0
30JUL26 640.00 C 0.00 0.00 0.00 85.91 +23.24 47 0 110 0
30JUL26 650.00 C 0.00 0.00 0.00 79.12 +22.20 47 0 89 0
30JUL26 660.00 C 0.00 0.00 0.00 72.66 +22.66 47 0 181 0
30JUL26 670.00 C 53.00 59.00 53.00 66.54 +21.41 47 2 150 +2
30JUL26 680.00 C 60.00 60.00 60.00 60.00 +19.38 46 1 184 0
30JUL26 690.00 C 44.50 56.12 44.50 56.30 +19.86 48 2 214 +1
30JUL26 700.00 C 0.00 0.00 0.00 50.98 +18.38 48 0 173 0
30JUL26 710.00 C 40.69 40.69 39.09 44.76 +15.59 46 2 68 0
30JUL26 720.00 C 39.21 39.21 39.21 40.50 +14.64 46 1 235 +1
30JUL26 730.00 C 31.00 36.96 31.00 36.77 +13.27 47 23 74 +2
30JUL26 740.00 C 27.00 27.00 27.00 32.52 +11.84 46 2 122 +2
30JUL26 750.00 C 25.00 29.50 25.00 30.11 +11.57 47 2 87 0
30JUL26 760.00 C 21.50 21.50 21.00 27.24 +10.54 47 2 141 0
30JUL26 770.00 C 24.90 24.90 24.90 24.50 +9.86 48 1 181 +1
30JUL26 780.00 C 21.08 22.50 21.08 21.79 +8.98 48 4 118 +4
30JUL26 790.00 C 16.00 18.18 16.00 19.33 +8.15 48 17 164 +17
30JUL26 800.00 C 15.50 18.11 15.50 17.11 +7.38 47 5 296 +2
30JUL26 810.00 C 14.80 16.40 14.80 15.11 +6.66 47 6 47 0
30JUL26 820.00 C 11.48 11.48 11.48 13.31 +5.99 47 1 109 +1
30JUL26 830.00 C 0.00 0.00 0.00 11.70 +5.37 47 0 245 0
30JUL26 840.00 C 0.00 0.00 0.00 10.27 +4.97 47 0 18 0
30JUL26 850.00 C 8.00 10.30 8.00 8.99 +4.43 47 85 156 +85
30JUL26 860.00 C 7.60 9.90 7.60 7.85 +3.94 47 7 45 +4
30JUL26 870.00 C 0.00 0.00 0.00 6.84 +3.49 47 0 48 0
30JUL26 880.00 C 8.00 8.00 8.00 5.95 +3.08 47 2 19 +2
30JUL26 890.00 C 0.00 0.00 0.00 5.02 +2.57 47 0 17 0
30JUL26 900.00 C 6.20 6.20 6.20 4.35 +2.27 47 10 157 0
28AUG26 520.00 C 0.00 0.00 0.00 192.05 +35.18 50 0 5 0
28AUG26 530.00 C 0.00 0.00 0.00 181.90 +33.56 47 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 174.28 +33.00 49 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 164.56 +32.04 47 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 154.53 +30.13 44 0 0 0
28AUG26 570.00 C 0.00 0.00 0.00 145.75 +28.83 44 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 137.28 +25.25 44 0 2 0
28AUG26 590.00 C 0.00 0.00 0.00 129.76 +25.08 44 0 16 0
28AUG26 600.00 C 0.00 0.00 0.00 120.95 +23.03 43 0 7 0
28AUG26 610.00 C 0.00 0.00 0.00 113.00 +21.73 43 0 3 0
28AUG26 620.00 C 0.00 0.00 0.00 109.29 +23.14 47 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 99.53 +18.69 44 0 45 0
28AUG26 640.00 C 0.00 0.00 0.00 95.93 +20.99 47 0 115 0
28AUG26 650.00 C 78.00 78.00 78.00 89.69 +21.91 47 1 252 0
28AUG26 660.00 C 0.00 0.00 0.00 83.76 +22.59 47 0 188 0
28AUG26 670.00 C 0.00 0.00 0.00 75.54 +19.29 45 0 339 0
28AUG26 680.00 C 62.04 68.00 62.04 72.56 +20.39 47 19 341 +2
28AUG26 690.00 C 54.95 56.82 54.95 69.46 +21.31 48 75 304 +75
28AUG26 700.00 C 52.59 54.09 51.03 64.23 +19.82 48 65 109 +42
28AUG26 710.00 C 48.48 53.71 47.98 57.11 +16.16 46 49 108 0
28AUG26 720.00 C 0.00 0.00 0.00 53.24 +15.47 46 0 290 0
28AUG26 730.00 C 43.00 49.59 43.00 49.50 +14.68 47 7 182 +2
28AUG26 740.00 C 46.47 46.47 46.47 45.83 +13.79 47 10 213 +10
28AUG26 750.00 C 40.00 40.00 37.00 42.51 +12.95 47 60 208 +20
28AUG26 760.00 C 0.00 0.00 0.00 39.44 +13.50 47 0 115 0
28AUG26 770.00 C 0.00 0.00 0.00 36.50 +12.76 48 0 80 0
28AUG26 780.00 C 0.00 0.00 0.00 33.59 +12.03 48 0 31 0
28AUG26 790.00 C 0.00 0.00 0.00 29.80 +10.43 47 0 20 0
28AUG26 800.00 C 0.00 0.00 0.00 27.17 +9.52 47 0 80 0
28AUG26 810.00 C 0.00 0.00 0.00 24.98 +8.97 47 0 1 0
28AUG26 820.00 C 0.00 0.00 0.00 22.81 +8.45 47 0 26 0
28AUG26 830.00 C 0.00 0.00 0.00 20.64 +7.71 47 0 22 0
28AUG26 840.00 C 0.00 0.00 0.00 18.90 +7.16 47 0 32 0
28AUG26 850.00 C 19.70 19.70 19.70 17.26 +6.71 47 1 52 +1
28AUG26 860.00 C 0.00 0.00 0.00 15.63 +6.28 47 0 15 0
28AUG26 870.00 C 0.00 0.00 0.00 14.09 +5.60 47 0 0 0
28AUG26 880.00 C 0.00 0.00 0.00 12.90 +5.25 47 0 0 0
28AUG26 890.00 C 0.00 0.00 0.00 11.71 +4.90 47 0 1 0
28AUG26 900.00 C 0.00 0.00 0.00 10.53 +4.49 47 0 308 0
28AUG26 910.00 C 0.00 0.00 0.00 9.49 +4.02 47 0 60 0
28AUG26 920.00 C 0.00 0.00 0.00 8.66 +3.76 47 0 0 0
28AUG26 930.00 C 0.00 0.00 0.00 7.82 +3.49 47 0 0 0
28AUG26 940.00 C 0.00 0.00 0.00 6.99 +3.15 47 0 0 0
28AUG26 950.00 C 8.00 8.00 8.00 6.29 +2.82 47 20 20 +20
28AUG26 960.00 C 0.00 0.00 0.00 5.72 +2.62 47 0 0 0
28AUG26 970.00 C 0.00 0.00 0.00 5.16 +2.44 47 0 0 0
28AUG26 980.00 C 0.00 0.00 0.00 4.59 +2.19 47 0 1 0
28AUG26 990.00 C 0.00 0.00 0.00 4.10 +1.93 47 0 0 0
28AUG26 1,000.00 C 5.72 5.72 5.72 3.73 +1.80 47 2 66 0
29SEP26 320.00 C 0.00 0.00 0.00 386.42 +32.43 45 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 376.47 +32.43 46 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 366.52 +32.42 46 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 356.58 +32.41 46 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 346.64 +32.39 46 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 336.71 +32.37 46 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 326.80 +32.34 46 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 316.91 +32.31 46 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 307.04 +32.24 46 0 2 0
29SEP26 410.00 C 0.00 0.00 0.00 297.21 +32.19 46 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 287.42 +32.08 46 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 277.69 +32.02 46 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 268.02 +31.85 46 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 259.86 +33.18 52 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 248.92 +34.40 46 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 240.97 +36.27 50 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 230.21 +35.27 46 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 221.00 +35.20 46 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 213.43 +36.27 49 0 503 0
29SEP26 510.00 C 0.00 0.00 0.00 203.11 +34.41 46 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 195.74 +35.33 48 0 108 0
29SEP26 530.00 C 0.00 0.00 0.00 185.83 +33.50 46 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 178.15 +33.69 47 0 525 0
29SEP26 550.00 C 0.00 0.00 0.00 170.51 +31.99 48 0 38 0
29SEP26 560.00 C 0.00 0.00 0.00 159.63 +28.19 44 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 151.84 +28.24 44 0 54 0
29SEP26 580.00 C 0.00 0.00 0.00 143.99 +26.47 44 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 136.19 +23.68 44 0 35 0
29SEP26 600.00 C 0.00 0.00 0.00 130.32 +24.98 45 0 157 0
29SEP26 610.00 C 0.00 0.00 0.00 120.85 +21.19 43 0 1,053 0
29SEP26 620.00 C 0.00 0.00 0.00 115.19 +21.47 44 0 111 0
29SEP26 630.00 C 99.95 99.95 99.95 114.86 +29.36 49 6 1,865 +6
29SEP26 640.00 C 0.00 0.00 0.00 105.35 +22.93 46 0 86 0
29SEP26 650.00 C 0.00 0.00 0.00 99.57 +24.43 46 0 2,672 0
29SEP26 660.00 C 0.00 0.00 0.00 93.79 +23.40 46 0 153 0
29SEP26 670.00 C 0.00 0.00 0.00 88.21 +21.18 46 1 68 0
29SEP26 680.00 C 0.00 0.00 0.00 83.22 +21.50 46 0 159 0
29SEP26 690.00 C 0.00 0.00 0.00 80.57 +22.35 48 0 179 0
29SEP26 700.00 C 0.00 0.00 0.00 73.77 +20.04 46 0 1,185 0
29SEP26 710.00 C 0.00 0.00 0.00 68.18 +17.93 45 0 105 0
29SEP26 720.00 C 0.00 0.00 0.00 63.69 +16.03 45 0 1,673 0
29SEP26 730.00 C 0.00 0.00 0.00 60.36 +15.76 46 1 219 0
29SEP26 740.00 C 54.00 54.00 54.00 56.74 +15.34 46 2 111 +2
29SEP26 750.00 C 0.00 0.00 0.00 53.34 +14.17 46 0 785 0
29SEP26 760.00 C 42.53 42.53 42.53 50.15 +14.76 46 2 34 -2
29SEP26 770.00 C 44.66 47.89 44.66 46.36 +13.73 46 350 1,422 +304
29SEP26 780.00 C 0.00 0.00 0.00 43.66 +13.51 46 0 29 0
29SEP26 790.00 C 0.00 0.00 0.00 40.22 +12.21 46 0 109 0
29SEP26 800.00 C 35.50 35.50 35.50 37.47 +10.81 46 1 876 +1
29SEP26 810.00 C 0.00 0.00 0.00 34.73 +10.99 46 0 430 0
29SEP26 820.00 C 0.00 0.00 0.00 32.26 +10.36 46 0 261 0
29SEP26 830.00 C 0.00 0.00 0.00 30.14 +9.84 46 0 350 0
29SEP26 840.00 C 0.00 0.00 0.00 28.02 +9.32 46 0 30 0
29SEP26 850.00 C 0.00 0.00 0.00 25.89 +8.79 46 0 34 0
29SEP26 860.00 C 0.00 0.00 0.00 23.91 +8.22 46 0 54 0
29SEP26 870.00 C 0.00 0.00 0.00 22.32 +7.79 46 0 50 0
29SEP26 880.00 C 0.00 0.00 0.00 20.72 +7.35 46 0 60 0
29SEP26 890.00 C 0.00 0.00 0.00 19.13 +6.93 46 0 90 0
29SEP26 900.00 C 0.00 0.00 0.00 17.54 +6.12 46 0 213 0
29SEP26 910.00 C 0.00 0.00 0.00 16.32 +6.05 46 0 91 0
29SEP26 920.00 C 0.00 0.00 0.00 15.17 +5.71 46 0 60 0
29SEP26 930.00 C 0.00 0.00 0.00 14.01 +5.37 46 0 150 0
29SEP26 940.00 C 0.00 0.00 0.00 12.86 +5.04 46 0 32 0
29SEP26 950.00 C 0.00 0.00 0.00 11.78 +4.61 46 0 24 0
29SEP26 960.00 C 0.00 0.00 0.00 10.97 +4.36 46 0 134 0
29SEP26 970.00 C 0.00 0.00 0.00 10.16 +4.10 46 0 21 0
29SEP26 980.00 C 0.00 0.00 0.00 9.35 +3.85 46 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 8.54 +3.59 46 0 30 0
29SEP26 1,000.00 C 11.00 11.00 11.00 7.83 +3.27 46 4 30 0
30DEC26 380.00 C 0.00 0.00 0.00 329.43 +31.91 45 0 600 0
30DEC26 390.00 C 0.00 0.00 0.00 320.02 +31.79 45 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 310.73 +31.74 45 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 301.44 +31.48 45 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 292.34 +31.41 45 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 283.31 +31.22 44 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 274.29 +30.88 45 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 265.57 +30.85 45 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 256.89 +30.55 45 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 248.22 +30.13 45 0 285 0
30DEC26 480.00 C 0.00 0.00 0.00 239.92 +30.08 45 0 2 0
30DEC26 490.00 C 210.04 210.04 210.04 231.68 +29.74 45 1 69 0
30DEC26 500.00 C 0.00 0.00 0.00 223.44 +29.21 45 0 73 0
30DEC26 510.00 C 0.00 0.00 0.00 215.54 +29.03 45 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 207.83 +28.79 45 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 200.13 +33.34 45 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 192.53 +27.68 45 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 185.45 +32.42 45 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 178.37 +31.59 45 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 171.29 +30.72 45 0 91 0
30DEC26 580.00 C 0.00 0.00 0.00 164.55 +30.19 45 0 120 0
30DEC26 590.00 C 0.00 0.00 0.00 158.17 +29.84 45 0 246 0
30DEC26 600.00 C 0.00 0.00 0.00 151.78 +28.92 45 0 685 0
30DEC26 610.00 C 0.00 0.00 0.00 145.40 +24.39 45 0 183 0
30DEC26 620.00 C 0.00 0.00 0.00 139.43 +24.06 45 0 44 0
30DEC26 630.00 C 0.00 0.00 0.00 133.80 +23.85 45 0 37 0
30DEC26 640.00 C 0.00 0.00 0.00 128.17 +26.24 45 0 517 0
30DEC26 650.00 C 0.00 0.00 0.00 122.55 +25.34 45 0 22 0
30DEC26 660.00 C 0.00 0.00 0.00 114.50 +19.15 43 0 576 0
30DEC26 670.00 C 0.00 0.00 0.00 108.96 +21.13 43 0 251 0
30DEC26 680.00 C 95.00 95.00 95.00 104.26 +20.39 43 1 10 -1
30DEC26 690.00 C 0.00 0.00 0.00 99.56 +19.55 43 0 129 0
30DEC26 700.00 C 90.00 90.00 90.00 94.90 +18.96 43 2 61 0
30DEC26 710.00 C 81.37 81.37 80.67 94.89 +22.91 45 30 73 +30
30DEC26 720.00 C 82.00 82.00 80.39 89.31 +20.88 44 2 860 +2
30DEC26 730.00 C 0.00 0.00 0.00 83.27 +17.62 43 0 77 0
30DEC26 740.00 C 70.42 76.90 70.42 79.70 +17.06 44 17 45 -15
30DEC26 750.00 C 71.26 71.26 71.26 76.31 +16.54 44 15 117 +15
30DEC26 760.00 C 0.00 0.00 0.00 73.06 +16.76 44 0 49 0
30DEC26 770.00 C 0.00 0.00 0.00 69.97 +15.59 44 0 14 0
30DEC26 780.00 C 67.62 68.32 66.93 66.95 +15.22 44 241 628 +241
30DEC26 790.00 C 0.00 0.00 0.00 64.13 +15.05 45 0 68 0
30DEC26 800.00 C 0.00 0.00 0.00 61.45 +15.02 45 0 331 0
30DEC26 810.00 C 0.00 0.00 0.00 56.24 +12.47 44 0 4 0
30DEC26 820.00 C 0.00 0.00 0.00 53.68 +12.16 44 0 3 0
30DEC26 830.00 C 0.00 0.00 0.00 51.20 +11.73 44 0 31 0
30DEC26 840.00 C 0.00 0.00 0.00 49.13 +11.70 44 0 32 0
30DEC26 850.00 C 0.00 0.00 0.00 46.65 +11.27 44 0 910 0
30DEC26 860.00 C 0.00 0.00 0.00 45.02 +11.68 45 0 4 0
30DEC26 870.00 C 0.00 0.00 0.00 42.99 +11.60 45 0 8 0
30DEC26 880.00 C 0.00 0.00 0.00 40.96 +11.10 45 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 38.93 +10.59 45 0 30 0
30DEC26 900.00 C 0.00 0.00 0.00 36.89 +10.08 45 0 25 0
30DEC26 910.00 C 0.00 0.00 0.00 34.86 +9.58 45 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 33.09 +9.33 45 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 31.57 +9.19 45 0 1 0
30DEC26 940.00 C 0.00 0.00 0.00 30.06 +8.79 45 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 28.54 +8.37 45 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 27.03 +7.97 45 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 25.51 +7.55 45 0 30 0
30DEC26 980.00 C 0.00 0.00 0.00 24.09 +7.24 45 0 15 0
30DEC26 990.00 C 0.00 0.00 0.00 22.99 +7.20 45 0 45 0
30DEC26 1,000.00 C 0.00 0.00 0.00 21.90 +6.88 45 0 75 0
30MAR27 390.00 C 0.00 0.00 0.00 325.34 +32.31 43 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 316.40 +32.32 43 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 307.55 +32.08 43 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 298.97 +32.11 43 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 290.38 +32.13 43 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 281.80 +31.74 43 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 273.64 +31.75 43 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 265.50 +31.78 43 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 257.36 +31.45 43 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 249.43 +31.16 43 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 241.83 +31.20 43 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 234.23 +31.15 43 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 226.63 +30.57 43 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 219.38 +30.34 43 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 212.40 +30.38 43 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 205.43 +30.20 43 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 198.45 +29.54 43 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 191.76 +29.18 43 0 2 0
30MAR27 570.00 C 0.00 0.00 0.00 185.48 +29.22 43 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 179.21 +29.10 43 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 172.93 +28.39 43 0 329 0
30MAR27 600.00 C 0.00 0.00 0.00 166.66 +27.70 43 0 317 0
30MAR27 610.00 C 0.00 0.00 0.00 161.07 +27.68 43 0 200 0
30MAR27 620.00 C 0.00 0.00 0.00 155.55 +27.74 43 0 378 0
30MAR27 630.00 C 0.00 0.00 0.00 150.03 +30.29 43 0 862 0
30MAR27 640.00 C 0.00 0.00 0.00 144.50 +26.42 43 0 737 0
30MAR27 650.00 C 0.00 0.00 0.00 139.03 +28.90 43 0 716 0
30MAR27 660.00 C 0.00 0.00 0.00 134.29 +28.41 43 0 667 0
30MAR27 670.00 C 0.00 0.00 0.00 129.54 +27.89 43 0 40 0
30MAR27 680.00 C 0.00 0.00 0.00 124.80 +27.16 43 0 4 0
30MAR27 690.00 C 0.00 0.00 0.00 120.05 +26.04 43 0 2 0
30MAR27 700.00 C 0.00 0.00 0.00 115.30 +23.64 43 0 19 0
30MAR27 710.00 C 0.00 0.00 0.00 111.19 +23.56 43 0 10 0
30MAR27 720.00 C 0.00 0.00 0.00 107.22 +23.61 43 0 2 0
30MAR27 730.00 C 0.00 0.00 0.00 103.24 +22.95 43 0 16 0
30MAR27 740.00 C 0.00 0.00 0.00 99.27 +20.67 43 0 49 0
30MAR27 750.00 C 0.00 0.00 0.00 95.29 +20.48 43 0 26 0
30MAR27 760.00 C 0.00 0.00 0.00 91.44 +21.01 43 0 13 0
30MAR27 770.00 C 0.00 0.00 0.00 87.16 +20.02 43 0 10 0
30MAR27 780.00 C 0.00 0.00 0.00 82.77 +16.68 42 0 6 0
30MAR27 790.00 C 0.00 0.00 0.00 81.47 +19.92 43 0 22 0
30MAR27 800.00 C 0.00 0.00 0.00 78.48 +19.53 43 0 108 0
30MAR27 810.00 C 0.00 0.00 0.00 74.01 +17.67 43 0 6 0
30MAR27 820.00 C 0.00 0.00 0.00 72.03 +18.30 43 0 24 0
30MAR27 830.00 C 0.00 0.00 0.00 69.46 +18.34 43 0 276 0
30MAR27 840.00 C 0.00 0.00 0.00 66.90 +18.07 43 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 64.33 +17.50 43 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 61.77 +16.95 43 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 59.21 +16.40 43 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 56.64 +15.84 43 0 0 0
30MAR27 890.00 C 0.00 0.00 0.00 54.33 +15.53 43 0 1 0
30MAR27 900.00 C 0.00 0.00 0.00 52.36 +15.49 43 0 7 0
29JUN27 560.00 C 0.00 0.00 0.00 203.93 +26.25 42 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 197.74 +25.76 42 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 191.56 +25.02 42 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 185.40 +24.30 42 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 179.97 +24.32 42 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 174.54 +24.33 42 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 169.10 +23.87 42 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 163.67 +23.12 42 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 158.24 +26.44 42 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 153.32 +26.05 42 0 0 0
29JUN27 660.00 C 0.00 0.00 0.00 148.66 +25.92 42 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 139.68 +21.42 41 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 135.16 +20.69 41 0 2 0
29JUN27 690.00 C 0.00 0.00 0.00 130.64 +19.96 41 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 126.12 +19.23 41 0 15 0
29JUN27 710.00 C 0.00 0.00 0.00 122.21 +19.11 41 0 0 0
29JUN27 720.00 C 106.69 106.69 106.69 118.43 +19.12 41 15 15 +15
29JUN27 730.00 C 0.00 0.00 0.00 114.65 +19.09 41 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 110.87 +18.40 41 0 0 0
29JUN27 750.00 C 0.00 0.00 0.00 107.09 +17.70 41 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 103.31 +17.01 41 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 99.85 +16.40 41 0 0 0
29JUN27 780.00 C 0.00 0.00 0.00 96.77 +16.64 41 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 93.77 +16.23 41 0 6 0
29JUN27 800.00 C 76.43 76.43 76.43 91.11 +15.97 41 1 1 +1
29JUN27 810.00 C 0.00 0.00 0.00 88.43 +15.60 42 0 30 0
29JUN27 820.00 C 0.00 0.00 0.00 85.84 +15.23 42 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 83.92 +14.79 42 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 81.07 +14.29 42 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 78.57 +13.58 42 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 76.07 +13.17 42 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 73.56 +12.61 42 0 1 0
TOTAL CALL 3,107 53,393 +1,478
18JUN26 560.00 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
18JUN26 570.00 P 0.00 0.00 0.00 0.01 -0.02 75 0 0 0
18JUN26 580.00 P 0.00 0.00 0.00 0.01 -0.07 69 0 5 0
18JUN26 590.00 P 0.00 0.00 0.00 0.01 -0.18 63 0 30 0
18JUN26 600.00 P 0.35 0.35 0.35 0.02 -0.41 61 5 69 -2
18JUN26 610.00 P 0.30 0.38 0.30 0.04 -0.81 59 28 61 +28
18JUN26 620.00 P 0.73 0.73 0.37 0.12 -1.49 60 12 177 -2
18JUN26 630.00 P 1.27 1.27 0.77 0.26 -2.56 60 6 90 0
18JUN26 640.00 P 1.17 1.17 1.17 0.56 -4.05 60 5 70 0
18JUN26 650.00 P 3.51 3.51 1.40 1.15 -6.07 60 109 80 -2
18JUN26 660.00 P 5.31 5.31 2.14 2.10 -8.65 60 34 52 +8
18JUN26 670.00 P 7.36 7.44 5.42 3.46 -11.76 59 60 82 +41
18JUN26 680.00 P 10.98 10.98 5.30 5.61 -15.07 59 38 48 +19
18JUN26 690.00 P 18.01 18.01 8.47 8.55 -18.62 59 42 73 +5
18JUN26 700.00 P 22.00 22.00 11.31 12.55 -21.01 58 104 106 +20
18JUN26 710.00 P 0.00 0.00 0.00 17.49 -23.97 58 0 15 0
18JUN26 720.00 P 35.00 35.00 35.00 23.84 -26.13 59 6 16 0
18JUN26 730.00 P 33.00 33.00 33.00 30.86 -28.09 59 1 0 -1
18JUN26 740.00 P 0.00 0.00 0.00 38.89 -29.40 59 0 25 0
18JUN26 750.00 P 0.00 0.00 0.00 47.47 -30.42 60 0 1 0
18JUN26 760.00 P 0.00 0.00 0.00 56.44 -31.23 60 0 0 0
18JUN26 770.00 P 0.00 0.00 0.00 65.79 -31.76 60 0 0 0
18JUN26 780.00 P 0.00 0.00 0.00 75.41 -32.10 60 0 0 0
18JUN26 790.00 P 0.00 0.00 0.00 85.19 -33.98 60 0 0 0
18JUN26 800.00 P 0.00 0.00 0.00 95.07 -35.35 60 0 0 0
26JUN26 580.00 P 1.00 1.00 1.00 0.19 - 48 7 7 -
26JUN26 590.00 P 0.00 0.00 0.00 0.35 - 49 0 0 -
26JUN26 600.00 P 0.00 0.00 0.00 0.60 - 48 0 0 -
26JUN26 610.00 P 0.00 0.00 0.00 1.00 - 49 0 0 -
26JUN26 620.00 P 0.00 0.00 0.00 1.58 - 49 0 0 -
26JUN26 630.00 P 4.90 4.90 2.94 2.50 - 49 87 87 -
26JUN26 640.00 P 4.12 4.12 4.11 3.70 - 49 3 3 -
26JUN26 650.00 P 5.47 5.47 5.35 5.30 - 49 3 3 -
26JUN26 660.00 P 9.45 9.45 8.50 7.37 - 49 16 16 -
26JUN26 670.00 P 14.00 15.80 14.00 9.88 - 49 2 2 -
26JUN26 680.00 P 19.00 19.00 13.98 12.93 - 49 16 16 -
26JUN26 690.00 P 17.85 17.85 17.85 16.73 - 49 1 1 -
26JUN26 700.00 P 0.00 0.00 0.00 21.18 - 48 0 0 -
26JUN26 710.00 P 0.00 0.00 0.00 26.44 - 49 0 0 -
26JUN26 720.00 P 40.00 40.00 32.20 32.44 - 49 7 7 -
26JUN26 730.00 P 0.00 0.00 0.00 38.48 - 49 0 0 -
26JUN26 740.00 P 0.00 0.00 0.00 45.51 - 49 0 0 -
26JUN26 750.00 P 0.00 0.00 0.00 53.07 - 49 0 0 -
26JUN26 760.00 P 0.00 0.00 0.00 61.07 - 49 0 0 -
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 156 0 697 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 153 0 204 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 150 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 147 0 33 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 145 0 236 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 142 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 139 0 105 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 137 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 134 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 132 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 129 0 173 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 124 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 120 0 66 0
29JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 115 0 95 0
29JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 111 0 286 0
29JUN26 350.00 P 0.00 0.00 0.00 0.01 0.00 107 0 354 0
29JUN26 360.00 P 0.00 0.00 0.00 0.01 0.00 102 0 483 0
29JUN26 370.00 P 0.00 0.00 0.00 0.01 0.00 98 0 157 0
29JUN26 380.00 P 0.00 0.00 0.00 0.01 0.00 95 0 546 0
29JUN26 390.00 P 0.00 0.00 0.00 0.01 0.00 91 0 450 0
29JUN26 400.00 P 0.00 0.00 0.00 0.01 0.00 87 0 567 0
29JUN26 410.00 P 0.00 0.00 0.00 0.01 0.00 83 0 138 0
29JUN26 420.00 P 0.00 0.00 0.00 0.01 0.00 80 0 285 0
29JUN26 430.00 P 0.00 0.00 0.00 0.01 0.00 76 0 149 0
29JUN26 440.00 P 0.00 0.00 0.00 0.01 0.00 73 0 3,577 0
29JUN26 450.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1,587 0
29JUN26 460.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,820 0
29JUN26 470.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2,188 0
29JUN26 480.00 P 0.00 0.00 0.00 0.01 0.00 60 0 4,074 0
29JUN26 490.00 P 0.00 0.00 0.00 0.01 0.00 57 0 721 0
29JUN26 500.00 P 0.00 0.00 0.00 0.01 0.00 54 0 312 0
29JUN26 510.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 1,750 0
29JUN26 520.00 P 0.00 0.00 0.00 0.01 -0.04 48 0 79 0
29JUN26 530.00 P 0.00 0.00 0.00 0.01 -0.09 46 0 89 0
29JUN26 540.00 P 0.00 0.00 0.00 0.03 -0.15 47 0 1,613 0
29JUN26 550.00 P 0.00 0.00 0.00 0.05 -0.28 46 0 945 0
29JUN26 560.00 P 0.81 0.81 0.81 0.10 -0.47 46 5 530 0
29JUN26 570.00 P 0.94 1.00 0.90 0.19 -0.75 46 11 1,230 -7
29JUN26 580.00 P 1.14 1.18 1.00 0.34 -1.13 46 40 448 -5
29JUN26 590.00 P 1.38 1.38 1.38 0.55 -1.68 46 1 325 -1
29JUN26 600.00 P 2.00 2.30 1.61 0.92 -2.37 46 43 2,029 -32
29JUN26 610.00 P 3.00 3.15 2.05 1.43 -3.31 46 40 395 +11
29JUN26 620.00 P 4.49 4.50 2.84 2.16 -4.48 46 61 451 -20
29JUN26 630.00 P 4.50 4.50 3.59 3.20 -5.82 47 23 1,220 -8
29JUN26 640.00 P 6.40 6.40 5.09 4.60 -7.35 47 11 1,643 0
29JUN26 650.00 P 9.75 10.53 6.28 6.38 -9.06 47 126 805 +13
29JUN26 660.00 P 12.53 12.53 9.12 8.52 -11.00 46 45 1,506 -9
29JUN26 670.00 P 17.21 17.50 11.20 11.12 -13.28 46 33 394 -11
29JUN26 680.00 P 19.50 20.00 14.85 14.32 -15.58 46 10 321 +1
29JUN26 690.00 P 21.36 22.80 17.70 17.79 -18.19 45 31 284 +1
29JUN26 700.00 P 31.90 31.90 23.47 22.57 -18.80 46 17 313 +7
29JUN26 710.00 P 30.19 30.19 30.19 28.23 -20.17 46 1 354 -1
29JUN26 720.00 P 59.07 59.07 59.07 33.99 -22.00 47 4 278 0
29JUN26 730.00 P 40.10 40.10 40.10 40.57 -23.39 47 10 896 +6
29JUN26 740.00 P 48.39 48.39 48.39 47.72 -26.73 48 4 409 0
29JUN26 750.00 P 0.00 0.00 0.00 54.39 -26.63 46 0 51 0
29JUN26 760.00 P 0.00 0.00 0.00 62.18 -27.84 46 0 74 0
29JUN26 770.00 P 0.00 0.00 0.00 70.45 -28.77 46 0 119 0
29JUN26 780.00 P 0.00 0.00 0.00 79.07 -29.57 46 0 2 0
29JUN26 790.00 P 0.00 0.00 0.00 87.94 -31.23 46 0 85 0
29JUN26 800.00 P 0.00 0.00 0.00 97.06 -33.36 46 0 5 0
29JUN26 810.00 P 0.00 0.00 0.00 106.44 -32.44 46 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 118.52 -31.27 59 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 128.22 -33.90 61 0 1 0
29JUN26 840.00 P 0.00 0.00 0.00 136.01 -31.49 52 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 147.57 -31.38 65 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 156.84 -32.47 64 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 165.51 -36.40 56 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 176.90 -30.60 70 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 186.74 -30.76 72 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 195.00 -32.50 0 0 0 0
30JUL26 400.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 80 0
30JUL26 410.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 43 0
30JUL26 420.00 P 0.00 0.00 0.00 0.02 -0.03 47 0 0 0
30JUL26 430.00 P 0.00 0.00 0.00 0.03 -0.05 47 0 1 0
30JUL26 440.00 P 0.00 0.00 0.00 0.05 -0.08 46 0 15 0
30JUL26 450.00 P 0.00 0.00 0.00 0.09 -0.11 47 0 18 0
30JUL26 460.00 P 0.00 0.00 0.00 0.14 -0.16 47 0 1 0
30JUL26 470.00 P 0.00 0.00 0.00 0.21 -0.23 47 0 27 0
30JUL26 480.00 P 1.20 1.28 1.20 0.32 -0.33 47 18 52 -3
30JUL26 490.00 P 0.00 0.00 0.00 0.45 -0.48 47 0 75 0
30JUL26 500.00 P 0.00 0.00 0.00 0.65 -0.60 47 0 51 0
30JUL26 510.00 P 0.00 0.00 0.00 0.91 -0.84 47 0 119 0
30JUL26 520.00 P 2.14 2.14 2.14 1.24 -1.10 47 5 57 +5
30JUL26 530.00 P 0.00 0.00 0.00 1.69 -1.39 47 0 111 0
30JUL26 540.00 P 0.00 0.00 0.00 2.20 -1.83 47 0 87 0
30JUL26 550.00 P 0.00 0.00 0.00 2.94 -2.31 47 0 102 0
30JUL26 560.00 P 0.00 0.00 0.00 3.85 -2.86 47 0 562 0
30JUL26 570.00 P 6.80 6.80 5.30 4.95 -3.29 47 9 2,374 +7
30JUL26 580.00 P 0.00 0.00 0.00 5.92 -4.37 47 0 167 0
30JUL26 590.00 P 7.50 7.50 7.50 7.43 -4.96 47 1 1,013 0
30JUL26 600.00 P 11.07 11.07 8.97 8.97 -6.10 47 15 690 +4
30JUL26 610.00 P 13.50 13.50 11.51 10.87 -6.96 46 255 1,078 +255
30JUL26 620.00 P 16.65 16.65 13.45 13.02 -8.20 46 35 232 -2
30JUL26 630.00 P 16.00 16.00 16.00 15.46 -9.20 46 10 128 0
30JUL26 640.00 P 19.40 19.40 19.00 18.59 -10.23 47 25 281 0
30JUL26 650.00 P 26.93 26.93 22.00 21.81 -11.19 47 18 223 +2
30JUL26 660.00 P 25.70 25.70 25.00 25.70 -12.23 47 10 126 +4
30JUL26 670.00 P 34.00 34.00 30.00 29.40 -13.52 47 4 271 +2
30JUL26 680.00 P 37.93 38.00 33.66 33.88 -14.65 47 9 96 0
30JUL26 690.00 P 0.00 0.00 0.00 38.57 -15.77 47 0 221 0
30JUL26 700.00 P 42.20 42.20 42.20 42.63 -17.93 46 4 167 -4
30JUL26 710.00 P 0.00 0.00 0.00 49.05 -18.11 48 0 186 0
30JUL26 720.00 P 0.00 0.00 0.00 52.75 -19.01 46 0 74 0
30JUL26 730.00 P 0.00 0.00 0.00 61.17 -17.72 48 0 41 0
30JUL26 740.00 P 0.00 0.00 0.00 67.69 -18.34 48 0 17 0
30JUL26 750.00 P 86.00 86.00 86.00 74.01 -19.66 48 2 111 0
30JUL26 760.00 P 0.00 0.00 0.00 79.42 -24.18 47 0 52 0
30JUL26 770.00 P 0.00 0.00 0.00 86.55 -25.11 47 0 84 0
30JUL26 780.00 P 0.00 0.00 0.00 93.79 -27.49 47 0 15 0
30JUL26 790.00 P 0.00 0.00 0.00 101.57 -28.32 47 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 109.36 -29.48 47 0 15 0
30JUL26 810.00 P 0.00 0.00 0.00 120.95 -26.96 51 0 15 0
30JUL26 820.00 P 0.00 0.00 0.00 129.54 -27.50 52 0 0 0
30JUL26 830.00 P 0.00 0.00 0.00 138.16 -24.81 53 0 0 0
30JUL26 840.00 P 0.00 0.00 0.00 147.12 -28.84 53 0 0 0
30JUL26 850.00 P 0.00 0.00 0.00 154.47 -31.07 52 0 0 0
30JUL26 860.00 P 0.00 0.00 0.00 163.90 -31.39 53 0 0 0
30JUL26 870.00 P 0.00 0.00 0.00 172.02 -33.05 52 0 0 0
30JUL26 880.00 P 0.00 0.00 0.00 179.52 -32.92 48 0 0 0
30JUL26 890.00 P 0.00 0.00 0.00 192.54 -29.93 56 0 0 0
30JUL26 900.00 P 0.00 0.00 0.00 199.58 -31.94 52 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 4.25 -2.12 47 0 442 0
28AUG26 530.00 P 6.00 6.00 6.00 5.32 -2.56 47 4 44 +3
28AUG26 540.00 P 0.00 0.00 0.00 6.42 -2.98 47 0 14 0
28AUG26 550.00 P 0.00 0.00 0.00 7.79 -3.51 47 0 48 0
28AUG26 560.00 P 0.00 0.00 0.00 9.60 -4.15 47 0 127 0
28AUG26 570.00 P 11.30 11.30 11.30 10.67 -4.97 46 75 2,170 0
28AUG26 580.00 P 14.17 14.17 14.17 12.65 -5.65 46 99 1,176 +99
28AUG26 590.00 P 15.56 15.56 15.56 14.65 -6.94 46 1 223 0
28AUG26 600.00 P 18.30 18.43 17.00 17.12 -7.90 46 51 963 +20
28AUG26 610.00 P 0.00 0.00 0.00 19.70 -8.77 46 0 299 0
28AUG26 620.00 P 27.16 27.16 27.16 22.45 -9.84 46 15 213 0
28AUG26 630.00 P 0.00 0.00 0.00 25.99 -10.52 46 0 328 0
28AUG26 640.00 P 30.37 30.37 29.50 29.60 -11.14 46 26 347 +11
28AUG26 650.00 P 33.80 33.80 33.80 33.40 -12.24 46 11 300 +11
28AUG26 660.00 P 40.80 40.80 37.70 37.48 -13.20 46 12 111 +10
28AUG26 670.00 P 41.50 41.50 41.30 41.85 -13.95 47 19 176 +12
28AUG26 680.00 P 47.50 47.50 47.50 46.60 -15.04 47 11 152 +1
28AUG26 690.00 P 60.37 60.37 51.20 52.27 -15.23 47 27 588 +14
28AUG26 700.00 P 62.99 63.55 62.48 57.41 -16.13 47 90 166 +80
28AUG26 710.00 P 70.00 70.00 63.16 63.02 -17.15 48 102 2,225 +25
28AUG26 720.00 P 0.00 0.00 0.00 65.63 -21.18 45 0 20 0
28AUG26 730.00 P 0.00 0.00 0.00 73.97 -19.67 47 0 23 0
28AUG26 740.00 P 91.00 91.00 85.50 81.28 -16.85 48 2 17 0
28AUG26 750.00 P 0.00 0.00 0.00 87.95 -17.07 48 0 58 0
28AUG26 760.00 P 0.00 0.00 0.00 94.86 -20.19 48 0 27 0
28AUG26 770.00 P 0.00 0.00 0.00 102.23 -20.62 49 0 0 0
28AUG26 780.00 P 0.00 0.00 0.00 109.39 -22.49 49 0 0 0
28AUG26 790.00 P 0.00 0.00 0.00 116.50 -23.42 49 0 15 0
28AUG26 800.00 P 0.00 0.00 0.00 124.25 -24.18 49 0 0 0
28AUG26 810.00 P 0.00 0.00 0.00 132.78 -24.23 50 0 0 0
28AUG26 820.00 P 0.00 0.00 0.00 140.70 -24.89 50 0 0 0
28AUG26 830.00 P 0.00 0.00 0.00 148.83 -25.58 51 0 0 0
28AUG26 840.00 P 0.00 0.00 0.00 156.61 -26.83 51 0 0 0
28AUG26 850.00 P 0.00 0.00 0.00 164.48 -28.00 50 0 0 0
28AUG26 860.00 P 0.00 0.00 0.00 173.56 -27.97 51 0 0 0
28AUG26 870.00 P 0.00 0.00 0.00 181.41 -29.15 50 0 0 0
28AUG26 880.00 P 0.00 0.00 0.00 186.75 -32.59 47 0 0 0
28AUG26 890.00 P 0.00 0.00 0.00 195.53 -32.98 47 0 0 0
28AUG26 900.00 P 0.00 0.00 0.00 204.32 -27.92 47 0 0 0
28AUG26 910.00 P 0.00 0.00 0.00 213.28 -28.35 47 0 8 0
28AUG26 920.00 P 0.00 0.00 0.00 225.85 -30.61 52 0 0 0
28AUG26 930.00 P 0.00 0.00 0.00 231.54 -34.31 47 0 0 0
28AUG26 940.00 P 0.00 0.00 0.00 240.68 -29.26 47 0 0 0
28AUG26 950.00 P 0.00 0.00 0.00 249.96 -29.58 47 0 0 0
28AUG26 960.00 P 0.00 0.00 0.00 259.36 -29.79 47 0 0 0
28AUG26 970.00 P 0.00 0.00 0.00 268.76 -30.01 47 0 0 0
28AUG26 980.00 P 0.00 0.00 0.00 278.17 -30.30 47 0 0 0
28AUG26 990.00 P 0.00 0.00 0.00 287.67 -30.57 47 0 0 0
28AUG26 1,000.00 P 0.00 0.00 0.00 297.28 -30.75 47 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 272 0
29SEP26 330.00 P 0.00 0.00 0.00 0.03 -0.03 45 0 87 0
29SEP26 340.00 P 0.00 0.00 0.00 0.06 -0.03 46 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.08 -0.05 46 0 72 0
29SEP26 360.00 P 0.00 0.00 0.00 0.13 -0.06 46 0 28 0
29SEP26 370.00 P 0.00 0.00 0.00 0.18 -0.09 46 0 125 0
29SEP26 380.00 P 1.40 1.40 1.40 0.27 -0.12 46 15 83 +14
29SEP26 390.00 P 0.00 0.00 0.00 0.37 -0.16 46 0 47 0
29SEP26 400.00 P 0.00 0.00 0.00 0.50 -0.24 46 0 374 0
29SEP26 410.00 P 1.20 2.00 1.20 0.68 -0.29 46 8 650 +1
29SEP26 420.00 P 0.00 0.00 0.00 0.90 -0.41 46 0 89 0
29SEP26 430.00 P 0.00 0.00 0.00 1.18 -0.48 46 0 159 0
29SEP26 440.00 P 0.00 0.00 0.00 1.52 -0.73 46 0 1,574 0
29SEP26 450.00 P 0.00 0.00 0.00 1.92 -0.79 46 0 2,879 0
29SEP26 460.00 P 0.00 0.00 0.00 2.46 -0.99 46 0 1,518 0
29SEP26 470.00 P 0.00 0.00 0.00 2.99 -1.24 46 0 202 0
29SEP26 480.00 P 0.00 0.00 0.00 3.78 -1.42 46 0 553 0
29SEP26 490.00 P 0.00 0.00 0.00 4.57 -1.75 46 0 69 0
29SEP26 500.00 P 7.30 7.30 7.00 5.55 -1.96 46 19 495 -19
29SEP26 510.00 P 0.00 0.00 0.00 6.68 -2.38 46 0 91 0
29SEP26 520.00 P 0.00 0.00 0.00 7.83 -2.78 46 0 135 0
29SEP26 530.00 P 9.50 9.50 9.50 9.50 -3.01 46 75 210 +75
29SEP26 540.00 P 0.00 0.00 0.00 10.95 -3.63 46 0 597 0
29SEP26 550.00 P 0.00 0.00 0.00 12.39 -4.29 46 0 160 0
29SEP26 560.00 P 16.00 16.00 16.00 14.35 -5.02 45 1 283 0
29SEP26 570.00 P 0.00 0.00 0.00 16.38 -5.68 45 0 447 0
29SEP26 580.00 P 0.00 0.00 0.00 18.74 -6.20 45 0 615 0
29SEP26 590.00 P 0.00 0.00 0.00 21.37 -7.81 45 0 129 0
29SEP26 600.00 P 25.00 25.00 25.00 24.00 -8.67 45 3 1,337 0
29SEP26 610.00 P 0.00 0.00 0.00 27.05 -9.40 45 0 1,257 0
29SEP26 620.00 P 0.00 0.00 0.00 30.35 -10.37 45 0 213 0
29SEP26 630.00 P 38.57 38.57 38.57 34.09 -10.91 45 10 296 0
29SEP26 640.00 P 37.83 37.83 37.83 37.83 -11.70 45 15 582 0
29SEP26 650.00 P 47.72 47.72 42.00 42.00 -12.61 45 27 269 +27
29SEP26 660.00 P 48.23 48.23 46.92 46.79 -12.91 46 2 178 0
29SEP26 670.00 P 0.00 0.00 0.00 51.38 -13.40 46 0 233 0
29SEP26 680.00 P 63.34 63.34 62.00 56.23 -13.98 46 17 205 +15
29SEP26 690.00 P 0.00 0.00 0.00 61.31 -15.39 46 0 173 0
29SEP26 700.00 P 69.88 69.88 69.88 66.67 -15.96 46 6 557 0
29SEP26 710.00 P 0.00 0.00 0.00 72.48 -16.63 46 0 28 0
29SEP26 720.00 P 0.00 0.00 0.00 78.10 -17.70 46 0 53 0
29SEP26 730.00 P 0.00 0.00 0.00 84.30 -18.21 47 0 1,520 0
29SEP26 740.00 P 0.00 0.00 0.00 90.73 -18.65 47 0 17 0
29SEP26 750.00 P 0.00 0.00 0.00 97.36 -19.43 47 0 140 0
29SEP26 760.00 P 0.00 0.00 0.00 104.18 -20.04 47 0 15 0
29SEP26 770.00 P 0.00 0.00 0.00 111.93 -18.82 48 0 104 0
29SEP26 780.00 P 0.00 0.00 0.00 118.90 -20.53 48 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 125.16 -22.34 48 0 5 0
29SEP26 800.00 P 0.00 0.00 0.00 133.52 -22.06 48 0 15 0
29SEP26 810.00 P 0.00 0.00 0.00 141.15 -22.54 49 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 148.73 -23.37 49 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 156.76 -23.97 49 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 164.02 -25.35 49 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 171.67 -26.35 48 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 180.51 -26.39 49 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 187.58 -27.93 48 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 196.75 -28.31 49 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 206.33 -27.76 50 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 214.11 -28.62 50 0 2 0
29SEP26 910.00 P 0.00 0.00 0.00 222.65 -29.13 50 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 231.45 -25.01 50 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 240.26 -25.59 50 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 249.24 -23.76 50 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 258.23 -24.12 50 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 267.28 -24.50 50 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 274.80 -26.42 49 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 283.94 -26.74 49 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 293.13 -27.02 49 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 300.40 -29.37 46 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 1.87 -0.50 45 0 460 0
30DEC26 390.00 P 0.00 0.00 0.00 2.31 -0.62 45 0 142 0
30DEC26 400.00 P 0.00 0.00 0.00 2.87 -0.68 45 0 1,650 0
30DEC26 410.00 P 0.00 0.00 0.00 3.43 -0.93 45 0 38 0
30DEC26 420.00 P 0.00 0.00 0.00 4.18 -1.00 45 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 5.01 -1.19 45 0 282 0
30DEC26 440.00 P 0.00 0.00 0.00 5.84 -1.52 45 0 224 0
30DEC26 450.00 P 0.00 0.00 0.00 6.97 -1.56 45 0 150 0
30DEC26 460.00 P 0.00 0.00 0.00 8.15 -1.86 45 0 425 0
30DEC26 470.00 P 0.00 0.00 0.00 9.33 -2.29 45 0 246 0
30DEC26 480.00 P 0.00 0.00 0.00 10.89 -2.34 45 0 142 0
30DEC26 490.00 P 0.00 0.00 0.00 12.51 -2.68 45 0 48 0
30DEC26 500.00 P 0.00 0.00 0.00 14.13 -3.20 45 0 53 0
30DEC26 510.00 P 0.00 0.00 0.00 16.10 -3.38 45 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 18.25 -3.64 45 0 66 0
30DEC26 530.00 P 0.00 0.00 0.00 20.41 -4.25 45 0 81 0
30DEC26 540.00 P 0.00 0.00 0.00 22.70 -4.73 45 0 183 0
30DEC26 550.00 P 29.00 29.00 29.00 25.48 -4.74 45 1 133 -1
30DEC26 560.00 P 0.00 0.00 0.00 28.26 -5.40 45 0 160 0
30DEC26 570.00 P 0.00 0.00 0.00 30.13 -7.00 44 0 348 0
30DEC26 580.00 P 0.00 0.00 0.00 34.21 -6.41 45 0 117 0
30DEC26 590.00 P 0.00 0.00 0.00 36.57 -9.07 44 0 338 0
30DEC26 600.00 P 0.00 0.00 0.00 39.96 -9.48 44 0 2,059 0
30DEC26 610.00 P 46.21 46.21 46.21 43.36 -9.92 44 34 20 0
30DEC26 620.00 P 0.00 0.00 0.00 47.18 -10.60 44 0 628 0
30DEC26 630.00 P 0.00 0.00 0.00 51.94 -10.89 44 0 73 0
30DEC26 640.00 P 0.00 0.00 0.00 56.17 -11.30 44 0 448 0
30DEC26 650.00 P 0.00 0.00 0.00 60.67 -12.29 44 0 1,034 0
30DEC26 660.00 P 0.00 0.00 0.00 65.36 -13.07 44 0 286 0
30DEC26 670.00 P 0.00 0.00 0.00 70.39 -13.76 44 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 75.50 -14.56 44 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 80.72 -15.54 44 0 74 0
30DEC26 700.00 P 85.68 85.68 85.68 86.28 -15.99 45 1 22 +1
30DEC26 710.00 P 0.00 0.00 0.00 92.01 -16.31 45 0 3 0
30DEC26 720.00 P 0.00 0.00 0.00 98.28 -16.39 45 0 33 0
30DEC26 730.00 P 0.00 0.00 0.00 104.48 -17.11 45 0 4 0
30DEC26 740.00 P 0.00 0.00 0.00 110.84 -17.56 45 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 117.37 -17.85 45 0 2 0
30DEC26 760.00 P 123.00 123.00 123.00 123.94 -18.14 45 5 34 +5
30DEC26 770.00 P 0.00 0.00 0.00 131.38 -18.08 46 0 20 0
30DEC26 780.00 P 0.00 0.00 0.00 138.25 -14.15 46 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 144.62 -15.10 46 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 148.60 -18.45 45 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 155.84 -18.58 45 0 15 0
30DEC26 820.00 P 0.00 0.00 0.00 163.15 -24.49 45 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 170.47 -19.63 45 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 180.94 -17.10 46 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 185.19 -20.81 45 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 192.81 -21.18 45 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 200.75 -21.37 45 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 208.69 -21.89 45 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 216.65 -22.40 45 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 224.64 -22.90 45 0 40 0
30DEC26 910.00 P 0.00 0.00 0.00 232.65 -23.41 45 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 240.93 -23.67 45 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 249.40 -23.90 45 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 257.88 -24.32 45 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 266.39 -24.73 45 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 274.91 -25.14 45 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 283.46 -25.55 45 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 292.13 -25.85 45 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 301.04 -25.99 45 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 309.96 -26.32 45 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 4.98 -0.10 43 0 180 0
30MAR27 400.00 P 0.00 0.00 0.00 5.83 -0.10 43 0 517 0
30MAR27 410.00 P 0.00 0.00 0.00 6.77 -0.33 43 0 51 0
30MAR27 420.00 P 0.00 0.00 0.00 7.97 -0.30 43 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 9.17 -0.29 43 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 10.39 -0.67 43 0 23 0
30MAR27 450.00 P 0.00 0.00 0.00 12.02 -0.66 43 0 50 0
30MAR27 460.00 P 0.00 0.00 0.00 13.67 -0.64 43 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 15.33 -0.98 43 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 17.22 -1.24 43 0 2 0
30MAR27 490.00 P 0.00 0.00 0.00 19.41 -1.21 43 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 21.60 -1.30 43 0 43 0
30MAR27 510.00 P 0.00 0.00 0.00 23.81 -1.86 43 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 26.38 -2.08 43 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 29.21 -2.04 43 0 29 0
30MAR27 540.00 P 0.00 0.00 0.00 32.04 -2.27 43 0 48 0
30MAR27 550.00 P 0.00 0.00 0.00 34.88 -2.92 43 0 46 0
30MAR27 560.00 P 0.00 0.00 0.00 38.04 -3.25 43 0 9 0
30MAR27 570.00 P 0.00 0.00 0.00 41.57 -3.23 43 0 9 0
30MAR27 580.00 P 0.00 0.00 0.00 45.11 -3.41 43 0 28 0
30MAR27 590.00 P 0.00 0.00 0.00 48.66 -4.11 43 0 301 0
30MAR27 600.00 P 49.90 49.90 49.90 52.25 -6.48 43 1 323 -1
30MAR27 610.00 P 0.00 0.00 0.00 56.50 -4.80 43 0 200 0
30MAR27 620.00 P 0.00 0.00 0.00 60.81 -4.79 43 0 360 0
30MAR27 630.00 P 0.00 0.00 0.00 63.63 -9.02 42 0 992 0
30MAR27 640.00 P 0.00 0.00 0.00 69.45 -6.13 43 0 700 0
30MAR27 650.00 P 0.00 0.00 0.00 73.89 -6.75 43 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 78.97 -6.75 43 0 670 0
30MAR27 670.00 P 0.00 0.00 0.00 84.07 -6.85 43 0 36 0
30MAR27 680.00 P 0.00 0.00 0.00 89.18 -7.57 43 0 61 0
30MAR27 690.00 P 0.00 0.00 0.00 94.31 -8.29 43 0 12 0
30MAR27 700.00 P 0.00 0.00 0.00 99.48 -8.98 43 0 2 0
30MAR27 710.00 P 0.00 0.00 0.00 105.01 -9.34 43 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 109.81 -10.49 43 0 22 0
30MAR27 730.00 P 0.00 0.00 0.00 117.01 -9.87 43 0 2 0
30MAR27 740.00 P 0.00 0.00 0.00 122.97 -10.52 43 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 128.92 -11.20 43 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 135.03 -11.74 43 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 141.67 -11.80 43 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 148.33 -12.16 43 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 155.00 -12.80 43 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 161.69 -13.45 43 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 168.41 -14.08 43 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 175.22 -14.65 43 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 182.56 -14.74 43 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 189.92 -15.12 43 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 197.30 -15.70 43 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 204.69 -16.28 43 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 212.12 -16.85 43 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 219.57 -17.42 43 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 227.29 -17.76 43 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 235.27 -17.97 43 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 46.57 -6.27 42 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 50.15 -6.80 42 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 53.75 -7.53 42 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 57.42 -10.16 42 0 7 0
29JUN27 600.00 P 0.00 0.00 0.00 61.75 -10.31 42 0 13 0
29JUN27 610.00 P 0.00 0.00 0.00 66.09 -10.49 42 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 70.44 -11.14 42 0 47 0
29JUN27 630.00 P 0.00 0.00 0.00 77.05 -9.80 43 0 31 0
29JUN27 640.00 P 0.00 0.00 0.00 81.58 -10.55 43 0 15 0
29JUN27 650.00 P 0.00 0.00 0.00 86.65 -10.78 43 0 10 0
29JUN27 660.00 P 0.00 0.00 0.00 91.93 -10.83 43 0 16 0
29JUN27 670.00 P 0.00 0.00 0.00 97.23 -10.98 43 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 102.54 -11.75 43 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 107.87 -12.51 43 0 1 0
29JUN27 700.00 P 0.00 0.00 0.00 113.25 -13.24 43 0 16 0
29JUN27 710.00 P 0.00 0.00 0.00 119.25 -13.37 43 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 125.35 -13.44 43 0 16 0
29JUN27 730.00 P 0.00 0.00 0.00 131.46 -13.60 44 0 2 0
29JUN27 740.00 P 0.00 0.00 0.00 137.59 -14.33 44 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 143.75 -15.05 44 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 149.94 -15.76 44 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 156.49 -16.13 44 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 163.37 -10.97 44 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 170.27 -10.85 44 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 177.18 -11.06 44 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 184.11 -11.51 44 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 191.07 -11.94 44 0 15 0
29JUN27 830.00 P 0.00 0.00 0.00 192.30 -18.13 42 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 199.43 -18.44 42 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 206.82 -18.52 42 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 214.22 -18.62 42 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 221.64 -18.93 42 0 0 0
TOTAL PUT 2,313 94,056 +732
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$ 4.27
29JUN26 3.20 C 0.00 0.00 0.00 1.10 +0.09 104 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.00 +0.09 95 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.88 +0.07 63 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.78 +0.07 56 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.69 +0.09 61 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.59 +0.09 53 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.49 +0.09 45 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.39 +0.09 37 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.29 +0.09 29 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.19 +0.07 21 0 30 0
29JUN26 4.20 C 0.00 0.00 0.00 0.10 +0.03 16 0 130 0
29JUN26 4.30 C 0.00 0.00 0.00 0.05 +0.02 18 0 116 0
29JUN26 4.40 C 0.00 0.00 0.00 0.03 +0.02 22 0 650 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 21 0 583 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 27 0 821 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 33 0 392 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 39 0 307 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 44 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 61 0 804 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1,258 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 81 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 91 0 687 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 99 0 160 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 108 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 123 0 225 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 130 0 120 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 137 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 1.10 +0.08 65 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 1.00 +0.09 59 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.89 +0.08 48 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.80 +0.09 49 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.69 +0.08 38 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.59 +0.09 33 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.49 +0.08 28 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.39 +0.08 23 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.30 +0.07 22 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.22 +0.06 22 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.14 +0.04 19 0 60 0
30JUL26 4.30 C 0.00 0.00 0.00 0.10 +0.04 21 0 125 0
30JUL26 4.40 C 0.05 0.05 0.05 0.06 +0.02 21 150 395 +150
30JUL26 4.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 443 0
30JUL26 4.60 C 0.00 0.00 0.00 0.02 +0.01 21 0 108 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 21 0 140 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 58 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 1.10 +0.08 54 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.00 +0.09 50 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.89 +0.08 41 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.80 +0.09 41 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.69 +0.08 32 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.59 +0.08 28 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.49 +0.08 24 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.40 +0.08 24 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.30 +0.05 19 0 30 0
28AUG26 4.10 C 0.00 0.00 0.00 0.23 +0.05 20 0 60 0
28AUG26 4.20 C 0.00 0.00 0.00 0.17 +0.04 20 0 60 0
28AUG26 4.30 C 0.00 0.00 0.00 0.12 +0.03 20 0 36 0
28AUG26 4.40 C 0.00 0.00 0.00 0.08 +0.02 20 0 30 0
28AUG26 4.50 C 0.00 0.00 0.00 0.06 +0.02 21 0 5 0
28AUG26 4.60 C 0.00 0.00 0.00 0.04 +0.01 21 0 35 0
28AUG26 4.70 C 0.00 0.00 0.00 0.03 +0.01 22 0 106 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 19 0 6 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 23 0 10 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 20 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 37 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.10 +0.08 47 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.00 +0.09 43 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.89 +0.08 35 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.80 +0.09 35 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.69 +0.08 28 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.59 +0.08 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.49 +0.07 21 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.40 +0.07 20 0 90 0
29SEP26 4.00 C 0.00 0.00 0.00 0.33 +0.07 22 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.26 +0.06 21 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.20 +0.05 21 0 423 0
29SEP26 4.30 C 0.00 0.00 0.00 0.15 +0.04 20 0 230 0
29SEP26 4.40 C 0.00 0.00 0.00 0.11 +0.03 20 0 1,546 0
29SEP26 4.50 C 0.00 0.00 0.00 0.08 +0.02 20 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.06 +0.02 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.05 +0.02 21 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.03 +0.01 20 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.02 +0.01 20 0 430 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 19 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 23 0 465 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 203 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 270 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29SEP26 6.75 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 0.01 0.00 46 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.10 +0.08 34 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.00 +0.08 31 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.90 +0.08 28 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.80 +0.08 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.69 +0.06 20 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.60 +0.05 20 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.52 +0.04 20 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.47 +0.08 22 0 18 0
30DEC26 4.00 C 0.00 0.00 0.00 0.39 +0.04 21 0 150 0
30DEC26 4.10 C 0.00 0.00 0.00 0.33 +0.04 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.28 +0.04 21 0 30 0
30DEC26 4.30 C 0.23 0.23 0.23 0.24 +0.04 21 30 90 +30
30DEC26 4.40 C 0.00 0.00 0.00 0.20 +0.03 21 0 445 0
30DEC26 4.50 C 0.00 0.00 0.00 0.17 +0.04 21 0 35 0
30DEC26 4.60 C 0.00 0.00 0.00 0.14 +0.03 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.11 +0.02 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.10 +0.02 22 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.08 +0.02 22 0 78 0
30DEC26 5.00 C 0.07 0.07 0.07 0.06 +0.01 21 30 593 +30
30DEC26 5.25 C 0.00 0.00 0.00 0.03 +0.01 21 0 2,163 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 4,150 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 22 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 24 0 769 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 27 0 1,095 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.10 +0.07 26 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.00 +0.07 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.90 +0.05 22 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.80 +0.04 19 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.71 +0.04 18 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.64 +0.05 19 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.57 +0.06 19 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.51 +0.06 20 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.45 +0.05 20 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.40 +0.05 21 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.35 +0.05 21 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.30 +0.04 21 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.26 +0.03 21 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.22 +0.03 21 0 28 0
30MAR27 4.60 C 0.00 0.00 0.00 0.19 +0.03 21 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.17 +0.03 21 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.15 +0.03 22 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.12 +0.02 21 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.10 +0.01 21 0 214 0
30MAR27 5.25 C 0.00 0.00 0.00 0.07 +0.01 22 0 67 0
30MAR27 5.50 C 0.00 0.00 0.00 0.04 +0.01 21 0 1,938 0
30MAR27 5.75 C 0.00 0.00 0.00 0.03 +0.01 22 0 960 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.10 +0.05 20 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.00 +0.05 18 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.92 +0.06 19 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.84 +0.06 19 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.77 +0.07 20 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.70 +0.07 20 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.64 +0.07 21 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.58 +0.07 21 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.52 +0.06 21 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.47 +0.06 21 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.42 +0.06 21 0 30 0
29JUN27 4.30 C 0.00 0.00 0.00 0.37 +0.05 21 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.33 +0.04 21 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.29 +0.03 21 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.26 +0.03 22 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.23 +0.03 22 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.20 +0.03 22 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.18 +0.04 22 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.16 +0.03 22 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.12 +0.03 23 0 41 0
29JUN27 5.50 C 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
TOTAL CALL 210 28,044 +210
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 26 0 20 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 -0.02 18 0 221 0
29JUN26 4.20 P 0.00 0.00 0.00 0.04 -0.03 21 0 225 0
29JUN26 4.30 P 0.07 0.07 0.06 0.08 -0.06 19 335 1,221 +325
29JUN26 4.40 P 0.00 0.00 0.00 0.15 -0.08 20 0 609 0
29JUN26 4.50 P 0.24 0.24 0.24 0.23 -0.09 0 25 327 -25
29JUN26 4.60 P 0.00 0.00 0.00 0.33 -0.09 0 0 190 0
29JUN26 4.70 P 0.00 0.00 0.00 0.43 -0.09 0 0 35 0
29JUN26 4.80 P 0.52 0.52 0.52 0.53 -0.09 0 39 60 -9
29JUN26 4.90 P 0.00 0.00 0.00 0.63 -0.09 0 0 121 0
29JUN26 5.00 P 0.74 0.74 0.74 0.73 -0.09 0 7 60 0
29JUN26 5.25 P 0.00 0.00 0.00 0.98 -0.09 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.23 -0.09 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.48 -0.09 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.73 -0.09 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.98 -0.09 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.23 -0.09 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.48 -0.09 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.73 -0.09 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.98 -0.09 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.23 -0.09 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.48 -0.09 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.73 -0.09 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.98 -0.09 0 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 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.02 -0.02 19 0 5 0
30JUL26 4.00 P 0.00 0.00 0.00 0.04 -0.03 19 0 60 0
30JUL26 4.10 P 0.00 0.00 0.00 0.07 -0.04 19 0 11 0
30JUL26 4.20 P 0.00 0.00 0.00 0.12 -0.05 19 0 16 0
30JUL26 4.30 P 0.00 0.00 0.00 0.17 -0.07 18 0 70 0
30JUL26 4.40 P 0.00 0.00 0.00 0.24 -0.07 17 0 10 0
30JUL26 4.50 P 0.00 0.00 0.00 0.34 -0.06 21 0 268 0
30JUL26 4.60 P 0.00 0.00 0.00 0.42 -0.07 19 0 110 0
30JUL26 4.70 P 0.00 0.00 0.00 0.50 -0.08 0 0 111 0
30JUL26 4.80 P 0.00 0.00 0.00 0.61 -0.07 17 0 212 0
30JUL26 4.90 P 0.00 0.00 0.00 0.69 -0.08 0 0 60 0
30JUL26 5.00 P 0.00 0.00 0.00 0.79 -0.08 0 0 100 0
30JUL26 5.25 P 0.00 0.00 0.00 1.05 -0.06 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.30 -0.05 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.55 -0.05 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.80 -0.05 0 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 2.30 -0.05 0 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 31 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 28 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 0.00 22 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.02 -0.02 18 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.04 -0.02 19 0 30 0
28AUG26 4.00 P 0.00 0.00 0.00 0.07 -0.03 20 0 32 0
28AUG26 4.10 P 0.00 0.00 0.00 0.10 -0.04 19 0 32 0
28AUG26 4.20 P 0.00 0.00 0.00 0.15 -0.05 19 0 10 0
28AUG26 4.30 P 0.00 0.00 0.00 0.20 -0.06 18 0 16 0
28AUG26 4.40 P 0.00 0.00 0.00 0.27 -0.07 19 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.34 -0.08 17 0 30 0
28AUG26 4.60 P 0.00 0.00 0.00 0.43 -0.07 18 0 90 0
28AUG26 4.70 P 0.00 0.00 0.00 0.53 -0.06 21 0 60 0
28AUG26 4.80 P 0.00 0.00 0.00 0.61 -0.07 14 0 90 0
28AUG26 4.90 P 0.00 0.00 0.00 0.71 -0.07 16 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.81 -0.06 18 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.05 -0.06 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.30 -0.05 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.55 -0.05 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.80 -0.05 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.05 -0.05 0 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.02 -0.02 19 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.05 -0.01 22 0 310 0
29SEP26 3.90 P 0.00 0.00 0.00 0.06 -0.02 19 0 38 0
29SEP26 4.00 P 0.00 0.00 0.00 0.09 -0.03 20 0 90 0
29SEP26 4.10 P 0.00 0.00 0.00 0.13 -0.03 20 0 10 0
29SEP26 4.20 P 0.00 0.00 0.00 0.17 -0.05 19 0 62 0
29SEP26 4.30 P 0.00 0.00 0.00 0.23 -0.05 19 0 353 0
29SEP26 4.40 P 0.00 0.00 0.00 0.30 -0.07 20 0 1,145 0
29SEP26 4.50 P 0.00 0.00 0.00 0.36 -0.07 18 0 976 0
29SEP26 4.60 P 0.00 0.00 0.00 0.44 -0.07 18 0 100 0
29SEP26 4.70 P 0.00 0.00 0.00 0.54 -0.06 21 0 43 0
29SEP26 4.80 P 0.62 0.62 0.62 0.62 -0.07 18 39 282 0
29SEP26 4.90 P 0.00 0.00 0.00 0.71 -0.07 15 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.81 -0.06 17 0 259 0
29SEP26 5.25 P 0.00 0.00 0.00 1.05 -0.06 0 0 60 0
29SEP26 5.50 P 0.00 0.00 0.00 1.30 -0.05 0 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 1.55 -0.05 0 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 1.80 -0.05 0 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 2.05 -0.05 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.30 -0.05 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.55 -0.05 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.80 -0.05 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 3.04 -0.06 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.29 -0.04 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.54 -0.04 0 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.03 -0.01 23 0 10 0
30DEC26 3.50 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.08 -0.01 23 0 400 0
30DEC26 3.80 P 0.00 0.00 0.00 0.10 -0.02 22 0 199 0
30DEC26 3.90 P 0.00 0.00 0.00 0.13 -0.03 22 0 1,062 0
30DEC26 4.00 P 0.00 0.00 0.00 0.17 -0.03 22 0 300 0
30DEC26 4.10 P 0.00 0.00 0.00 0.21 -0.04 22 0 615 0
30DEC26 4.20 P 0.00 0.00 0.00 0.26 -0.04 22 0 87 0
30DEC26 4.30 P 0.00 0.00 0.00 0.32 -0.05 23 0 160 0
30DEC26 4.40 P 0.00 0.00 0.00 0.38 -0.05 22 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.45 -0.06 23 0 137 0
30DEC26 4.60 P 0.00 0.00 0.00 0.52 -0.07 23 0 160 0
30DEC26 4.70 P 0.00 0.00 0.00 0.60 -0.07 23 0 60 0
30DEC26 4.80 P 0.00 0.00 0.00 0.68 -0.08 24 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 0.77 -0.07 24 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.86 -0.08 25 0 232 0
30DEC26 5.25 P 0.00 0.00 0.00 1.10 -0.06 28 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.35 -0.04 32 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.60 -0.03 36 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.84 -0.04 37 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.09 -0.03 40 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.32 -0.06 38 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.57 -0.04 41 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.82 -0.05 44 0 10 0
30DEC26 7.25 P 0.00 0.00 0.00 3.06 -0.04 42 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.31 -0.06 44 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.08 -0.02 22 0 20 0
30MAR27 3.70 P 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.14 -0.02 22 0 243 0
30MAR27 3.90 P 0.00 0.00 0.00 0.17 -0.03 22 0 44 0
30MAR27 4.00 P 0.00 0.00 0.00 0.21 -0.03 22 0 49 0
30MAR27 4.10 P 0.00 0.00 0.00 0.25 -0.04 22 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.30 -0.05 22 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.36 -0.05 22 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.42 -0.05 22 0 77 0
30MAR27 4.50 P 0.00 0.00 0.00 0.48 -0.06 22 0 66 0
30MAR27 4.60 P 0.00 0.00 0.00 0.55 -0.07 22 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 0.63 -0.07 23 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 0.71 -0.07 23 0 135 0
30MAR27 4.90 P 0.00 0.00 0.00 0.79 -0.07 23 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.88 -0.07 24 0 71 0
30MAR27 5.25 P 0.00 0.00 0.00 1.11 -0.06 26 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.35 -0.07 28 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.60 -0.06 31 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.84 -0.06 33 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.09 -0.05 35 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.33 -0.06 36 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.57 -0.04 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.82 -0.06 38 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 3.06 -0.04 37 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.31 -0.06 39 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.11 -0.02 22 0 12 0
29JUN27 3.70 P 0.00 0.00 0.00 0.14 -0.02 22 0 10 0
29JUN27 3.80 P 0.00 0.00 0.00 0.17 -0.03 22 0 4 0
29JUN27 3.90 P 0.00 0.00 0.00 0.21 -0.03 22 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.25 -0.03 22 0 37 0
29JUN27 4.10 P 0.00 0.00 0.00 0.30 -0.03 22 0 1 0
29JUN27 4.20 P 0.00 0.00 0.00 0.35 -0.04 23 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.40 -0.04 22 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.46 -0.05 23 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.53 -0.04 23 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.60 -0.04 23 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.67 -0.05 23 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.74 -0.05 23 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.82 -0.07 23 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.91 -0.05 24 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.13 -0.07 25 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.36 -0.06 27 0 0 0
TOTAL PUT 445 13,340 +291
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CCE - CHINA COAL CLOSING PRICE HK$ 11.50
29JUN26 6.25 C 0.00 0.00 0.00 5.26 -0.69 121 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.01 -0.69 113 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.76 -0.69 105 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.51 -0.69 97 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.26 -0.69 89 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 4.01 -0.69 82 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.76 -0.69 75 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.51 -0.69 68 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.26 -0.69 61 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.01 -0.69 55 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.76 -0.69 48 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.51 -0.69 40 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 2.26 -0.69 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.01 -0.69 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.76 -0.69 0 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 1.53 -0.67 43 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 1.05 -0.66 37 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 0.66 -0.58 39 0 612 0
29JUN26 11.50 C 0.33 0.33 0.31 0.32 -0.49 34 16 1,416 +16
29JUN26 12.00 C 0.20 0.20 0.15 0.15 -0.33 36 31 1,031 -13
29JUN26 12.50 C 0.11 0.11 0.11 0.06 -0.19 37 200 830 +90
29JUN26 13.00 C 0.00 0.00 0.00 0.02 -0.09 38 0 995 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 -0.04 41 0 532 0
29JUN26 14.00 C 0.02 0.02 0.02 0.01 -0.01 49 4 806 -4
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,269 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 63 0 212 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 76 0 114 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 82 0 89 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 88 0 115 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 93 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 98 0 60 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 104 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.76 -0.69 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.51 -0.69 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.26 -0.69 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.02 -0.69 37 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.79 -0.66 40 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.56 -0.66 39 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.14 -0.60 38 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.77 -0.55 36 0 0 0
30JUL26 11.50 C 0.68 0.68 0.47 0.52 -0.44 37 326 493 +268
30JUL26 12.00 C 0.34 0.34 0.32 0.36 -0.31 39 13 212 0
30JUL26 12.50 C 0.00 0.00 0.00 0.22 -0.24 39 0 211 0
30JUL26 13.00 C 0.22 0.22 0.22 0.14 -0.15 40 15 194 +15
30JUL26 13.50 C 0.00 0.00 0.00 0.08 -0.11 39 0 164 0
30JUL26 14.00 C 0.08 0.08 0.07 0.05 -0.06 40 68 121 -47
30JUL26 14.50 C 0.00 0.00 0.00 0.03 -0.04 40 0 201 0
30JUL26 15.00 C 0.04 0.04 0.04 0.02 -0.02 42 5 115 +5
30JUL26 15.50 C 0.02 0.02 0.02 0.01 -0.02 41 80 158 +80
30JUL26 16.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 229 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 26 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.76 -0.69 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.52 -0.68 39 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.28 -0.67 39 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.04 -0.67 37 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.79 -0.66 33 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.61 -0.61 38 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.22 -0.57 37 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.92 -0.49 37 0 0 0
28AUG26 11.50 C 0.68 0.68 0.68 0.69 -0.42 38 30 30 +30
28AUG26 12.00 C 0.57 0.57 0.57 0.52 -0.32 39 15 15 +15
28AUG26 12.50 C 0.00 0.00 0.00 0.37 -0.25 39 0 37 0
28AUG26 13.00 C 0.00 0.00 0.00 0.26 -0.19 39 0 111 0
28AUG26 13.50 C 0.00 0.00 0.00 0.18 -0.14 39 0 30 0
28AUG26 14.00 C 0.15 0.15 0.15 0.12 -0.11 39 52 76 +46
28AUG26 14.50 C 0.00 0.00 0.00 0.08 -0.07 39 0 30 0
28AUG26 15.00 C 0.11 0.11 0.11 0.05 -0.06 38 2 66 0
28AUG26 15.50 C 0.00 0.00 0.00 0.04 -0.03 40 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.02 -0.03 38 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 14 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.51 -0.69 52 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.26 -0.69 47 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.01 -0.69 42 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.76 -0.69 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.51 -0.69 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.26 -0.69 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.02 -0.68 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.78 -0.68 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.54 -0.67 38 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 2.32 -0.63 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.10 -0.64 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.85 -0.60 34 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 1.67 -0.56 36 0 7 0
29SEP26 10.50 C 0.00 0.00 0.00 1.35 -0.56 37 0 31 0
29SEP26 11.00 C 1.15 1.15 1.15 1.08 -0.49 37 2 20 0
29SEP26 11.50 C 0.00 0.00 0.00 0.85 -0.39 37 0 134 0
29SEP26 12.00 C 0.00 0.00 0.00 0.66 -0.33 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.50 -0.29 38 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 0.38 -0.24 38 0 2,521 0
29SEP26 13.50 C 0.00 0.00 0.00 0.30 -0.18 39 0 2,515 0
29SEP26 14.00 C 0.00 0.00 0.00 0.22 -0.17 39 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.16 -0.14 39 0 160 0
29SEP26 15.00 C 0.00 0.00 0.00 0.12 -0.10 39 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.09 -0.08 39 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.06 -0.06 39 0 75 0
29SEP26 16.50 C 0.00 0.00 0.00 0.05 -0.04 40 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 -0.04 39 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 -0.03 38 0 8 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 -0.03 37 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 3.76 -0.69 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.52 -0.69 35 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.29 -0.68 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.07 -0.67 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.86 -0.66 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.66 -0.55 36 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 2.40 -0.61 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.22 -0.60 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.06 -0.58 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.96 -0.51 36 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 1.61 -0.60 34 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 1.36 -0.55 35 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 1.13 -0.46 35 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 0.94 -0.42 35 0 28 0
30DEC26 12.50 C 0.74 0.76 0.74 0.79 -0.36 36 30 30 +3
30DEC26 13.00 C 0.65 0.65 0.65 0.66 -0.32 36 8 26 +6
30DEC26 13.50 C 0.00 0.00 0.00 0.55 -0.27 37 0 39 0
30DEC26 14.00 C 0.00 0.00 0.00 0.44 -0.24 36 0 29 0
30DEC26 14.50 C 0.00 0.00 0.00 0.36 -0.23 36 0 42 0
30DEC26 15.00 C 0.34 0.34 0.34 0.29 -0.21 36 15 42 +12
30DEC26 15.50 C 0.00 0.00 0.00 0.23 -0.19 36 0 75 0
30DEC26 16.00 C 0.00 0.00 0.00 0.18 -0.16 36 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.14 -0.14 36 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.12 -0.11 37 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.09 -0.10 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.07 -0.09 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.06 -0.07 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.05 -0.05 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 -0.05 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.99 -0.66 34 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 2.81 -0.55 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.65 -0.52 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.49 -0.51 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.34 -0.49 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.19 -0.48 35 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 1.92 -0.44 36 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.68 -0.40 36 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 1.46 -0.37 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.26 -0.34 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.10 -0.30 37 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 0.94 -0.27 37 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.81 -0.24 37 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.70 -0.26 37 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.62 -0.19 37 0 5 0
30MAR27 15.00 C 0.00 0.00 0.00 0.54 -0.18 38 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.46 -0.15 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.39 -0.14 38 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.34 -0.11 38 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.28 -0.11 38 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.24 -0.09 38 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.20 -0.08 37 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.17 -0.07 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.15 -0.05 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.13 -0.05 38 0 24 0
29JUN27 8.75 C 0.00 0.00 0.00 3.13 -0.67 33 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.97 -0.64 33 0 1 0
29JUN27 9.25 C 0.00 0.00 0.00 2.81 -0.62 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.66 -0.60 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.51 -0.58 34 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.37 -0.57 34 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.17 -0.38 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.87 -0.41 35 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.66 -0.38 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.46 -0.35 35 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.29 -0.32 35 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.13 -0.29 35 0 0 0
29JUN27 13.50 C 0.98 0.98 0.98 1.00 -0.26 36 3 0 -3
29JUN27 14.00 C 0.83 0.86 0.83 0.87 -0.27 36 2 2 +2
29JUN27 14.50 C 0.00 0.00 0.00 0.77 -0.26 36 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.68 -0.23 36 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.62 -0.19 37 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.54 -0.16 37 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.47 -0.15 37 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.42 -0.13 37 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.36 -0.12 37 0 0 0
29JUN27 18.00 C 0.37 0.37 0.37 0.31 -0.11 36 2 6 +2
TOTAL CALL 919 17,457 +523
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 101 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 94 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 87 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 74 0 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 105 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29JUN26 10.50 P 0.03 0.03 0.03 0.04 +0.03 37 30 211 0
29JUN26 11.00 P 0.07 0.16 0.07 0.13 +0.10 36 191 850 -50
29JUN26 11.50 P 0.24 0.43 0.24 0.33 +0.23 37 314 6,425 0
29JUN26 12.00 P 0.54 0.54 0.53 0.63 +0.37 35 29 2,070 +12
29JUN26 12.50 P 0.00 0.00 0.00 1.04 +0.50 35 0 1,446 0
29JUN26 13.00 P 1.60 1.60 1.60 1.51 +0.61 37 3 501 0
29JUN26 13.50 P 0.00 0.00 0.00 2.03 +0.69 54 0 219 0
29JUN26 14.00 P 0.00 0.00 0.00 2.58 +0.71 77 0 247 0
29JUN26 14.50 P 0.00 0.00 0.00 3.00 +0.64 0 0 159 0
29JUN26 15.00 P 0.00 0.00 0.00 3.57 +0.73 94 0 0 -56
29JUN26 15.50 P 0.00 0.00 0.00 4.09 +0.78 108 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 4.50 +0.69 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.09 +0.78 124 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.57 +0.76 125 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.09 +0.78 138 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.59 +0.78 146 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.09 +0.78 152 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.59 +0.78 159 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.07 +0.76 157 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.04 +0.02 37 0 0 0
30JUL26 9.50 P 0.06 0.06 0.06 0.06 +0.03 37 10 10 +10
30JUL26 9.75 P 0.00 0.00 0.00 0.10 +0.06 38 0 20 0
30JUL26 10.00 P 0.14 0.14 0.14 0.14 +0.08 37 15 35 +15
30JUL26 10.50 P 0.19 0.29 0.19 0.27 +0.14 38 31 52 -13
30JUL26 11.00 P 0.35 0.50 0.30 0.48 +0.24 39 54 171 -11
30JUL26 11.50 P 0.70 0.79 0.70 0.75 +0.34 40 7 364 +7
30JUL26 12.00 P 0.83 0.99 0.83 1.09 +0.44 41 20 325 +19
30JUL26 12.50 P 1.15 1.15 1.15 1.43 +0.49 39 1 528 +1
30JUL26 13.00 P 0.00 0.00 0.00 1.85 +0.53 39 0 75 0
30JUL26 13.50 P 0.00 0.00 0.00 2.29 +0.59 38 0 250 0
30JUL26 14.00 P 0.00 0.00 0.00 2.84 +0.65 51 0 306 0
30JUL26 14.50 P 0.00 0.00 0.00 3.29 +0.62 49 0 107 0
30JUL26 15.00 P 0.00 0.00 0.00 3.78 +0.68 52 0 40 0
30JUL26 15.50 P 0.00 0.00 0.00 4.30 +0.70 60 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.76 +0.66 56 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.23 +0.65 44 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.78 +0.73 69 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.28 +0.75 73 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.73 +0.70 55 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 7.23 +0.70 59 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 7.72 +0.69 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.06 +0.04 39 0 0 0
28AUG26 9.00 P 0.07 0.07 0.07 0.08 +0.04 39 10 10 +10
28AUG26 9.25 P 0.00 0.00 0.00 0.10 +0.05 37 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.14 +0.07 37 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.19 +0.10 38 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.25 +0.12 37 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.40 +0.18 37 0 0 0
28AUG26 11.00 P 0.44 0.65 0.44 0.62 +0.26 38 35 132 +35
28AUG26 11.50 P 0.68 0.72 0.68 0.89 +0.34 38 23 252 +23
28AUG26 12.00 P 0.98 1.28 0.98 1.22 +0.42 39 21 497 +4
28AUG26 12.50 P 0.00 0.00 0.00 1.59 +0.52 40 0 282 0
28AUG26 13.00 P 0.00 0.00 0.00 2.00 +0.55 42 0 145 0
28AUG26 13.50 P 0.00 0.00 0.00 2.44 +0.63 43 0 61 0
28AUG26 14.00 P 0.00 0.00 0.00 2.88 +0.60 44 0 43 0
28AUG26 14.50 P 0.00 0.00 0.00 3.36 +0.63 47 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.80 +0.60 45 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 4.30 +0.68 49 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.77 +0.67 48 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.26 +0.68 49 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.78 +0.71 56 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.28 +0.73 59 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.80 +0.71 66 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.30 +0.77 69 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 7.80 +0.75 72 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.04 +0.02 39 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.06 +0.03 39 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.08 +0.04 39 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.11 +0.04 39 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.15 +0.06 39 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.19 +0.08 39 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.24 +0.10 39 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.31 +0.13 39 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 0.39 +0.16 39 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.57 +0.21 39 0 90 0
29SEP26 11.00 P 0.84 0.84 0.84 0.80 +0.27 40 15 75 +11
29SEP26 11.50 P 0.00 0.00 0.00 1.07 +0.32 40 0 108 0
29SEP26 12.00 P 1.17 1.17 1.17 1.38 +0.36 40 1 86 0
29SEP26 12.50 P 0.00 0.00 0.00 1.73 +0.41 41 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 2.12 +0.47 41 0 2,545 0
29SEP26 13.50 P 0.00 0.00 0.00 2.53 +0.51 42 0 5,370 0
29SEP26 14.00 P 0.00 0.00 0.00 2.97 +0.55 44 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 3.43 +0.59 45 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 3.91 +0.62 48 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 4.40 +0.65 51 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.89 +0.66 54 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.40 +0.68 58 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.91 +0.70 61 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.42 +0.73 65 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.90 +0.70 66 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.39 +0.74 68 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.88 +0.69 70 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.38 +0.71 73 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.09 +0.02 37 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.11 +0.02 36 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.14 +0.02 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.18 +0.04 36 0 10 0
30DEC26 8.75 P 0.00 0.00 0.00 0.23 +0.05 36 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.28 +0.06 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.35 +0.09 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.41 +0.10 36 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.49 +0.11 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.58 +0.14 36 0 60 0
30DEC26 10.50 P 0.00 0.00 0.00 0.78 +0.17 36 0 87 0
30DEC26 11.00 P 1.07 1.07 1.07 1.02 +0.21 37 2 65 +2
30DEC26 11.50 P 0.00 0.00 0.00 1.30 +0.25 37 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 1.60 +0.29 37 0 44 0
30DEC26 12.50 P 0.00 0.00 0.00 1.94 +0.39 38 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 2.31 +0.36 38 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 2.70 +0.40 39 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 3.11 +0.44 39 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 3.55 +0.48 40 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 4.00 +0.52 41 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 4.46 +0.55 43 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 4.94 +0.58 44 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 5.43 +0.61 46 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.93 +0.64 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.43 +0.66 51 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.94 +0.68 54 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.45 +0.69 57 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.95 +0.71 59 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.44 +0.72 60 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.38 +0.10 37 0 16 0
30MAR27 9.00 P 0.00 0.00 0.00 0.45 +0.12 37 0 3 0
30MAR27 9.25 P 0.00 0.00 0.00 0.51 +0.13 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.61 +0.17 37 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.69 +0.17 37 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 0.79 +0.20 37 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 1.00 +0.23 37 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.26 +0.28 37 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.57 +0.36 38 0 29 0
30MAR27 12.00 P 1.94 1.94 1.94 1.87 +0.36 39 1 45 0
30MAR27 12.50 P 2.33 2.33 2.33 2.21 +0.41 39 1 65 -1
30MAR27 13.00 P 0.00 0.00 0.00 2.56 +0.44 39 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 2.93 +0.47 39 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 3.33 +0.50 40 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 3.74 +0.53 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.17 +0.56 41 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.61 +0.59 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.06 +0.60 43 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.53 +0.63 44 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.00 +0.64 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.47 +0.64 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.95 +0.64 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.45 +0.69 49 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.95 +0.70 51 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.44 +0.72 52 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.50 +0.15 37 0 1 0
29JUN27 9.00 P 0.52 0.52 0.52 0.57 +0.14 37 5 7 +5
29JUN27 9.25 P 0.00 0.00 0.00 0.66 +0.16 37 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.74 +0.17 37 0 3 0
29JUN27 9.75 P 0.00 0.00 0.00 0.84 +0.19 37 0 3 0
29JUN27 10.00 P 0.00 0.00 0.00 0.95 +0.21 37 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.17 +0.24 37 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.43 +0.28 37 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.71 +0.32 37 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.01 +0.35 37 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.34 +0.38 38 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.68 +0.41 38 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.06 +0.45 38 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 3.44 +0.48 39 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 3.84 +0.50 39 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.26 +0.53 40 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.69 +0.67 40 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.13 +0.67 41 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.58 +0.68 41 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.05 +0.69 42 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.47 +0.64 42 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.01 +0.70 45 0 0 0
TOTAL PUT 819 25,782 +23
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$ 1.05
29JUN26 0.55 C 0.00 0.00 0.00 0.51 0.00 220 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.46 +0.01 194 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.41 +0.01 171 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.36 +0.01 149 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.31 +0.01 128 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.26 +0.01 108 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.21 +0.01 89 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.16 +0.01 71 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.11 +0.01 52 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.07 +0.01 49 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.04 0.00 48 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.01 0.00 33 0 160 0
29JUN26 1.15 C 0.00 0.00 0.00 0.01 0.00 49 0 126 0
29JUN26 1.20 C 0.00 0.00 0.00 0.01 0.00 63 0 170 0
29JUN26 1.25 C 0.00 0.00 0.00 0.01 0.00 75 0 145 0
29JUN26 1.30 C 0.00 0.00 0.00 0.01 0.00 86 0 69 0
29JUN26 1.35 C 0.00 0.00 0.00 0.01 0.00 97 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.01 0.00 107 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.01 0.00 116 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.01 0.00 125 0 106 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 133 0 31 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 141 0 10 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 155 0 58 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 182 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
30JUL26 0.60 C 0.00 0.00 0.00 0.46 +0.01 134 0 0 0
30JUL26 0.65 C 0.00 0.00 0.00 0.41 +0.01 118 0 0 0
30JUL26 0.70 C 0.00 0.00 0.00 0.36 +0.01 103 0 0 0
30JUL26 0.75 C 0.00 0.00 0.00 0.31 +0.01 89 0 0 0
30JUL26 0.80 C 0.00 0.00 0.00 0.26 +0.01 76 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.21 +0.01 63 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.16 +0.01 51 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.12 +0.01 50 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.07 0.00 35 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.03 0.00 40 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 39 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 64 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.01 0.00 69 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 78 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 0.60 C 0.00 0.00 0.00 0.46 +0.01 110 0 0 0
28AUG26 0.65 C 0.00 0.00 0.00 0.41 +0.01 97 0 0 0
28AUG26 0.70 C 0.00 0.00 0.00 0.36 +0.01 85 0 0 0
28AUG26 0.75 C 0.00 0.00 0.00 0.31 +0.01 73 0 0 0
28AUG26 0.80 C 0.00 0.00 0.00 0.26 +0.01 62 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.21 +0.01 52 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.16 +0.01 42 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.12 +0.01 40 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.09 0.00 41 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.01 0.00 40 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 49 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 61 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 0.46 +0.01 94 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.41 +0.01 83 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.36 +0.01 72 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.31 +0.01 62 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.26 +0.01 53 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.21 +0.01 45 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.17 +0.01 43 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.13 +0.01 40 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.10 0.00 39 0 70 0
29SEP26 1.05 C 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.06 0.00 40 0 50 0
29SEP26 1.15 C 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.03 0.00 38 0 30 0
29SEP26 1.25 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29SEP26 1.35 C 0.00 0.00 0.00 0.01 0.00 37 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 44 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 47 0 11 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 50 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 84 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.46 +0.01 69 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.41 +0.01 61 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.36 +0.01 53 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.31 +0.01 45 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.27 +0.01 45 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.23 +0.01 42 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.20 +0.01 43 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.17 +0.01 43 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.14 0.00 41 0 100 0
30DEC26 1.05 C 0.00 0.00 0.00 0.12 +0.01 42 0 80 0
30DEC26 1.10 C 0.00 0.00 0.00 0.10 +0.01 41 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.08 0.00 40 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.07 0.00 42 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.06 +0.01 42 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.05 +0.01 43 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.04 +0.01 42 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.03 +0.01 41 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.02 +0.01 38 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 36 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 38 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 42 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 47 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.46 +0.01 56 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.41 +0.01 49 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.37 +0.01 48 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.32 0.00 42 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.29 +0.01 44 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.25 0.00 41 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.22 0.00 41 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.19 0.00 40 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.16 -0.01 39 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.14 0.00 39 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.12 -0.01 39 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.09 0.00 40 0 71 0
30MAR27 1.25 C 0.00 0.00 0.00 0.08 0.00 40 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.07 0.00 41 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.04 -0.01 37 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.03 -0.01 35 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.01 0.00 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 0.47 +0.01 53 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.42 +0.01 46 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.38 0.00 45 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.34 0.00 43 0 0 0
29JUN27 0.80 C 0.00 0.00 0.00 0.31 +0.01 44 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.27 0.00 41 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.24 0.00 40 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.22 0.00 42 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.19 0.00 40 0 0 0
29JUN27 1.05 C 0.00 0.00 0.00 0.17 0.00 41 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.15 0.00 41 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.13 -0.01 40 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.12 0.00 41 0 0 0
29JUN27 1.25 C 0.00 0.00 0.00 0.10 -0.01 40 0 30 0
29JUN27 1.30 C 0.00 0.00 0.00 0.09 0.00 40 0 2 0
29JUN27 1.35 C 0.00 0.00 0.00 0.08 0.00 40 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.07 0.00 40 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 39 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
TOTAL CALL 0 2,829 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 73 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 18 0
29JUN26 1.05 P 0.02 0.02 0.02 0.02 -0.01 25 10 154 +10
29JUN26 1.10 P 0.00 0.00 0.00 0.07 0.00 48 0 222 0
29JUN26 1.15 P 0.00 0.00 0.00 0.10 -0.02 0 0 40 0
29JUN26 1.20 P 0.00 0.00 0.00 0.16 -0.01 65 0 51 0
29JUN26 1.25 P 0.00 0.00 0.00 0.20 -0.01 0 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.25 -0.01 0 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.30 -0.01 0 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.35 -0.01 0 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.40 -0.01 0 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.45 -0.01 0 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.50 -0.01 0 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.55 -0.01 0 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.60 -0.01 0 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.65 -0.01 0 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.70 -0.01 0 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.75 -0.01 0 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.80 -0.01 0 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.85 -0.01 0 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.90 -0.01 0 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.95 -0.01 0 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.05 -0.01 0 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 1.15 -0.01 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.25 -0.01 0 0 0 0
30JUL26 0.60 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 0.65 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 0.70 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 0.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 0.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 0.85 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.02 0.00 34 0 8 0
30JUL26 1.00 P 0.00 0.00 0.00 0.04 0.00 35 0 6 0
30JUL26 1.05 P 0.00 0.00 0.00 0.07 0.00 38 0 23 0
30JUL26 1.10 P 0.00 0.00 0.00 0.10 -0.01 35 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.14 -0.02 35 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.18 -0.02 28 0 10 0
30JUL26 1.25 P 0.00 0.00 0.00 0.23 -0.01 33 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.27 -0.02 0 0 0 0
30JUL26 1.35 P 0.00 0.00 0.00 0.32 -0.02 0 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.37 -0.02 0 0 0 0
30JUL26 1.45 P 0.00 0.00 0.00 0.42 -0.02 0 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.47 -0.01 0 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.52 -0.01 0 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.57 -0.01 0 0 0 0
28AUG26 0.60 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 0.65 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 0.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 0.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.11 -0.01 34 0 2 0
28AUG26 1.15 P 0.00 0.00 0.00 0.15 -0.01 36 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.19 -0.02 35 0 0 0
28AUG26 1.25 P 0.00 0.00 0.00 0.23 -0.02 28 0 5 0
28AUG26 1.30 P 0.00 0.00 0.00 0.28 -0.01 32 0 0 0
28AUG26 1.35 P 0.00 0.00 0.00 0.33 -0.01 36 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.37 -0.02 0 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.42 -0.02 0 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.47 -0.01 0 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.52 -0.01 0 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.57 -0.01 0 0 0 0
29SEP26 0.60 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.09 -0.01 35 0 5 0
29SEP26 1.10 P 0.00 0.00 0.00 0.12 -0.01 34 0 29 0
29SEP26 1.15 P 0.00 0.00 0.00 0.16 -0.01 36 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.20 -0.02 37 0 21 0
29SEP26 1.25 P 0.00 0.00 0.00 0.24 -0.02 35 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.28 -0.02 28 0 22 0
29SEP26 1.35 P 0.00 0.00 0.00 0.33 -0.01 32 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.38 -0.01 35 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.42 -0.02 0 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.47 -0.01 0 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.52 -0.01 0 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.57 -0.01 0 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.62 0.00 0 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.67 0.00 0 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.72 0.00 0 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.77 0.00 0 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.82 0.00 0 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.87 0.00 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.92 0.00 0 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.97 0.00 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.07 0.00 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.17 0.00 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 51 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.05 -0.01 36 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.07 -0.01 37 0 5 0
30DEC26 1.00 P 0.00 0.00 0.00 0.10 0.00 39 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.12 -0.01 36 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.15 -0.01 36 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.19 0.00 39 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.22 -0.02 36 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.26 -0.01 37 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.30 -0.01 36 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.34 -0.01 34 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.39 0.00 37 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.43 -0.01 31 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.48 0.00 33 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.53 0.00 36 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.57 -0.01 0 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.62 0.00 0 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.67 0.00 0 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.72 0.00 0 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.77 -0.01 0 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.83 0.00 48 0 0 0
30MAR27 0.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.03 0.00 40 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.04 0.00 39 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.10 -0.01 40 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.12 -0.01 39 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.14 -0.01 37 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.17 -0.01 37 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.21 -0.01 39 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.24 -0.01 37 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.28 -0.01 38 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.32 0.00 38 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.36 0.00 38 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.40 0.00 37 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.44 -0.01 35 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.49 0.00 37 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.53 0.00 32 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.58 0.00 34 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.63 0.00 36 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.67 0.00 0 0 0 0
29JUN27 0.60 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29JUN27 0.65 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29JUN27 0.75 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.12 0.00 41 0 2 0
29JUN27 1.00 P 0.00 0.00 0.00 0.14 -0.01 39 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.17 -0.01 40 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.20 0.00 40 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.23 -0.01 39 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.26 -0.01 38 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.30 -0.01 39 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.34 0.00 40 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.37 -0.01 37 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.41 -0.01 37 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.46 0.00 39 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.50 0.00 38 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.54 0.00 36 0 0 0
TOTAL PUT 10 991 +10
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$ 2.99
29JUN26 1.80 C 0.00 0.00 0.00 1.20 -0.05 140 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.15 -0.05 133 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.10 -0.05 127 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.05 -0.05 120 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.00 -0.05 114 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.90 -0.05 102 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.80 -0.05 90 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.70 -0.05 79 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.61 -0.04 82 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.50 -0.06 57 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.40 -0.05 47 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.30 -0.06 36 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.21 -0.06 34 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.12 -0.06 27 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.06 -0.04 27 0 1 0
29JUN26 3.10 C 0.00 0.00 0.00 0.03 -0.02 29 0 54 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 -0.02 28 0 107 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 37 0 76 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 45 0 56 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 53 0 14 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 60 0 31 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 67 0 37 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 73 0 13 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 91 0 44 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 107 0 2 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 117 0 2 0
30JUL26 2.10 C 0.00 0.00 0.00 0.90 -0.06 48 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.80 -0.06 41 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.70 -0.06 35 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.61 -0.05 42 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.52 -0.04 42 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.41 -0.06 29 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.33 -0.05 32 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.24 -0.05 27 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.17 -0.04 27 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.12 -0.04 28 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.08 -0.03 28 0 30 0
30JUL26 3.20 C 0.06 0.06 0.06 0.05 -0.03 28 1 44 0
30JUL26 3.30 C 0.00 0.00 0.00 0.03 -0.02 28 0 2 0
30JUL26 3.40 C 0.03 0.03 0.03 0.02 -0.01 30 1 36 -1
30JUL26 3.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 14 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 33 0 62 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 40 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.90 -0.06 0 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.80 -0.06 0 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.71 -0.06 34 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.63 -0.04 40 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.53 -0.05 35 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.44 -0.06 32 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.35 -0.05 29 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.27 -0.06 27 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.22 -0.04 30 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.16 -0.05 29 0 0 0
28AUG26 3.10 C 0.14 0.14 0.14 0.13 -0.03 31 20 50 +20
28AUG26 3.20 C 0.10 0.13 0.10 0.09 -0.04 30 671 181 +5
28AUG26 3.30 C 0.00 0.00 0.00 0.07 -0.03 31 0 2 0
28AUG26 3.40 C 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.03 -0.02 30 0 2 0
28AUG26 3.60 C 0.00 0.00 0.00 0.02 -0.02 30 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 -0.02 28 0 3 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.06 -0.06 39 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.01 -0.06 37 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.91 -0.06 32 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.81 -0.06 26 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.73 -0.04 37 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.64 -0.04 35 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.55 -0.04 33 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.46 -0.04 31 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.38 -0.05 30 0 50 0
29SEP26 2.80 C 0.00 0.00 0.00 0.30 -0.06 27 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.25 -0.04 29 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.20 -0.03 30 0 25 0
29SEP26 3.10 C 0.00 0.00 0.00 0.15 -0.04 29 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.12 -0.04 30 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.09 -0.03 29 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.07 -0.02 30 0 8 0
29SEP26 3.50 C 0.00 0.00 0.00 0.05 -0.02 29 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.04 -0.02 30 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.02 -0.01 30 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 -0.01 28 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 32 0 39 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.03 -0.06 32 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.95 -0.04 37 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.85 -0.05 32 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.76 -0.05 31 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.67 -0.05 30 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.59 -0.05 29 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.52 -0.04 30 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.45 -0.04 30 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.39 -0.03 30 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.33 -0.04 30 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.28 -0.03 30 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.23 -0.03 29 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.19 -0.04 29 0 321 0
30DEC26 3.30 C 0.00 0.00 0.00 0.16 -0.03 29 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.13 -0.03 29 0 47 0
30DEC26 3.50 C 0.00 0.00 0.00 0.11 -0.02 29 0 7 0
30DEC26 3.60 C 0.00 0.00 0.00 0.09 -0.02 29 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.07 -0.02 29 0 4 0
30DEC26 3.80 C 0.00 0.00 0.00 0.06 -0.02 30 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.05 -0.01 30 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 -0.01 26 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 27 0 22 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.96 -0.06 30 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.87 -0.06 29 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.78 -0.06 27 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.72 -0.04 31 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.64 -0.04 30 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.57 -0.04 30 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.51 -0.03 30 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.45 -0.03 30 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.39 -0.03 29 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.34 -0.03 29 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.29 -0.04 29 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.25 -0.03 29 0 607 0
30MAR27 3.30 C 0.00 0.00 0.00 0.22 -0.03 29 0 402 0
30MAR27 3.40 C 0.00 0.00 0.00 0.19 -0.03 29 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.16 -0.03 29 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.13 -0.03 28 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.11 -0.03 28 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.10 -0.02 29 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.08 -0.02 28 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.07 -0.02 29 0 3 0
30MAR27 4.10 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.05 -0.01 29 0 1 0
30MAR27 4.30 C 0.00 0.00 0.00 0.04 -0.01 29 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.03 -0.01 28 0 2 0
30MAR27 4.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 -0.01 24 0 12 0
29JUN27 2.10 C 0.00 0.00 0.00 0.97 -0.06 29 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.88 -0.06 28 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.80 -0.06 28 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.72 -0.06 28 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.65 -0.05 28 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.58 -0.05 28 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.53 -0.05 30 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.47 -0.05 29 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.41 -0.05 29 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.36 -0.05 29 0 1 0
29JUN27 3.10 C 0.00 0.00 0.00 0.32 -0.04 29 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.28 -0.04 29 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.24 -0.04 28 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.21 -0.03 29 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.18 -0.03 28 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.16 -0.03 29 0 5 0
29JUN27 3.70 C 0.00 0.00 0.00 0.14 -0.02 29 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.12 -0.02 29 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.09 -0.02 29 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
TOTAL CALL 693 5,444 +24
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 146 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 132 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 126 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 107 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 95 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 84 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 72 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 61 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 40 0 116 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 29 0 139 0
29JUN26 2.90 P 0.00 0.00 0.00 0.03 +0.01 28 0 108 0
29JUN26 3.00 P 0.06 0.06 0.06 0.06 +0.01 24 2 120 +2
29JUN26 3.10 P 0.00 0.00 0.00 0.13 +0.04 26 0 303 0
29JUN26 3.20 P 0.00 0.00 0.00 0.21 +0.05 0 0 78 0
29JUN26 3.30 P 0.00 0.00 0.00 0.31 +0.05 0 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.41 +0.06 0 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.51 +0.05 0 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.61 +0.05 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.71 +0.05 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.81 +0.05 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.91 +0.05 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.01 +0.05 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.11 +0.05 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.21 +0.05 0 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.31 +0.05 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.41 +0.04 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.51 +0.05 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.61 +0.05 0 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 53 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
30JUL26 2.70 P 0.00 0.00 0.00 0.02 0.00 27 0 12 0
30JUL26 2.80 P 0.00 0.00 0.00 0.04 +0.01 27 0 20 0
30JUL26 2.90 P 0.00 0.00 0.00 0.07 +0.01 27 0 31 0
30JUL26 3.00 P 0.10 0.11 0.10 0.12 +0.03 28 7 74 +7
30JUL26 3.10 P 0.00 0.00 0.00 0.18 +0.03 28 0 50 0
30JUL26 3.20 P 0.00 0.00 0.00 0.26 +0.05 31 0 16 0
30JUL26 3.30 P 0.00 0.00 0.00 0.34 +0.04 31 0 8 0
30JUL26 3.40 P 0.00 0.00 0.00 0.43 +0.05 33 0 6 0
30JUL26 3.50 P 0.00 0.00 0.00 0.52 +0.05 33 0 1 0
30JUL26 3.60 P 0.00 0.00 0.00 0.61 +0.04 0 0 3 0
30JUL26 3.70 P 0.00 0.00 0.00 0.71 +0.05 0 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.81 +0.05 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.91 +0.05 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.01 +0.05 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.11 +0.05 0 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 1.21 +0.05 0 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 1.31 +0.05 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.41 +0.04 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.51 +0.05 0 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.02 0.00 27 0 6 0
28AUG26 2.70 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
28AUG26 2.80 P 0.06 0.06 0.06 0.07 +0.01 29 10 21 +10
28AUG26 2.90 P 0.10 0.10 0.10 0.11 +0.01 29 10 24 +10
28AUG26 3.00 P 0.15 0.15 0.15 0.15 +0.01 28 3 41 +3
28AUG26 3.10 P 0.18 0.18 0.18 0.21 +0.01 28 1 17 0
28AUG26 3.20 P 0.00 0.00 0.00 0.27 +0.01 27 0 5 0
28AUG26 3.30 P 0.00 0.00 0.00 0.36 +0.03 30 0 1 0
28AUG26 3.40 P 0.00 0.00 0.00 0.45 +0.04 33 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.53 +0.04 31 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.62 +0.03 31 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.72 +0.04 34 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.81 +0.05 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.91 +0.04 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.01 +0.05 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.11 +0.05 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 1.21 +0.05 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.31 +0.05 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.41 +0.04 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.51 +0.05 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 35 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 27 0 88 0
29SEP26 2.50 P 0.00 0.00 0.00 0.02 0.00 27 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.04 +0.01 28 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.06 +0.01 28 0 109 0
29SEP26 2.80 P 0.00 0.00 0.00 0.09 +0.01 28 0 18 0
29SEP26 2.90 P 0.00 0.00 0.00 0.13 +0.01 28 0 29 0
29SEP26 3.00 P 0.00 0.00 0.00 0.18 +0.02 28 0 24 0
29SEP26 3.10 P 0.00 0.00 0.00 0.24 +0.02 29 0 27 0
29SEP26 3.20 P 0.00 0.00 0.00 0.31 +0.03 30 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.38 +0.03 30 0 3 0
29SEP26 3.40 P 0.00 0.00 0.00 0.47 +0.04 32 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.55 +0.04 32 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.64 +0.04 33 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.73 +0.04 33 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.82 +0.04 33 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.91 +0.04 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.01 +0.05 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.11 +0.05 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.21 +0.05 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.31 +0.05 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.41 +0.04 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.51 +0.05 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.61 +0.05 0 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.02 0.00 27 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.05 0.00 27 0 5 0
30DEC26 2.60 P 0.00 0.00 0.00 0.07 0.00 27 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.10 0.00 27 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.14 +0.01 27 0 3 0
30DEC26 2.90 P 0.00 0.00 0.00 0.18 +0.01 27 0 22 0
30DEC26 3.00 P 0.00 0.00 0.00 0.23 +0.01 27 0 18 0
30DEC26 3.10 P 0.00 0.00 0.00 0.29 +0.01 28 0 101 0
30DEC26 3.20 P 0.00 0.00 0.00 0.35 +0.02 28 0 211 0
30DEC26 3.30 P 0.00 0.00 0.00 0.42 +0.02 28 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.50 +0.03 29 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.58 +0.03 29 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.66 +0.03 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.74 +0.03 28 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.83 +0.03 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.92 +0.03 28 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.01 +0.03 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.11 +0.04 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.21 +0.05 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.31 +0.05 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.41 +0.04 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.51 +0.05 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.61 +0.05 0 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.03 0.00 28 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.06 +0.01 28 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.08 0.00 27 0 5 0
30MAR27 2.60 P 0.00 0.00 0.00 0.11 +0.01 28 0 3 0
30MAR27 2.70 P 0.00 0.00 0.00 0.14 +0.01 28 0 4 0
30MAR27 2.80 P 0.00 0.00 0.00 0.18 +0.01 28 0 7 0
30MAR27 2.90 P 0.00 0.00 0.00 0.22 +0.01 27 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.27 +0.02 27 0 10 0
30MAR27 3.10 P 0.00 0.00 0.00 0.32 +0.01 27 0 301 0
30MAR27 3.20 P 0.00 0.00 0.00 0.38 +0.01 27 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.46 +0.03 28 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.52 +0.01 27 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.60 +0.02 28 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.68 +0.02 28 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.76 +0.02 28 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.85 +0.03 28 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.93 +0.03 27 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 1.03 +0.04 29 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.12 +0.04 28 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.21 +0.04 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.31 +0.04 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.41 +0.04 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.51 +0.05 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.61 +0.05 0 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.16 +0.01 27 0 9 0
29JUN27 2.70 P 0.00 0.00 0.00 0.20 +0.01 27 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.24 +0.01 27 0 2 0
29JUN27 2.90 P 0.00 0.00 0.00 0.29 +0.01 27 0 0 0
29JUN27 3.00 P 0.32 0.32 0.32 0.34 +0.01 27 1 6 +1
29JUN27 3.10 P 0.00 0.00 0.00 0.40 +0.02 27 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.46 +0.02 27 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.52 +0.02 26 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.59 +0.03 26 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.66 +0.02 26 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.74 +0.03 26 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.81 +0.02 25 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.89 +0.02 25 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.00 +0.05 28 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.09 +0.05 28 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.17 +0.04 28 0 0 0
TOTAL PUT 34 5,894 +33
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$ 26.10
29JUN26 9.75 C 0.00 0.00 0.00 16.43 -0.79 254 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 16.24 -0.73 276 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 15.76 -0.84 270 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 15.24 -0.75 250 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 14.76 -0.72 245 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 14.26 -0.73 234 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 13.76 -0.75 223 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 13.25 -0.74 209 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 12.77 -0.74 205 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 12.27 -0.71 195 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 11.75 -0.73 180 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 11.27 -0.74 176 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 10.77 -0.80 167 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 10.26 -0.72 156 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.78 -0.75 151 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.28 -0.72 143 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.69 -0.80 114 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 8.20 -0.78 110 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.70 -0.78 103 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.18 -0.78 91 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.71 -0.78 91 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.21 -0.78 85 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.28 -0.71 83 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 4.14 -0.86 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.19 -0.97 44 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.31 -0.81 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.56 -0.72 44 0 30 0
29JUN26 26.00 C 1.05 1.05 1.03 0.97 -0.61 44 24 124 +24
29JUN26 27.00 C 0.66 0.66 0.54 0.56 -0.43 44 33 80 +6
29JUN26 28.00 C 0.75 0.75 0.30 0.29 -0.31 44 34 190 +6
29JUN26 29.00 C 0.35 0.35 0.18 0.14 -0.21 44 33 183 +30
29JUN26 30.00 C 0.22 0.22 0.14 0.06 -0.13 44 9 112 -1
29JUN26 31.00 C 0.00 0.00 0.00 0.03 -0.06 46 0 314 0
29JUN26 32.00 C 0.05 0.05 0.05 0.01 -0.04 45 1 402 -1
29JUN26 33.00 C 0.03 0.03 0.03 0.01 -0.01 51 10 219 -9
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 371 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 62 0 154 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 67 0 358 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 72 0 431 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 77 0 102 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 81 0 84 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 86 0 102 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 90 0 811 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1,160 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1,408 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 102 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 106 0 45 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 109 0 16 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 117 0 815 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 123 0 1,405 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 131 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 139 0 22 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 146 0 60 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 153 0 8 0
30JUL26 19.00 C 0.00 0.00 0.00 7.29 -0.80 59 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.85 -0.64 60 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.40 -0.69 60 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.40 -0.66 51 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.43 -0.76 44 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.62 -0.87 44 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 2.90 -0.69 44 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 2.26 -0.62 44 0 15 0
30JUL26 26.00 C 1.78 1.78 1.78 1.72 -0.51 44 15 70 +10
30JUL26 27.00 C 1.41 1.41 1.34 1.30 -0.45 45 2 85 0
30JUL26 28.00 C 1.12 1.12 1.12 0.97 -0.36 45 3 28 0
30JUL26 29.00 C 0.00 0.00 0.00 0.69 -0.32 45 0 111 0
30JUL26 30.00 C 0.57 0.62 0.57 0.49 -0.27 45 16 75 -3
30JUL26 31.00 C 0.00 0.00 0.00 0.33 -0.22 45 0 99 0
30JUL26 32.00 C 0.46 0.46 0.29 0.22 -0.17 44 6 75 +2
30JUL26 33.00 C 0.22 0.22 0.22 0.15 -0.12 45 8 92 +8
30JUL26 34.00 C 0.16 0.16 0.16 0.10 -0.09 45 1 41 0
30JUL26 35.00 C 0.20 0.20 0.20 0.07 -0.06 45 15 62 0
30JUL26 36.00 C 0.10 0.10 0.10 0.04 -0.05 45 2 125 0
30JUL26 37.00 C 0.00 0.00 0.00 0.03 -0.03 46 0 29 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 42 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 84 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 112 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 52 0 44 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 54 0 6 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 56 0 41 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
28AUG26 19.00 C 0.00 0.00 0.00 7.48 -0.61 56 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.02 -0.77 54 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.57 -0.64 53 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.67 -0.62 50 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.75 -0.70 45 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.01 -0.73 45 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 3.35 -0.65 45 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 2.76 -0.72 45 0 0 0
28AUG26 26.00 C 2.32 2.32 2.32 2.26 -0.53 45 15 38 +15
28AUG26 27.00 C 0.00 0.00 0.00 1.82 -0.46 45 0 23 0
28AUG26 28.00 C 1.94 1.94 1.94 1.47 -0.39 46 15 18 +9
28AUG26 29.00 C 0.00 0.00 0.00 1.17 -0.35 46 0 52 0
28AUG26 30.00 C 0.00 0.00 0.00 0.91 -0.32 46 0 1 0
28AUG26 31.00 C 0.79 0.79 0.79 0.70 -0.28 45 2 64 0
28AUG26 32.00 C 0.00 0.00 0.00 0.54 -0.23 46 0 53 0
28AUG26 33.00 C 0.00 0.00 0.00 0.41 -0.19 45 0 90 0
28AUG26 34.00 C 0.00 0.00 0.00 0.31 -0.16 45 0 117 0
28AUG26 35.00 C 0.00 0.00 0.00 0.23 -0.13 45 0 49 0
28AUG26 36.00 C 0.24 0.24 0.24 0.17 -0.10 45 2 19 +2
28AUG26 37.00 C 0.00 0.00 0.00 0.13 -0.08 46 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.09 -0.07 45 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.07 -0.05 45 0 32 0
28AUG26 40.00 C 0.00 0.00 0.00 0.05 -0.04 45 0 16 0
28AUG26 41.00 C 0.00 0.00 0.00 0.04 -0.03 46 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.02 -0.71 56 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.62 -0.60 58 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 8.15 -0.70 56 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.60 -0.73 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.19 -0.72 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.78 -0.66 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.90 -0.69 47 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.14 -0.59 47 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.32 -0.79 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.68 -0.73 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.11 -0.64 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.65 -0.54 44 0 45 0
29SEP26 27.00 C 2.28 2.28 2.28 2.21 -0.46 44 16 50 +5
29SEP26 28.00 C 0.00 0.00 0.00 1.81 -0.45 44 0 65 0
29SEP26 29.00 C 1.70 1.70 1.55 1.52 -0.38 44 2 2 +2
29SEP26 30.00 C 0.00 0.00 0.00 1.24 -0.36 44 0 26 0
29SEP26 31.00 C 0.00 0.00 0.00 1.00 -0.34 44 0 42 0
29SEP26 32.00 C 0.00 0.00 0.00 0.81 -0.30 44 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 0.65 -0.25 44 0 19 0
29SEP26 34.00 C 0.00 0.00 0.00 0.52 -0.22 44 0 15 0
29SEP26 35.00 C 0.50 0.50 0.50 0.41 -0.19 44 1 47 0
29SEP26 36.00 C 0.42 0.42 0.42 0.33 -0.15 44 1 333 0
29SEP26 37.00 C 0.00 0.00 0.00 0.26 -0.13 44 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.20 -0.11 44 0 225 0
29SEP26 39.00 C 0.27 0.27 0.27 0.16 -0.09 44 15 618 +15
29SEP26 40.00 C 0.00 0.00 0.00 0.12 -0.08 44 0 808 0
29SEP26 41.00 C 0.00 0.00 0.00 0.10 -0.06 44 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.08 -0.05 44 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 0.06 -0.04 44 0 1,065 0
29SEP26 44.00 C 0.00 0.00 0.00 0.05 -0.03 45 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.04 -0.03 45 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 55 0 45 0
30DEC26 19.00 C 8.18 8.18 8.18 7.94 -0.59 50 4 4 +4
30DEC26 19.50 C 0.00 0.00 0.00 7.52 -0.59 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.11 -0.72 49 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.33 -0.65 47 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.62 -0.68 47 0 1 0
30DEC26 23.00 C 0.00 0.00 0.00 4.96 -0.67 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.36 -0.63 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.81 -0.60 45 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 3.34 -0.41 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.89 -0.51 45 0 0 0
30DEC26 28.00 C 3.00 3.00 3.00 2.52 -0.45 45 1 1 +1
30DEC26 29.00 C 0.00 0.00 0.00 2.18 -0.41 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.88 -0.38 44 0 11 0
30DEC26 31.00 C 0.00 0.00 0.00 1.62 -0.34 44 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 1.39 -0.31 44 0 32 0
30DEC26 33.00 C 0.00 0.00 0.00 1.19 -0.28 44 0 17 0
30DEC26 34.00 C 0.00 0.00 0.00 1.03 -0.24 44 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.85 -0.25 44 0 1,447 0
30DEC26 36.00 C 0.00 0.00 0.00 0.73 -0.18 43 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.64 -0.15 44 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.55 -0.13 44 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 0.47 -0.13 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.40 -0.12 44 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.34 -0.10 44 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.29 -0.09 44 0 150 0
30DEC26 43.00 C 0.00 0.00 0.00 0.25 -0.08 44 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.21 -0.07 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.18 -0.06 44 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.15 -0.05 44 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.13 -0.04 44 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.11 -0.04 44 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.10 -0.03 44 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 8.16 -0.73 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.76 -0.76 48 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.39 -0.78 47 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.68 -0.75 47 0 2 0
30MAR27 22.00 C 0.00 0.00 0.00 6.02 -0.72 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.42 -0.69 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.88 -0.63 45 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 4.37 -0.63 45 0 2 0
30MAR27 26.00 C 0.00 0.00 0.00 3.93 -0.56 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.51 -0.55 45 0 251 0
30MAR27 28.00 C 0.00 0.00 0.00 3.15 -0.50 44 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 2.81 -0.39 44 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.52 -0.35 44 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.25 -0.41 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.00 -0.39 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.80 -0.27 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.59 -0.34 44 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.42 -0.30 44 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.27 -0.23 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.12 -0.23 44 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 1.01 -0.23 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.87 -0.24 43 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.77 -0.23 43 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.71 -0.15 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.63 -0.16 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.56 -0.16 44 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.50 -0.14 44 0 1,750 0
30MAR27 45.00 C 0.00 0.00 0.00 0.45 -0.12 44 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.40 -0.11 44 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.35 -0.11 44 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.31 -0.10 44 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.28 -0.08 44 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.60 -0.61 50 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.27 -0.64 50 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.90 -0.71 49 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.27 -0.60 48 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.64 -0.53 47 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.09 -0.58 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.57 -0.56 46 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.10 -0.53 46 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 4.67 -0.50 46 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.27 -0.48 46 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.91 -0.45 46 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 3.58 -0.43 46 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.28 -0.40 46 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.00 -0.38 45 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.75 -0.36 45 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.52 -0.35 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.34 -0.30 46 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 2.16 -0.26 46 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.97 -0.28 46 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 1.80 -0.27 46 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 1.65 -0.27 46 0 0 0
TOTAL CALL 286 20,590 +125
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 197 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 142 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 128 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 115 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 103 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 97 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 86 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 75 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 69 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 50 0 16 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 0.00 44 0 23 0
29JUN26 23.00 P 0.00 0.00 0.00 0.07 +0.02 44 0 13 0
29JUN26 24.00 P 0.19 0.20 0.16 0.19 +0.06 44 15 142 +3
29JUN26 25.00 P 0.22 0.44 0.22 0.44 +0.14 44 12 117 +7
29JUN26 26.00 P 0.50 0.75 0.50 0.84 +0.24 44 2 120 +1
29JUN26 27.00 P 0.00 0.00 0.00 1.46 +0.41 46 0 80 0
29JUN26 28.00 P 1.48 1.48 1.48 2.16 +0.49 44 8 232 0
29JUN26 29.00 P 0.00 0.00 0.00 3.01 +0.66 44 0 304 0
29JUN26 30.00 P 0.00 0.00 0.00 3.94 +0.83 44 0 284 0
29JUN26 31.00 P 0.00 0.00 0.00 4.91 +0.81 45 0 192 0
29JUN26 32.00 P 0.00 0.00 0.00 6.07 +0.86 78 0 272 0
29JUN26 33.00 P 7.00 7.00 7.00 6.90 +0.77 0 1 273 0
29JUN26 34.00 P 7.84 7.84 7.84 7.90 +0.73 0 50 288 -23
29JUN26 35.00 P 0.00 0.00 0.00 8.90 +0.83 0 0 30 -41
29JUN26 36.00 P 0.00 0.00 0.00 9.90 +0.83 0 0 46 0
29JUN26 37.00 P 0.00 0.00 0.00 10.90 +0.83 0 0 408 0
29JUN26 38.00 P 11.74 11.74 11.74 11.90 +0.86 0 4 62 -4
29JUN26 39.00 P 0.00 0.00 0.00 12.90 +0.80 0 0 0 -3
29JUN26 40.00 P 0.00 0.00 0.00 13.90 +0.82 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 14.90 +0.86 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 15.90 +0.86 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 16.90 +0.86 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 17.90 +0.84 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 18.90 +0.80 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 19.90 +0.82 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 20.90 +0.86 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 21.90 +0.82 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 22.90 +0.83 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 23.90 +0.86 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 26.40 +0.81 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 28.90 +0.86 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 31.40 +0.86 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 33.90 +0.86 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.07 +0.02 45 0 10 0
30JUL26 21.00 P 0.00 0.00 0.00 0.14 +0.03 45 0 44 0
30JUL26 22.00 P 0.00 0.00 0.00 0.26 +0.06 45 0 4 0
30JUL26 23.00 P 0.00 0.00 0.00 0.45 +0.10 45 0 40 0
30JUL26 24.00 P 0.67 0.67 0.61 0.72 +0.14 44 6 58 +4
30JUL26 25.00 P 0.82 1.02 0.82 1.07 +0.20 44 3 123 +2
30JUL26 26.00 P 0.00 0.00 0.00 1.55 +0.28 45 0 126 0
30JUL26 27.00 P 2.15 2.15 2.15 2.11 +0.35 45 15 363 0
30JUL26 28.00 P 2.24 2.24 2.24 2.82 +0.48 46 15 109 +11
30JUL26 29.00 P 0.00 0.00 0.00 3.52 +0.50 45 0 86 0
30JUL26 30.00 P 0.00 0.00 0.00 4.29 +0.71 44 0 79 0
30JUL26 31.00 P 0.00 0.00 0.00 4.99 +0.51 36 0 25 0
30JUL26 32.00 P 6.10 6.10 6.10 6.10 +0.65 47 1 323 0
30JUL26 33.00 P 0.00 0.00 0.00 6.98 +0.68 44 0 142 0
30JUL26 34.00 P 8.00 8.00 8.00 8.00 +0.71 50 1 195 -1
30JUL26 35.00 P 0.00 0.00 0.00 8.91 +0.67 44 0 165 0
30JUL26 36.00 P 0.00 0.00 0.00 9.90 +0.76 0 0 137 0
30JUL26 37.00 P 0.00 0.00 0.00 10.90 +0.76 0 0 71 0
30JUL26 38.00 P 0.00 0.00 0.00 11.90 +0.74 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 12.90 +0.74 0 0 10 0
30JUL26 40.00 P 0.00 0.00 0.00 13.90 +0.74 0 0 2 0
30JUL26 41.00 P 0.00 0.00 0.00 14.90 +0.82 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 15.90 +0.77 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 16.90 +0.80 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 17.90 +0.84 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 18.90 +0.80 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 19.90 +0.82 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 20.90 +0.84 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 21.90 +0.80 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.12 +0.03 46 0 1 0
28AUG26 19.50 P 0.00 0.00 0.00 0.15 +0.03 45 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.21 +0.05 46 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.35 +0.08 46 0 1 0
28AUG26 22.00 P 0.00 0.00 0.00 0.54 +0.10 45 0 5 0
28AUG26 23.00 P 0.73 0.73 0.73 0.78 +0.12 45 1 2 +1
28AUG26 24.00 P 1.05 1.05 1.05 1.11 +0.17 45 1 7 +1
28AUG26 25.00 P 1.48 1.48 1.48 1.51 +0.23 45 1 30 0
28AUG26 26.00 P 1.63 1.95 1.63 2.00 +0.28 45 30 32 +15
28AUG26 27.00 P 2.49 2.49 2.49 2.57 +0.35 45 15 77 +15
28AUG26 28.00 P 0.00 0.00 0.00 3.22 +0.43 45 0 50 0
28AUG26 29.00 P 0.00 0.00 0.00 3.82 +0.37 43 0 88 0
28AUG26 30.00 P 0.00 0.00 0.00 4.61 +0.43 44 0 17 0
28AUG26 31.00 P 0.00 0.00 0.00 5.36 +0.37 42 0 48 0
28AUG26 32.00 P 0.00 0.00 0.00 6.23 +0.64 43 0 42 0
28AUG26 33.00 P 7.10 7.10 7.10 7.15 +0.55 44 2 65 -2
28AUG26 34.00 P 0.00 0.00 0.00 8.00 +0.65 41 0 153 0
28AUG26 35.00 P 0.00 0.00 0.00 9.01 +0.77 45 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.96 +0.79 45 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 10.93 +0.65 45 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 11.91 +0.67 45 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 12.90 +0.73 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 13.90 +0.74 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 14.90 +0.73 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 15.90 +0.77 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 16.90 +0.80 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.09 +0.01 44 0 23 0
29SEP26 18.00 P 0.00 0.00 0.00 0.12 +0.02 44 0 2 0
29SEP26 18.50 P 0.00 0.00 0.00 0.16 +0.02 44 0 2 0
29SEP26 19.00 P 0.00 0.00 0.00 0.21 +0.03 44 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.27 +0.04 44 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.34 +0.05 44 0 55 0
29SEP26 21.00 P 0.00 0.00 0.00 0.53 +0.09 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.75 +0.10 44 0 32 0
29SEP26 23.00 P 1.00 1.01 1.00 1.01 +0.11 43 2 22 +2
29SEP26 24.00 P 0.00 0.00 0.00 1.39 +0.17 43 0 16 0
29SEP26 25.00 P 0.00 0.00 0.00 1.81 +0.20 43 0 60 0
29SEP26 26.00 P 0.00 0.00 0.00 2.28 +0.24 43 0 32 0
29SEP26 27.00 P 2.81 2.81 2.81 2.88 +0.32 44 15 64 +15
29SEP26 28.00 P 0.00 0.00 0.00 3.47 +0.38 43 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 4.23 +0.39 45 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 4.87 +0.33 43 0 13 0
29SEP26 31.00 P 5.50 5.50 5.50 5.68 +0.40 44 2 14 0
29SEP26 32.00 P 0.00 0.00 0.00 6.49 +0.60 44 0 16 0
29SEP26 33.00 P 0.00 0.00 0.00 7.29 +0.58 42 0 59 0
29SEP26 34.00 P 0.00 0.00 0.00 8.17 +0.59 42 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 9.08 +0.48 42 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 9.97 +0.50 40 0 33 0
29SEP26 37.00 P 0.00 0.00 0.00 10.93 +0.58 39 0 435 0
29SEP26 38.00 P 0.00 0.00 0.00 11.95 +0.67 44 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 12.92 +0.75 43 0 200 0
29SEP26 40.00 P 0.00 0.00 0.00 13.91 +0.75 44 0 200 0
29SEP26 41.00 P 0.00 0.00 0.00 14.90 +0.73 0 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 15.90 +0.72 0 0 0 -1
29SEP26 43.00 P 0.00 0.00 0.00 16.90 +0.80 0 0 0 -2
29SEP26 44.00 P 0.00 0.00 0.00 17.90 +0.84 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 18.90 +0.80 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 19.90 +0.82 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 20.90 +0.81 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 21.90 +0.80 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 22.90 +0.83 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 23.90 +0.80 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 26.40 +0.81 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 28.90 +0.82 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 31.40 +0.81 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 33.90 +0.85 0 0 0 0
30DEC26 19.00 P 0.64 0.64 0.64 0.68 +0.10 43 2 4 +2
30DEC26 19.50 P 0.00 0.00 0.00 0.79 +0.12 43 0 17 0
30DEC26 20.00 P 0.00 0.00 0.00 0.92 +0.14 43 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.21 +0.17 43 0 3 0
30DEC26 22.00 P 0.00 0.00 0.00 1.55 +0.19 43 0 25 0
30DEC26 23.00 P 0.00 0.00 0.00 1.96 +0.25 43 0 34 0
30DEC26 24.00 P 0.00 0.00 0.00 2.40 +0.28 42 0 61 0
30DEC26 25.00 P 0.00 0.00 0.00 2.89 +0.31 42 0 42 0
30DEC26 26.00 P 0.00 0.00 0.00 3.44 +0.37 42 0 15 0
30DEC26 27.00 P 3.69 3.89 3.69 4.02 +0.39 42 16 30 +9
30DEC26 28.00 P 0.00 0.00 0.00 4.66 +0.45 42 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 5.32 +0.47 41 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 6.02 +0.51 41 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 6.76 +0.54 40 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.52 +0.57 40 0 17 0
30DEC26 33.00 P 0.00 0.00 0.00 8.31 +0.60 39 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 9.12 +0.61 38 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 9.94 +0.64 37 0 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 10.80 +0.68 36 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 11.65 +0.68 34 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.53 +0.64 31 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.42 +0.64 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.32 +0.65 0 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 15.23 +0.76 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.14 +0.64 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 17.06 +0.64 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.99 +0.64 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 19.50 +1.20 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 20.47 +1.21 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 21.44 +1.20 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 22.41 +1.23 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 23.38 +1.19 43 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.03 +0.11 43 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 1.17 +0.11 43 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.32 +0.13 43 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.66 +0.16 43 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.05 +0.20 43 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 2.47 +0.21 42 0 5 0
30MAR27 24.00 P 0.00 0.00 0.00 2.94 +0.26 42 0 500 0
30MAR27 25.00 P 0.00 0.00 0.00 3.44 +0.27 42 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 4.01 +0.34 42 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 4.58 +0.33 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.21 +0.39 42 0 4 0
30MAR27 29.00 P 0.00 0.00 0.00 5.86 +0.40 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.55 +0.44 41 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 7.26 +0.47 41 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 7.99 +0.48 40 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 8.77 +0.54 40 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 9.54 +0.54 39 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 10.35 +0.58 39 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 11.17 +0.60 38 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 11.99 +0.60 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.85 +0.64 36 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 13.71 +0.65 35 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 14.58 +0.62 32 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 15.47 +0.69 29 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 16.36 +0.58 0 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 17.26 +0.57 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 18.17 +0.56 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 19.50 +0.97 38 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 20.47 +1.01 38 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 21.44 +1.05 38 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 22.53 +1.18 43 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 23.38 +1.06 38 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.63 +0.14 47 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 1.81 +0.17 47 0 10 0
29JUN27 20.00 P 0.00 0.00 0.00 2.00 +0.17 47 0 2 0
29JUN27 21.00 P 0.00 0.00 0.00 2.38 +0.17 47 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 2.81 +0.19 46 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 3.28 +0.22 47 0 2 0
29JUN27 24.00 P 0.00 0.00 0.00 3.78 +0.24 46 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.32 +0.27 46 0 3 0
29JUN27 26.00 P 0.00 0.00 0.00 4.90 +0.30 46 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.51 +0.32 46 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 6.15 +0.34 46 0 15 0
29JUN27 29.00 P 0.00 0.00 0.00 6.82 +0.37 46 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.52 +0.39 46 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 8.24 +0.40 46 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.98 +0.45 46 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.73 +0.46 46 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.51 +0.59 46 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.31 +0.51 46 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.11 +0.45 46 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 12.94 +0.55 46 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 13.78 +0.69 46 0 0 0
TOTAL PUT 220 9,692 +11
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHT - CHINA MOBILE LTD CLOSING PRICE HK$ 81.85
18JUN26 52.50 C 0.00 0.00 0.00 29.36 +0.04 0 0 0 0
18JUN26 55.00 C 0.00 0.00 0.00 26.86 +0.03 0 0 0 0
18JUN26 57.50 C 0.00 0.00 0.00 24.36 +0.03 0 0 0 0
18JUN26 60.00 C 0.00 0.00 0.00 21.86 +0.03 0 0 0 0
18JUN26 62.50 C 0.00 0.00 0.00 19.36 +0.03 0 0 0 0
18JUN26 65.00 C 0.00 0.00 0.00 16.87 +0.04 91 0 0 0
18JUN26 67.50 C 0.00 0.00 0.00 14.37 +0.04 76 0 0 0
18JUN26 70.00 C 0.00 0.00 0.00 11.87 +0.04 62 0 0 0
18JUN26 72.50 C 0.00 0.00 0.00 9.37 +0.04 48 0 0 0
18JUN26 75.00 C 0.00 0.00 0.00 6.87 +0.03 35 0 0 0
18JUN26 77.50 C 3.35 4.03 3.35 4.37 +0.02 22 151 56 -29
18JUN26 80.00 C 0.95 1.63 0.95 1.92 -0.05 18 135 133 +99
18JUN26 82.50 C 0.30 0.30 0.09 0.21 -0.13 15 63 689 +23
18JUN26 85.00 C 0.00 0.00 0.00 0.20 +0.16 37 0 792 0
18JUN26 87.50 C 0.00 0.00 0.00 0.19 +0.18 55 0 30 0
18JUN26 90.00 C 0.00 0.00 0.00 0.18 +0.17 71 0 0 0
18JUN26 92.50 C 0.00 0.00 0.00 0.17 +0.16 85 0 0 0
18JUN26 95.00 C 0.00 0.00 0.00 0.16 +0.15 98 0 0 0
18JUN26 97.50 C 0.00 0.00 0.00 0.15 +0.14 110 0 0 0
18JUN26 100.00 C 0.00 0.00 0.00 0.14 +0.13 122 0 0 0
18JUN26 102.50 C 0.00 0.00 0.00 0.13 +0.12 132 0 0 0
18JUN26 105.00 C 0.00 0.00 0.00 0.12 +0.11 141 0 0 0
18JUN26 107.50 C 0.00 0.00 0.00 0.11 +0.10 150 0 0 0
18JUN26 110.00 C 0.00 0.00 0.00 0.10 +0.09 158 0 0 0
18JUN26 112.50 C 0.00 0.00 0.00 0.09 +0.08 165 0 0 0
26JUN26 52.50 C 0.00 0.00 0.00 29.39 - 0 0 0 -
26JUN26 55.00 C 0.00 0.00 0.00 26.90 - 75 0 0 -
26JUN26 57.50 C 0.00 0.00 0.00 24.40 - 62 0 0 -
26JUN26 60.00 C 0.00 0.00 0.00 21.90 - 0 0 0 -
26JUN26 62.50 C 0.00 0.00 0.00 19.40 - 0 0 0 -
26JUN26 65.00 C 0.00 0.00 0.00 16.91 - 47 0 0 -
26JUN26 67.50 C 0.00 0.00 0.00 14.41 - 38 0 0 -
26JUN26 70.00 C 0.00 0.00 0.00 11.91 - 26 0 0 -
26JUN26 72.50 C 0.00 0.00 0.00 9.41 - 0 0 0 -
26JUN26 75.00 C 0.00 0.00 0.00 6.92 - 20 0 0 -
26JUN26 77.50 C 3.44 4.13 3.44 4.45 - 17 150 150 -
26JUN26 80.00 C 1.20 1.20 1.20 2.15 - 15 31 31 -
26JUN26 82.50 C 0.29 0.33 0.27 0.51 - 13 131 101 -
26JUN26 85.00 C 0.10 0.10 0.10 0.20 - 19 5 5 -
26JUN26 87.50 C 0.00 0.00 0.00 0.19 - 28 0 0 -
26JUN26 90.00 C 0.00 0.00 0.00 0.18 - 37 0 0 -
26JUN26 92.50 C 0.00 0.00 0.00 0.17 - 44 0 0 -
26JUN26 95.00 C 0.00 0.00 0.00 0.16 - 51 0 0 -
26JUN26 97.50 C 0.00 0.00 0.00 0.15 - 57 0 0 -
26JUN26 100.00 C 0.00 0.00 0.00 0.14 - 63 0 0 -
26JUN26 102.50 C 0.00 0.00 0.00 0.13 - 68 0 0 -
26JUN26 105.00 C 0.00 0.00 0.00 0.12 - 73 0 0 -
26JUN26 107.50 C 0.00 0.00 0.00 0.11 - 78 0 0 -
26JUN26 110.00 C 0.00 0.00 0.00 0.10 - 82 0 0 -
26JUN26 112.50 C 0.00 0.00 0.00 0.09 - 86 0 0 -
29JUN26 49.00 C 0.00 0.00 0.00 32.90 +0.04 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 31.90 +0.03 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 29.41 +0.04 74 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 26.91 +0.04 57 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 24.41 +0.03 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 21.92 +0.04 55 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 19.42 +0.04 45 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 16.92 +0.03 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 14.42 +0.03 0 0 1 0
29JUN26 70.00 C 0.00 0.00 0.00 11.93 +0.04 29 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 9.43 +0.03 21 0 3 0
29JUN26 75.00 C 0.00 0.00 0.00 6.94 +0.04 19 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 4.50 +0.10 17 0 41 0
29JUN26 80.00 C 1.92 1.92 1.37 2.25 +0.14 15 150 163 +90
29JUN26 82.50 C 0.59 0.59 0.33 0.62 -0.12 13 269 1,331 +84
29JUN26 85.00 C 0.12 0.14 0.09 0.23 -0.04 18 71 6,630 -27
29JUN26 87.50 C 0.05 0.05 0.05 0.19 +0.07 25 2 4,729 0
29JUN26 90.00 C 0.02 0.02 0.02 0.18 +0.12 32 37 5,055 -4
29JUN26 92.50 C 0.02 0.02 0.02 0.17 +0.13 39 30 2,145 0
29JUN26 95.00 C 0.01 0.01 0.01 0.16 +0.14 45 2 2,328 -2
29JUN26 97.50 C 0.02 0.02 0.02 0.15 +0.14 51 33 232 +3
29JUN26 100.00 C 0.00 0.00 0.00 0.14 +0.13 56 0 832 0
29JUN26 102.50 C 0.00 0.00 0.00 0.13 +0.12 61 0 280 0
29JUN26 105.00 C 0.00 0.00 0.00 0.12 +0.11 65 0 689 0
29JUN26 107.50 C 0.00 0.00 0.00 0.11 +0.10 69 0 292 0
29JUN26 110.00 C 0.00 0.00 0.00 0.10 +0.09 73 0 167 0
29JUN26 112.50 C 0.00 0.00 0.00 0.09 +0.08 76 0 399 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 62 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 66 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 69 0 422 0
30JUL26 49.00 C 0.00 0.00 0.00 33.02 +0.04 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 32.02 +0.03 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 29.41 -0.09 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 27.04 +0.04 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 24.55 +0.04 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 22.06 +0.04 27 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 19.57 +0.04 25 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 17.08 +0.04 23 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 14.59 +0.04 20 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 12.09 +0.02 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 9.61 +0.02 14 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 7.15 -0.02 13 0 0 0
30JUL26 77.50 C 4.80 4.80 4.80 4.69 -0.04 10 60 60 +60
30JUL26 80.00 C 2.10 2.10 2.10 2.76 -0.02 12 30 276 +30
30JUL26 82.50 C 1.34 1.41 0.91 1.36 +0.04 13 580 1,241 +427
30JUL26 85.00 C 0.66 0.66 0.44 0.65 +0.02 14 50 2,039 +38
30JUL26 87.50 C 0.26 0.26 0.22 0.30 0.00 15 91 1,251 +37
30JUL26 90.00 C 0.17 0.17 0.11 0.18 +0.04 18 97 1,960 +71
30JUL26 92.50 C 0.08 0.08 0.07 0.17 +0.09 21 65 997 +60
30JUL26 95.00 C 0.04 0.04 0.04 0.16 +0.11 25 30 776 +30
30JUL26 97.50 C 0.00 0.00 0.00 0.15 +0.12 28 0 158 0
30JUL26 100.00 C 0.00 0.00 0.00 0.14 +0.12 31 0 90 0
30JUL26 102.50 C 0.00 0.00 0.00 0.13 +0.12 33 0 106 0
30JUL26 105.00 C 0.00 0.00 0.00 0.12 +0.11 36 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.11 +0.10 38 0 81 0
30JUL26 110.00 C 0.00 0.00 0.00 0.10 +0.09 40 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.09 +0.08 42 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 29.65 +0.15 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 27.16 +0.03 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 24.68 +0.04 24 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 22.19 +0.03 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 19.71 +0.13 20 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 17.22 +0.12 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 14.74 +0.01 15 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 12.26 -0.02 14 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 9.81 -0.08 14 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 7.44 -0.17 14 0 30 0
28AUG26 77.50 C 4.15 4.38 4.15 5.26 -0.08 14 61 94 +61
28AUG26 80.00 C 3.20 3.20 2.79 3.30 -0.28 13 32 94 -1
28AUG26 82.50 C 1.88 1.96 1.41 1.92 -0.24 13 156 946 -30
28AUG26 85.00 C 1.10 1.12 0.80 1.16 -0.23 15 517 877 +173
28AUG26 87.50 C 0.63 0.63 0.52 0.71 -0.19 16 14 469 0
28AUG26 90.00 C 0.28 0.28 0.28 0.45 -0.14 17 5 962 0
28AUG26 92.50 C 0.23 0.23 0.17 0.29 -0.11 18 8 472 +8
28AUG26 95.00 C 0.12 0.12 0.11 0.20 -0.08 20 32 203 0
28AUG26 97.50 C 0.00 0.00 0.00 0.15 -0.05 21 0 78 0
28AUG26 100.00 C 0.00 0.00 0.00 0.14 -0.01 24 0 40 0
28AUG26 102.50 C 0.00 0.00 0.00 0.13 +0.02 26 0 40 0
28AUG26 105.00 C 0.00 0.00 0.00 0.12 +0.03 28 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.11 +0.03 29 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.10 +0.04 31 0 20 0
28AUG26 112.50 C 0.00 0.00 0.00 0.09 +0.04 32 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 33.14 +0.03 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 32.15 +0.04 33 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 29.66 +0.03 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 27.18 +0.04 27 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 24.69 +0.05 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 22.21 +0.05 22 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 19.72 +0.14 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 17.24 +0.14 16 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 14.75 +0.02 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 12.27 -0.01 12 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 9.81 -0.08 13 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 7.44 -0.17 13 0 0 0
29SEP26 77.50 C 4.51 4.51 4.51 5.26 -0.08 14 30 215 +30
29SEP26 80.00 C 2.69 2.95 2.69 3.30 -0.28 13 150 610 +113
29SEP26 82.50 C 2.13 2.13 1.75 1.96 -0.20 13 48 1,786 +36
29SEP26 85.00 C 0.96 1.16 0.96 1.16 -0.23 14 11 4,924 +7
29SEP26 87.50 C 0.75 0.77 0.55 0.71 -0.19 16 49 3,119 +29
29SEP26 90.00 C 0.38 0.38 0.38 0.45 -0.14 17 5 4,277 +5
29SEP26 92.50 C 0.33 0.33 0.24 0.29 -0.11 18 11 1,264 +4
29SEP26 95.00 C 0.15 0.15 0.14 0.20 -0.08 19 22 1,412 +2
29SEP26 97.50 C 0.00 0.00 0.00 0.15 -0.05 20 0 160 0
29SEP26 100.00 C 0.00 0.00 0.00 0.14 -0.01 22 0 245 0
29SEP26 102.50 C 0.00 0.00 0.00 0.13 +0.02 24 0 433 0
29SEP26 105.00 C 0.00 0.00 0.00 0.12 +0.03 26 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.11 +0.03 27 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.10 +0.04 28 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.09 +0.04 30 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 -0.02 25 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
30DEC26 49.00 C 0.00 0.00 0.00 33.14 +0.03 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 32.15 +0.04 31 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 29.66 +0.03 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 27.18 +0.04 25 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.69 +0.05 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.21 +0.04 20 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 19.72 +0.14 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.24 +0.03 16 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 14.76 +0.03 15 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 12.31 -0.01 15 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 9.91 -0.04 15 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 7.63 -0.06 14 0 38 0
30DEC26 77.50 C 4.87 4.87 4.87 5.41 -0.06 13 25 1,210 0
30DEC26 80.00 C 3.91 3.91 3.74 3.73 -0.22 13 2 50 -1
30DEC26 82.50 C 2.35 2.35 2.35 2.52 0.00 14 2 1,180 -2
30DEC26 85.00 C 1.96 1.96 1.66 1.66 -0.02 14 3,064 7,303 +3,062
30DEC26 87.50 C 1.17 1.27 1.17 1.09 -0.03 14 151 3,894 +29
30DEC26 90.00 C 0.84 0.91 0.84 0.71 -0.04 15 32 1,406 -32
30DEC26 92.50 C 0.61 0.63 0.61 0.47 -0.04 15 180 734 +90
30DEC26 95.00 C 0.42 0.42 0.42 0.32 -0.03 15 30 885 -30
30DEC26 97.50 C 0.00 0.00 0.00 0.21 -0.04 16 0 470 0
30DEC26 100.00 C 0.00 0.00 0.00 0.15 -0.03 16 0 206 0
30DEC26 102.50 C 0.00 0.00 0.00 0.13 0.00 17 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.12 +0.03 18 0 370 0
30DEC26 107.50 C 0.00 0.00 0.00 0.11 +0.03 19 0 32 0
30DEC26 110.00 C 0.00 0.00 0.00 0.10 +0.04 20 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.09 +0.04 21 0 42 0
30DEC26 115.00 C 0.00 0.00 0.00 0.02 -0.02 19 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 -0.02 18 0 58 0
30MAR27 49.00 C 0.00 0.00 0.00 33.14 +0.03 0 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 32.15 +0.04 0 0 4 0
30MAR27 52.50 C 0.00 0.00 0.00 29.67 +0.04 27 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 27.18 +0.04 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 24.70 +0.05 22 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 22.21 +0.04 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 19.73 +0.05 17 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 17.24 +0.03 0 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 14.77 +0.04 14 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 12.33 +0.01 14 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 9.99 -0.09 14 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 7.63 -0.34 12 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 5.84 -0.07 13 0 1,020 0
30MAR27 80.00 C 0.00 0.00 0.00 4.50 -0.01 14 0 399 0
30MAR27 82.50 C 3.24 3.24 3.24 3.24 -0.02 14 3 389 0
30MAR27 85.00 C 0.00 0.00 0.00 2.38 -0.02 14 0 496 0
30MAR27 87.50 C 1.85 2.00 1.85 1.74 -0.02 14 27 443 +23
30MAR27 90.00 C 1.50 1.53 1.49 1.27 -0.02 14 120 849 +106
30MAR27 92.50 C 1.10 1.10 1.10 0.92 -0.03 15 1 560 0
30MAR27 95.00 C 0.87 0.87 0.86 0.68 -0.02 15 2 385 0
30MAR27 97.50 C 0.68 0.68 0.68 0.50 -0.01 15 3 234 -3
30MAR27 100.00 C 0.00 0.00 0.00 0.36 -0.02 16 0 204 0
30MAR27 102.50 C 0.00 0.00 0.00 0.26 -0.01 16 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.20 -0.01 16 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.15 -0.01 17 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.11 -0.01 17 0 174 0
30MAR27 112.50 C 0.00 0.00 0.00 0.09 0.00 17 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.07 0.00 18 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 29.67 +0.04 26 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 27.18 +0.04 23 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 24.70 +0.04 21 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 22.21 +0.04 18 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 19.73 +0.04 17 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 17.25 +0.04 15 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 14.83 +0.10 15 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 12.52 +0.03 15 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 10.09 -0.29 13 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 8.29 -0.22 14 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 6.74 +0.03 14 2 2 +2
29JUN27 80.00 C 4.85 4.85 4.85 5.42 +0.02 14 12 95 +10
29JUN27 82.50 C 0.00 0.00 0.00 4.30 0.00 15 0 33 0
29JUN27 85.00 C 0.00 0.00 0.00 3.37 -0.01 15 0 10 0
29JUN27 87.50 C 2.42 2.42 2.42 2.64 -0.10 15 1 480 -1
29JUN27 90.00 C 1.86 2.00 1.86 2.05 -0.17 15 40 76 +40
29JUN27 92.50 C 1.55 1.55 1.55 1.64 -0.19 15 1 93 +1
29JUN27 95.00 C 0.00 0.00 0.00 1.30 -0.21 16 0 117 0
29JUN27 97.50 C 0.00 0.00 0.00 1.00 -0.25 16 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.76 -0.29 16 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 0.58 -0.29 16 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.44 -0.31 16 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 0.33 -0.31 16 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.25 -0.30 16 0 14 0
29JUN27 112.50 C 0.00 0.00 0.00 0.19 -0.29 17 0 4 0
29JUN27 115.00 C 0.00 0.00 0.00 0.15 -0.27 17 0 0 0
TOTAL CALL 7,112 85,061 +4,721
18JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
18JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
18JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
18JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
18JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
18JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
18JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
18JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
18JUN26 77.50 P 0.03 0.03 0.03 0.01 0.00 27 1 1 +1
18JUN26 80.00 P 0.07 0.34 0.07 0.06 -0.08 19 506 834 +420
18JUN26 82.50 P 0.93 1.75 0.93 0.88 -0.16 16 61 420 -1
18JUN26 85.00 P 4.15 4.15 3.46 3.47 +0.16 45 168 44 -12
18JUN26 87.50 P 0.00 0.00 0.00 6.12 +0.42 74 0 0 0
18JUN26 90.00 P 0.00 0.00 0.00 8.49 +0.29 85 0 0 0
18JUN26 92.50 P 0.00 0.00 0.00 10.99 +0.29 102 0 0 0
18JUN26 95.00 P 0.00 0.00 0.00 13.68 +0.48 132 0 0 0
18JUN26 97.50 P 0.00 0.00 0.00 16.05 -0.10 138 0 0 0
18JUN26 100.00 P 0.00 0.00 0.00 18.48 -0.17 146 0 0 0
18JUN26 102.50 P 0.00 0.00 0.00 21.23 +0.08 181 0 0 0
18JUN26 105.00 P 0.00 0.00 0.00 23.76 +0.11 198 0 0 0
18JUN26 107.50 P 0.00 0.00 0.00 26.14 -0.01 201 0 0 0
18JUN26 110.00 P 0.00 0.00 0.00 28.73 +0.08 221 0 0 0
18JUN26 112.50 P 0.00 0.00 0.00 31.33 +0.18 243 0 0 0
26JUN26 52.50 P 0.00 0.00 0.00 0.01 - 94 0 0 -
26JUN26 55.00 P 0.00 0.00 0.00 0.01 - 84 0 0 -
26JUN26 57.50 P 0.00 0.00 0.00 0.01 - 76 0 0 -
26JUN26 60.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
26JUN26 62.50 P 0.00 0.00 0.00 0.01 - 59 0 0 -
26JUN26 65.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
26JUN26 67.50 P 0.00 0.00 0.00 0.01 - 44 0 0 -
26JUN26 70.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
26JUN26 72.50 P 0.00 0.00 0.00 0.01 - 29 0 0 -
26JUN26 75.00 P 0.00 0.00 0.00 0.01 - 21 0 0 -
26JUN26 77.50 P 0.04 0.05 0.04 0.04 - 18 35 35 -
26JUN26 80.00 P 0.22 0.52 0.22 0.24 - 15 236 129 -
26JUN26 82.50 P 1.44 1.44 1.44 1.15 - 14 30 30 -
26JUN26 85.00 P 0.00 0.00 0.00 3.47 - 24 0 0 -
26JUN26 87.50 P 0.00 0.00 0.00 6.12 - 39 0 0 -
26JUN26 90.00 P 0.00 0.00 0.00 8.49 - 45 0 0 -
26JUN26 92.50 P 0.00 0.00 0.00 10.99 - 54 0 0 -
26JUN26 95.00 P 0.00 0.00 0.00 13.68 - 70 0 0 -
26JUN26 97.50 P 0.00 0.00 0.00 16.12 - 76 0 0 -
26JUN26 100.00 P 0.00 0.00 0.00 18.69 - 87 0 0 -
26JUN26 102.50 P 0.00 0.00 0.00 21.25 - 97 0 0 -
26JUN26 105.00 P 0.00 0.00 0.00 23.76 - 105 0 0 -
26JUN26 107.50 P 0.00 0.00 0.00 26.38 - 116 0 0 -
26JUN26 110.00 P 0.00 0.00 0.00 28.88 - 124 0 0 -
26JUN26 112.50 P 0.00 0.00 0.00 31.38 - 131 0 0 -
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 60 0 102 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 53 0 533 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 45 0 597 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 39 0 374 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5,296 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 25 0 4,669 0
29JUN26 75.00 P 0.02 0.02 0.02 0.01 0.00 19 2 4,551 0
29JUN26 77.50 P 0.00 0.00 0.00 0.06 +0.05 17 0 6,092 0
29JUN26 80.00 P 0.21 0.66 0.21 0.32 +0.11 15 906 5,937 +331
29JUN26 82.50 P 1.22 2.26 1.22 1.24 -0.16 14 233 5,257 -47
29JUN26 85.00 P 3.95 3.95 3.89 3.47 -0.03 21 4 6,527 -4
29JUN26 87.50 P 6.50 6.50 6.28 6.12 +0.36 35 42 3,355 -42
29JUN26 90.00 P 0.00 0.00 0.00 8.49 +0.28 41 0 294 0
29JUN26 92.50 P 0.00 0.00 0.00 10.99 +0.29 49 0 60 0
29JUN26 95.00 P 0.00 0.00 0.00 13.68 +0.19 63 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 16.12 -0.03 68 0 0 -15
29JUN26 100.00 P 0.00 0.00 0.00 18.70 +0.05 78 0 30 0
29JUN26 102.50 P 0.00 0.00 0.00 21.27 +0.12 87 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 23.81 +0.10 95 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 26.38 +0.23 104 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 28.88 +0.23 110 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 31.38 +0.23 116 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 33.76 +0.27 117 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 36.26 +0.27 123 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 38.77 +0.27 128 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 18 0 422 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 -0.02 14 0 305 0
30JUL26 75.00 P 0.07 0.12 0.07 0.05 -0.04 14 99 1,029 +93
30JUL26 77.50 P 0.22 0.33 0.22 0.22 -0.07 13 409 2,048 +218
30JUL26 80.00 P 0.69 1.12 0.67 0.75 -0.06 13 857 3,431 +386
30JUL26 82.50 P 1.84 2.46 1.84 1.85 +0.01 14 227 2,012 -56
30JUL26 85.00 P 4.68 4.68 4.20 3.70 -0.02 16 80 968 +10
30JUL26 87.50 P 6.09 6.09 6.09 6.12 +0.13 21 12 1,362 0
30JUL26 90.00 P 0.00 0.00 0.00 8.49 +0.03 24 0 300 0
30JUL26 92.50 P 0.00 0.00 0.00 10.99 +0.29 29 0 0 -30
30JUL26 95.00 P 0.00 0.00 0.00 13.68 +0.19 37 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 16.12 -0.04 40 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 18.70 +0.05 45 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 21.27 +0.12 51 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 23.81 +0.10 55 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 26.38 +0.23 60 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 28.88 +0.13 64 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 31.38 +0.14 67 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 33.76 +0.02 68 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 36.26 +0.27 72 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 33 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 23 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 -0.01 17 0 36 0
28AUG26 70.00 P 0.06 0.06 0.06 0.01 -0.05 14 90 141 +90
28AUG26 72.50 P 0.12 0.12 0.12 0.05 -0.11 14 5 337 +5
28AUG26 75.00 P 0.25 0.25 0.25 0.17 -0.19 14 4 775 +4
28AUG26 77.50 P 0.56 0.84 0.56 0.49 -0.25 14 263 1,809 +82
28AUG26 80.00 P 1.80 1.82 1.33 1.14 -0.34 14 113 1,327 +105
28AUG26 82.50 P 2.96 2.96 2.62 2.27 -0.30 14 22 965 +20
28AUG26 85.00 P 0.00 0.00 0.00 4.07 -0.27 16 0 946 0
28AUG26 87.50 P 7.05 7.06 6.50 6.12 -0.30 17 39 576 -16
28AUG26 90.00 P 0.00 0.00 0.00 8.49 -0.23 20 0 419 0
28AUG26 92.50 P 0.00 0.00 0.00 10.99 +0.18 24 0 300 0
28AUG26 95.00 P 0.00 0.00 0.00 13.68 +0.19 30 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 16.12 -0.06 32 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 18.70 +0.05 37 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 21.27 +0.12 41 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 23.81 +0.10 45 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 26.38 +0.23 49 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 28.88 +0.13 51 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 31.38 +0.14 54 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 33.76 +0.02 55 0 30 0
28AUG26 117.50 P 0.00 0.00 0.00 36.26 +0.14 58 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 30 446 +30
29SEP26 67.50 P 0.00 0.00 0.00 0.03 -0.01 14 0 275 0
29SEP26 70.00 P 0.16 0.16 0.16 0.09 -0.04 13 1 2,861 -1
29SEP26 72.50 P 0.38 0.38 0.32 0.27 -0.08 13 93 1,865 +37
29SEP26 75.00 P 0.67 0.93 0.65 0.69 -0.08 13 329 3,829 -8
29SEP26 77.50 P 1.63 1.90 1.43 1.43 -0.13 13 439 1,938 +31
29SEP26 80.00 P 2.53 3.17 2.53 2.63 -0.14 13 450 4,923 +238
29SEP26 82.50 P 0.00 0.00 0.00 4.16 -0.25 13 0 1,690 0
29SEP26 85.00 P 6.58 6.58 6.58 6.33 -0.04 15 1 1,922 0
29SEP26 87.50 P 8.50 8.50 8.39 8.39 -0.01 14 40 418 +40
29SEP26 90.00 P 0.00 0.00 0.00 10.82 -0.22 16 0 650 0
29SEP26 92.50 P 0.00 0.00 0.00 13.26 +0.13 18 0 548 0
29SEP26 95.00 P 0.00 0.00 0.00 15.72 +0.15 20 0 145 0
29SEP26 97.50 P 0.00 0.00 0.00 18.09 +0.06 19 0 100 0
29SEP26 100.00 P 0.00 0.00 0.00 20.52 +0.06 17 0 134 0
29SEP26 102.50 P 0.00 0.00 0.00 23.03 +0.12 21 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.46 +0.03 0 0 90 0
29SEP26 107.50 P 0.00 0.00 0.00 27.97 +0.06 21 0 60 0
29SEP26 110.00 P 0.00 0.00 0.00 30.40 +0.01 0 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 32.87 0.00 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.47 +0.53 30 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.89 +0.11 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.26 -0.06 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 0.04 0.04 0.04 0.01 0.00 23 100 144 +100
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.02 -0.03 18 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.04 -0.04 17 0 251 0
30DEC26 62.50 P 0.00 0.00 0.00 0.07 -0.07 16 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.14 -0.10 16 0 877 0
30DEC26 67.50 P 0.19 0.19 0.19 0.28 -0.12 15 100 601 +100
30DEC26 70.00 P 0.34 0.34 0.34 0.50 -0.15 15 11 3,413 +11
30DEC26 72.50 P 0.62 0.66 0.62 0.86 -0.17 15 63 815 +30
30DEC26 75.00 P 1.20 1.20 1.20 1.41 -0.15 14 1 3,109 0
30DEC26 77.50 P 2.03 2.37 2.03 2.19 -0.13 14 18 1,771 +6
30DEC26 80.00 P 3.63 3.63 3.21 3.39 -0.03 14 2,167 3,471 +2,079
30DEC26 82.50 P 5.03 5.03 5.03 4.91 -0.03 14 1 1,374 +1
30DEC26 85.00 P 0.00 0.00 0.00 6.68 -0.15 14 0 793 0
30DEC26 87.50 P 0.00 0.00 0.00 8.71 -0.32 14 0 171 0
30DEC26 90.00 P 0.00 0.00 0.00 10.93 -0.39 14 0 226 0
30DEC26 92.50 P 0.00 0.00 0.00 13.26 +0.13 15 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 15.76 +0.19 17 0 98 0
30DEC26 97.50 P 0.00 0.00 0.00 18.18 +0.15 18 0 101 0
30DEC26 100.00 P 21.00 21.00 21.00 20.63 +0.17 19 2 6 0
30DEC26 102.50 P 0.00 0.00 0.00 23.07 +0.16 19 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 25.54 +0.11 20 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.00 +0.08 20 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 30.48 +0.09 21 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 32.96 +0.09 22 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 35.47 +0.38 25 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 37.92 +0.14 24 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 91 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 -0.03 16 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.02 -0.06 15 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.05 -0.09 15 0 22 0
30MAR27 62.50 P 0.00 0.00 0.00 0.10 -0.13 14 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 0.20 -0.18 14 0 405 0
30MAR27 67.50 P 0.00 0.00 0.00 0.36 -0.24 14 0 94 0
30MAR27 70.00 P 0.00 0.00 0.00 0.65 -0.26 14 0 455 0
30MAR27 72.50 P 1.06 1.06 1.06 1.09 -0.27 14 2 115 0
30MAR27 75.00 P 1.80 1.87 1.80 1.70 -0.27 14 105 712 -5
30MAR27 77.50 P 0.00 0.00 0.00 2.57 -0.21 13 0 326 0
30MAR27 80.00 P 3.83 3.83 3.83 3.70 -0.13 13 2 475 +2
30MAR27 82.50 P 4.92 5.73 4.92 5.22 -0.12 13 60 907 -50
30MAR27 85.00 P 0.00 0.00 0.00 6.97 -0.14 14 0 228 0
30MAR27 87.50 P 0.00 0.00 0.00 8.96 -0.07 14 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 11.11 -0.21 14 0 25 0
30MAR27 92.50 P 0.00 0.00 0.00 13.38 +0.10 15 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.85 +0.27 16 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.23 +0.20 17 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.64 +0.18 17 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 23.09 +0.18 18 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 25.55 +0.12 19 0 45 0
30MAR27 107.50 P 0.00 0.00 0.00 28.01 +0.09 19 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 30.48 +0.09 20 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 32.96 +0.07 21 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 35.47 +0.10 23 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 37.92 +0.07 22 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.06 -0.02 15 0 0 0
29JUN27 60.00 P 0.25 0.25 0.23 0.12 -0.02 15 14 224 +14
29JUN27 62.50 P 0.00 0.00 0.00 0.23 0.00 15 0 2 0
29JUN27 65.00 P 0.45 0.45 0.45 0.42 +0.02 15 2 9 +2
29JUN27 67.50 P 0.69 0.73 0.69 0.71 +0.02 15 6 6 +6
29JUN27 70.00 P 0.00 0.00 0.00 1.14 +0.02 15 0 301 0
29JUN27 72.50 P 1.75 1.75 1.75 1.70 -0.03 15 4 180 +4
29JUN27 75.00 P 2.48 2.74 2.48 2.51 -0.02 15 16 235 +16
29JUN27 77.50 P 3.54 4.00 3.54 3.55 +0.01 15 23 212 +23
29JUN27 80.00 P 4.78 4.78 4.78 4.77 -0.01 15 2 96 +2
29JUN27 82.50 P 6.25 6.25 6.25 6.21 -0.03 16 2 46 +2
29JUN27 85.00 P 0.00 0.00 0.00 7.88 -0.04 16 0 254 0
29JUN27 87.50 P 0.00 0.00 0.00 9.49 -0.12 15 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 11.70 +0.02 16 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 13.38 -0.90 14 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 16.30 -0.31 18 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 18.69 -0.07 19 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 20.80 -0.16 18 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 23.17 +0.09 18 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 25.60 -0.52 18 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 28.04 +0.11 19 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 30.51 +0.10 19 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 32.97 +0.08 20 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 35.47 +0.10 21 0 0 0
TOTAL PUT 8,528 111,040 +4,252
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$ 7.30
29JUN26 4.90 C 0.00 0.00 0.00 2.41 +0.10 91 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.31 +0.10 86 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.06 +0.10 76 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.81 +0.10 66 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.56 +0.10 56 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.31 +0.10 46 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.06 +0.10 37 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.81 +0.10 29 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.57 +0.10 28 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.35 +0.08 26 0 1 0
29JUN26 7.25 C 0.16 0.16 0.16 0.17 +0.04 24 6 296 +6
29JUN26 7.50 C 0.07 0.09 0.07 0.08 +0.02 27 47 1,046 +41
29JUN26 7.75 C 0.00 0.00 0.00 0.03 +0.01 28 0 1,715 0
29JUN26 8.00 C 0.02 0.02 0.02 0.01 0.00 28 160 1,432 +15
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 1,096 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,160 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 1,105 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 806 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 404 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 67 0 964 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 73 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 78 0 333 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 88 0 370 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 97 0 67 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 106 0 110 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 114 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 122 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 129 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 136 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 143 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 150 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 156 0 10 0
30JUL26 4.90 C 0.00 0.00 0.00 2.41 +0.08 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.31 +0.10 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.06 +0.08 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.81 +0.08 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.56 +0.08 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.31 +0.07 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.08 +0.09 24 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.82 +0.06 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.65 +0.11 27 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.44 +0.06 24 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.30 +0.06 25 0 98 0
30JUL26 7.50 C 0.00 0.00 0.00 0.19 +0.03 25 0 1,152 0
30JUL26 7.75 C 0.00 0.00 0.00 0.12 +0.03 26 0 1,448 0
30JUL26 8.00 C 0.07 0.07 0.07 0.07 +0.02 27 2 2,104 0
30JUL26 8.25 C 0.06 0.06 0.05 0.04 +0.01 27 4 500 +2
30JUL26 8.50 C 0.00 0.00 0.00 0.02 0.00 27 0 774 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 482 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 0.00 0.00 0.00 0.01 0.00 40 0 20 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 49 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.32 +0.09 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.06 +0.07 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.82 +0.07 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.57 +0.09 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.34 +0.10 22 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.08 +0.05 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.86 +0.04 19 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.69 +0.08 24 0 100 0
28AUG26 7.00 C 0.00 0.00 0.00 0.53 +0.08 25 0 30 0
28AUG26 7.25 C 0.00 0.00 0.00 0.36 +0.04 23 0 183 0
28AUG26 7.50 C 0.00 0.00 0.00 0.26 +0.03 25 0 276 0
28AUG26 7.75 C 0.18 0.18 0.18 0.17 +0.01 24 1 914 0
28AUG26 8.00 C 0.00 0.00 0.00 0.11 +0.01 24 0 502 0
28AUG26 8.25 C 0.08 0.08 0.08 0.07 0.00 25 2 1,316 0
28AUG26 8.50 C 0.00 0.00 0.00 0.04 0.00 24 0 189 0
28AUG26 8.75 C 0.00 0.00 0.00 0.03 0.00 26 0 79 0
28AUG26 9.00 C 0.00 0.00 0.00 0.02 0.00 27 0 68 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 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 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 2.42 +0.09 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.32 +0.09 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.07 +0.08 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.82 +0.07 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.60 +0.11 31 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.34 +0.09 21 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.10 +0.07 21 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.90 +0.08 25 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.70 +0.09 25 0 5 0
29SEP26 7.00 C 0.52 0.52 0.52 0.53 +0.08 25 2 117 +2
29SEP26 7.25 C 0.00 0.00 0.00 0.40 +0.06 26 0 1,484 0
29SEP26 7.50 C 0.26 0.26 0.26 0.28 +0.04 25 30 532 +30
29SEP26 7.75 C 0.22 0.22 0.22 0.19 +0.03 25 210 374 +210
29SEP26 8.00 C 0.00 0.00 0.00 0.13 +0.02 26 0 849 0
29SEP26 8.25 C 0.00 0.00 0.00 0.08 +0.01 25 0 601 0
29SEP26 8.50 C 0.00 0.00 0.00 0.05 +0.01 25 0 329 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 0.00 25 0 281 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 0.00 25 0 521 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 329 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 434 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 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 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 44 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 52 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 2.43 +0.10 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.32 +0.08 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.07 +0.07 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.82 +0.07 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.60 +0.09 27 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.34 +0.07 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.12 +0.06 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.92 +0.07 24 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.75 +0.08 24 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.60 +0.09 25 0 77 0
30DEC26 7.25 C 0.00 0.00 0.00 0.49 +0.07 26 0 150 0
30DEC26 7.50 C 0.00 0.00 0.00 0.39 +0.07 26 0 199 0
30DEC26 7.75 C 0.00 0.00 0.00 0.30 +0.06 26 0 189 0
30DEC26 8.00 C 0.28 0.28 0.26 0.23 +0.05 26 1,570 1,443 +1,195
30DEC26 8.25 C 0.23 0.23 0.23 0.18 +0.05 26 200 263 +200
30DEC26 8.50 C 0.19 0.19 0.19 0.13 +0.03 25 320 456 +219
30DEC26 8.75 C 0.00 0.00 0.00 0.10 +0.03 25 0 151 0
30DEC26 9.00 C 0.00 0.00 0.00 0.08 +0.02 26 0 387 0
30DEC26 9.25 C 0.00 0.00 0.00 0.06 +0.02 26 0 8 0
30DEC26 9.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 19 0
30DEC26 9.75 C 0.00 0.00 0.00 0.03 +0.01 25 0 25 0
30DEC26 10.00 C 0.05 0.05 0.05 0.02 +0.01 25 1 422 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 16 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 27 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 2.43 +0.10 26 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.32 +0.08 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.07 +0.07 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.84 +0.09 24 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.60 +0.07 24 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.37 +0.07 23 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.17 +0.06 24 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.99 +0.08 24 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.83 +0.05 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.71 +0.07 25 0 15 0
30MAR27 7.25 C 0.00 0.00 0.00 0.58 +0.05 25 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.48 +0.05 25 0 156 0
30MAR27 7.75 C 0.00 0.00 0.00 0.40 +0.05 25 0 63 0
30MAR27 8.00 C 0.00 0.00 0.00 0.32 +0.04 25 0 117 0
30MAR27 8.25 C 0.00 0.00 0.00 0.26 +0.03 25 0 57 0
30MAR27 8.50 C 0.00 0.00 0.00 0.21 +0.03 25 0 71 0
30MAR27 8.75 C 0.00 0.00 0.00 0.17 +0.03 25 0 16 0
30MAR27 9.00 C 0.00 0.00 0.00 0.13 +0.02 24 0 41 0
30MAR27 9.25 C 0.00 0.00 0.00 0.11 +0.02 25 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.08 +0.01 24 0 12 0
30MAR27 9.75 C 0.00 0.00 0.00 0.07 +0.01 25 0 45 0
30MAR27 10.00 C 0.00 0.00 0.00 0.05 0.00 24 0 13 0
30MAR27 10.50 C 0.00 0.00 0.00 0.03 0.00 24 0 10 0
29JUN27 5.00 C 0.00 0.00 0.00 2.32 +0.08 0 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.07 +0.07 0 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.84 +0.07 22 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.61 +0.08 23 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.40 +0.06 23 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 1.21 +0.04 23 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.05 +0.04 24 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.92 +0.04 24 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.79 +0.04 24 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.67 +0.02 24 0 0 0
29JUN27 7.50 C 0.58 0.60 0.56 0.60 +0.05 25 11 36 +4
29JUN27 7.75 C 0.00 0.00 0.00 0.51 +0.03 25 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.44 +0.04 25 0 20 0
29JUN27 8.25 C 0.00 0.00 0.00 0.37 +0.03 25 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.31 +0.02 25 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.26 +0.02 25 0 5 0
29JUN27 9.00 C 0.26 0.26 0.25 0.22 +0.02 25 901 911 +901
29JUN27 9.25 C 0.00 0.00 0.00 0.18 +0.01 25 0 10 0
29JUN27 9.50 C 0.00 0.00 0.00 0.15 +0.01 25 0 11 0
29JUN27 9.75 C 0.00 0.00 0.00 0.13 +0.01 25 0 5 0
29JUN27 10.00 C 0.17 0.17 0.17 0.11 +0.01 26 55 101 +55
TOTAL CALL 3,522 36,379 +2,880
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 65 0 33 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 35 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 36 0 313 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 -0.02 26 0 219 0
29JUN26 7.00 P 0.07 0.07 0.07 0.04 -0.04 25 20 1,211 +20
29JUN26 7.25 P 0.16 0.18 0.13 0.13 -0.06 27 205 921 +43
29JUN26 7.50 P 0.28 0.28 0.28 0.27 -0.09 26 10 658 +10
29JUN26 7.75 P 0.00 0.00 0.00 0.48 -0.10 29 0 1,214 0
29JUN26 8.00 P 0.80 0.80 0.80 0.72 -0.08 36 1 357 +1
29JUN26 8.25 P 0.00 0.00 0.00 0.98 -0.07 48 0 110 0
29JUN26 8.50 P 0.00 0.00 0.00 1.24 -0.07 61 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.48 -0.08 65 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.74 -0.07 77 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.97 -0.09 74 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.23 -0.10 86 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.48 -0.07 93 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.74 -0.07 104 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.23 -0.07 110 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.74 -0.07 127 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.23 -0.09 132 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.73 -0.08 141 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.23 -0.08 151 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.73 -0.09 159 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.23 -0.07 167 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.73 -0.08 175 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.23 -0.07 182 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.73 -0.08 189 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 -0.01 25 0 5 0
30JUL26 6.50 P 0.03 0.03 0.03 0.03 -0.01 26 5 64 +5
30JUL26 6.75 P 0.00 0.00 0.00 0.06 -0.03 25 0 259 0
30JUL26 7.00 P 0.00 0.00 0.00 0.12 -0.04 24 0 971 0
30JUL26 7.25 P 0.23 0.23 0.23 0.23 -0.06 25 5 1,622 +5
30JUL26 7.50 P 0.00 0.00 0.00 0.38 -0.06 27 0 1,035 0
30JUL26 7.75 P 0.00 0.00 0.00 0.53 -0.10 24 0 420 0
30JUL26 8.00 P 0.00 0.00 0.00 0.73 -0.12 23 0 68 0
30JUL26 8.25 P 0.00 0.00 0.00 0.99 -0.07 31 0 48 0
30JUL26 8.50 P 0.00 0.00 0.00 1.24 -0.08 36 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.48 -0.08 38 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.74 -0.07 45 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.00 -0.06 51 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.25 -0.08 56 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.49 -0.07 57 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.74 -0.07 61 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.24 -0.07 68 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.05 -0.02 24 0 14 0
28AUG26 6.75 P 0.00 0.00 0.00 0.10 -0.03 24 0 32 0
28AUG26 7.00 P 0.19 0.19 0.19 0.18 -0.04 25 11 496 -9
28AUG26 7.25 P 0.00 0.00 0.00 0.29 -0.07 25 0 106 0
28AUG26 7.50 P 0.48 0.48 0.48 0.43 -0.08 25 1 383 0
28AUG26 7.75 P 0.00 0.00 0.00 0.60 -0.09 26 0 889 0
28AUG26 8.00 P 0.00 0.00 0.00 0.80 -0.09 27 0 495 0
28AUG26 8.25 P 0.00 0.00 0.00 1.01 -0.07 28 0 177 0
28AUG26 8.50 P 0.00 0.00 0.00 1.25 -0.09 30 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.50 -0.08 34 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.74 -0.08 37 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.00 -0.08 42 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.25 -0.08 45 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.50 -0.07 48 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.75 -0.06 51 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.25 -0.06 57 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 0.00 27 0 46 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 0.00 25 0 259 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 220 0
29SEP26 6.25 P 0.00 0.00 0.00 0.09 -0.02 24 0 878 0
29SEP26 6.50 P 0.00 0.00 0.00 0.16 -0.02 25 0 772 0
29SEP26 6.75 P 0.00 0.00 0.00 0.24 -0.04 24 0 381 0
29SEP26 7.00 P 0.00 0.00 0.00 0.36 -0.04 24 0 4,883 0
29SEP26 7.25 P 0.49 0.49 0.49 0.49 -0.06 23 1 2,976 0
29SEP26 7.50 P 0.66 0.69 0.66 0.65 -0.08 23 201 671 +199
29SEP26 7.75 P 0.00 0.00 0.00 0.83 -0.08 22 0 227 0
29SEP26 8.00 P 0.00 0.00 0.00 1.09 -0.02 27 0 338 0
29SEP26 8.25 P 0.00 0.00 0.00 1.28 -0.05 24 0 118 0
29SEP26 8.50 P 0.00 0.00 0.00 1.51 -0.04 25 0 55 0
29SEP26 8.75 P 0.00 0.00 0.00 1.73 -0.08 20 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.97 -0.05 0 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 2.21 -0.05 0 0 18 0
29SEP26 9.50 P 0.00 0.00 0.00 2.45 -0.08 0 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.69 -0.08 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.93 -0.08 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.43 -0.07 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.93 -0.06 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.42 -0.07 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.90 -0.08 0 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.40 -0.08 0 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 5.90 -0.07 0 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 6.40 -0.07 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.88 -0.08 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.38 -0.09 0 0 10 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 -0.01 24 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 0.00 24 0 14 0
30DEC26 5.75 P 0.06 0.06 0.06 0.08 0.00 25 220 259 +205
30DEC26 6.00 P 0.10 0.10 0.10 0.12 -0.01 25 30 35 +10
30DEC26 6.25 P 0.00 0.00 0.00 0.19 0.00 25 0 33 0
30DEC26 6.50 P 0.00 0.00 0.00 0.27 0.00 25 0 3,185 0
30DEC26 6.75 P 0.32 0.32 0.32 0.36 -0.02 24 10 226 0
30DEC26 7.00 P 0.00 0.00 0.00 0.48 -0.02 25 0 526 0
30DEC26 7.25 P 0.59 0.59 0.59 0.61 -0.03 24 1 68 +1
30DEC26 7.50 P 0.00 0.00 0.00 0.77 -0.03 24 0 397 0
30DEC26 7.75 P 0.00 0.00 0.00 0.94 -0.04 24 0 189 0
30DEC26 8.00 P 0.00 0.00 0.00 1.14 -0.03 24 0 198 0
30DEC26 8.25 P 0.00 0.00 0.00 1.34 -0.04 24 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.56 -0.04 25 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.78 -0.03 24 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 2.01 -0.04 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.24 -0.04 23 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.47 -0.06 16 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.71 -0.09 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.95 -0.09 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.44 -0.07 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.93 -0.07 0 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.43 -0.06 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.91 -0.07 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.40 -0.08 0 0 25 0
30MAR27 4.90 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.08 0.00 24 0 28 0
30MAR27 5.75 P 0.00 0.00 0.00 0.12 -0.01 24 0 45 0
30MAR27 6.00 P 0.00 0.00 0.00 0.17 -0.02 24 0 73 0
30MAR27 6.25 P 0.00 0.00 0.00 0.24 -0.02 24 0 127 0
30MAR27 6.50 P 0.00 0.00 0.00 0.33 -0.02 24 0 421 0
30MAR27 6.75 P 0.00 0.00 0.00 0.43 -0.03 24 0 93 0
30MAR27 7.00 P 0.00 0.00 0.00 0.54 -0.06 24 0 103 0
30MAR27 7.25 P 0.00 0.00 0.00 0.68 -0.04 24 0 67 0
30MAR27 7.50 P 0.00 0.00 0.00 0.83 -0.05 23 0 96 0
30MAR27 7.75 P 0.00 0.00 0.00 1.00 -0.05 23 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 1.19 -0.04 24 0 7 0
30MAR27 8.25 P 0.00 0.00 0.00 1.39 -0.03 24 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.60 -0.06 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.80 -0.08 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.03 -0.06 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.26 -0.06 23 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.48 -0.09 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.71 -0.09 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.96 -0.08 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.44 -0.07 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.08 -0.01 24 0 5 0
29JUN27 5.50 P 0.00 0.00 0.00 0.12 -0.02 24 0 150 0
29JUN27 5.75 P 0.00 0.00 0.00 0.17 -0.02 24 0 10 0
29JUN27 6.00 P 0.00 0.00 0.00 0.24 -0.02 25 0 75 0
29JUN27 6.25 P 0.00 0.00 0.00 0.31 -0.03 24 0 68 0
29JUN27 6.50 P 0.42 0.42 0.42 0.40 -0.04 24 11 23 +11
29JUN27 6.75 P 0.49 0.49 0.49 0.51 -0.04 24 10 11 +7
29JUN27 7.00 P 0.00 0.00 0.00 0.63 -0.04 24 0 39 0
29JUN27 7.25 P 0.00 0.00 0.00 0.76 -0.08 24 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.93 -0.06 25 0 127 0
29JUN27 7.75 P 0.00 0.00 0.00 1.09 -0.04 25 0 222 0
29JUN27 8.00 P 0.00 0.00 0.00 1.28 -0.06 25 0 60 0
29JUN27 8.25 P 0.00 0.00 0.00 1.46 -0.04 25 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.67 -0.04 25 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.87 -0.04 25 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.09 -0.04 26 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.29 -0.05 24 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.52 -0.06 24 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.75 -0.06 24 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.97 -0.08 19 0 0 0
TOTAL PUT 742 31,396 +508
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$ 13.15
29JUN26 7.75 C 0.00 0.00 0.00 5.41 +0.05 97 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.16 +0.02 90 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.92 +0.03 108 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.67 +0.03 102 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.42 +0.03 95 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.16 +0.05 60 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.91 +0.02 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.69 +0.05 93 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.42 +0.05 71 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 3.17 +0.05 66 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.67 +0.05 55 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 2.17 +0.05 44 0 48 0
29JUN26 11.50 C 0.00 0.00 0.00 1.66 +0.03 0 0 102 0
29JUN26 12.00 C 0.00 0.00 0.00 1.17 +0.03 25 0 352 0
29JUN26 12.50 C 0.00 0.00 0.00 0.71 +0.01 24 0 901 0
29JUN26 13.00 C 0.00 0.00 0.00 0.33 -0.02 23 0 618 0
29JUN26 13.50 C 0.13 0.13 0.13 0.13 -0.01 25 5 625 +5
29JUN26 14.00 C 0.00 0.00 0.00 0.04 0.00 26 0 744 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 27 0 509 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 34 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 68 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.43 +0.04 83 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.18 +0.06 78 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.93 +0.04 73 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.69 +0.05 72 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.43 +0.06 64 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.17 +0.05 54 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.67 +0.05 46 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.17 +0.04 37 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.66 +0.03 0 0 2 0
30JUL26 12.00 C 0.00 0.00 0.00 1.21 +0.06 31 0 30 0
30JUL26 12.50 C 0.00 0.00 0.00 0.73 0.00 24 0 85 0
30JUL26 13.00 C 0.00 0.00 0.00 0.41 0.00 25 0 126 0
30JUL26 13.50 C 0.20 0.20 0.20 0.21 0.00 25 9 308 +9
30JUL26 14.00 C 0.00 0.00 0.00 0.10 0.00 25 0 102 0
30JUL26 14.50 C 0.00 0.00 0.00 0.05 0.00 26 0 450 0
30JUL26 15.00 C 0.00 0.00 0.00 0.02 0.00 26 0 250 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 27 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 34 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 200 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.93 +0.04 62 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.69 +0.05 61 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.43 +0.06 54 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.17 +0.05 46 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.67 +0.05 39 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.17 +0.04 33 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.67 +0.03 26 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.22 +0.04 27 0 15 0
28AUG26 12.50 C 0.00 0.00 0.00 0.80 0.00 25 0 15 0
28AUG26 13.00 C 0.00 0.00 0.00 0.51 -0.02 25 0 45 0
28AUG26 13.50 C 0.00 0.00 0.00 0.32 0.00 25 0 1 0
28AUG26 14.00 C 0.00 0.00 0.00 0.20 0.00 26 0 300 0
28AUG26 14.50 C 0.00 0.00 0.00 0.11 -0.02 25 0 116 0
28AUG26 15.00 C 0.00 0.00 0.00 0.07 0.00 26 0 240 0
28AUG26 15.50 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.02 0.00 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 29 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 34 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.92 +0.03 64 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.67 +0.03 61 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.43 +0.04 61 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.18 +0.06 58 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.93 +0.04 54 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.69 +0.05 53 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.43 +0.06 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.17 +0.05 41 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.67 +0.04 35 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 2.19 +0.06 33 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.70 +0.03 28 0 506 0
29SEP26 12.00 C 0.00 0.00 0.00 1.28 -0.01 28 0 1,008 0
29SEP26 12.50 C 0.00 0.00 0.00 0.92 0.00 27 0 638 0
29SEP26 13.00 C 0.00 0.00 0.00 0.67 -0.01 27 0 880 0
29SEP26 13.50 C 0.00 0.00 0.00 0.48 -0.01 27 0 60 0
29SEP26 14.00 C 0.00 0.00 0.00 0.34 -0.01 27 0 138 0
29SEP26 14.50 C 0.00 0.00 0.00 0.23 -0.01 27 0 248 0
29SEP26 15.00 C 0.00 0.00 0.00 0.16 -0.01 28 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 0.10 -0.01 27 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.06 -0.01 27 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 0.00 28 0 100 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 0.00 29 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 30 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.92 +0.03 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.67 +0.03 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.43 +0.04 46 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.18 +0.06 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.93 +0.04 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.69 +0.05 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.43 +0.06 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.17 +0.05 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.67 +0.04 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.19 +0.05 25 0 0 0
30DEC26 11.50 C 1.85 1.85 1.85 1.83 0.00 27 2 450 0
30DEC26 12.00 C 0.00 0.00 0.00 1.51 0.00 27 0 169 0
30DEC26 12.50 C 0.00 0.00 0.00 1.23 -0.01 27 0 218 0
30DEC26 13.00 C 0.00 0.00 0.00 0.99 -0.02 27 0 75 0
30DEC26 13.50 C 0.00 0.00 0.00 0.77 -0.01 27 0 60 0
30DEC26 14.00 C 0.00 0.00 0.00 0.60 -0.02 27 0 93 0
30DEC26 14.50 C 0.00 0.00 0.00 0.47 -0.02 27 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.36 -0.02 27 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.28 -0.01 27 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.21 -0.02 27 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.16 -0.01 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.11 -0.02 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.92 +0.03 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.67 +0.03 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.43 +0.04 38 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.18 +0.06 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.93 +0.04 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.69 +0.05 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.43 +0.05 29 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.17 +0.03 25 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.70 +0.07 24 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.27 +0.01 23 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 2.00 +0.01 26 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 1.70 +0.06 26 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.39 +0.01 25 0 491 0
30MAR27 13.00 C 0.00 0.00 0.00 1.20 +0.01 26 0 30 0
30MAR27 13.50 C 0.00 0.00 0.00 0.96 0.00 25 0 30 0
30MAR27 14.00 C 0.00 0.00 0.00 0.78 -0.01 25 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.64 0.00 26 0 60 0
30MAR27 15.00 C 0.00 0.00 0.00 0.52 0.00 26 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.42 0.00 26 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.33 -0.01 26 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.27 0.00 26 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.21 0.00 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.17 0.00 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.11 0.00 26 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.93 +0.04 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.69 +0.02 27 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.43 -0.03 24 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.19 -0.07 23 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.82 +0.01 24 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.56 +0.08 27 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.24 0.00 27 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.95 0.00 27 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.69 +0.05 27 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.42 0.00 26 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.25 -0.01 27 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 1.04 0.00 26 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.88 -0.01 26 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.74 -0.01 27 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.63 -0.01 27 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.53 -0.01 27 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.44 -0.02 27 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.37 -0.01 27 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.31 -0.01 27 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.26 -0.01 27 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.21 -0.01 27 0 0 0
TOTAL CALL 16 12,988 +14
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 120 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 114 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 101 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 95 0 5 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 83 0 10 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 78 0 55 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 72 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 75 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 177 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 273 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 462 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 483 0
29JUN26 12.50 P 0.00 0.00 0.00 0.05 -0.02 25 0 1,548 0
29JUN26 13.00 P 0.19 0.19 0.19 0.19 -0.03 25 15 665 +5
29JUN26 13.50 P 0.00 0.00 0.00 0.46 -0.06 24 0 110 0
29JUN26 14.00 P 0.00 0.00 0.00 0.87 -0.05 24 0 137 0
29JUN26 14.50 P 0.00 0.00 0.00 1.35 -0.04 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.85 -0.04 0 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 2.35 -0.04 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.85 -0.04 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.35 -0.04 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.85 -0.05 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.35 -0.04 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.85 -0.04 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.35 -0.04 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 100 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 200 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 200 0
30JUL26 11.00 P 0.00 0.00 0.00 0.03 0.00 27 0 160 0
30JUL26 11.50 P 0.07 0.07 0.07 0.07 -0.01 25 130 438 +130
30JUL26 12.00 P 0.00 0.00 0.00 0.17 -0.02 25 0 180 0
30JUL26 12.50 P 0.33 0.33 0.33 0.34 -0.03 25 15 252 -15
30JUL26 13.00 P 0.60 0.60 0.60 0.59 -0.04 25 15 227 +15
30JUL26 13.50 P 0.00 0.00 0.00 0.93 -0.05 24 0 155 0
30JUL26 14.00 P 0.00 0.00 0.00 1.34 -0.05 24 0 40 0
30JUL26 14.50 P 0.00 0.00 0.00 1.80 -0.08 25 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.27 -0.08 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.75 -0.10 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.26 -0.08 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.77 -0.08 25 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.27 -0.09 31 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.78 -0.06 44 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.25 -0.09 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.75 -0.09 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 73 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 10 0
28AUG26 11.00 P 0.00 0.00 0.00 0.07 -0.01 26 0 22 0
28AUG26 11.50 P 0.00 0.00 0.00 0.14 -0.02 25 0 2 0
28AUG26 12.00 P 0.00 0.00 0.00 0.27 -0.03 25 0 21 0
28AUG26 12.50 P 0.00 0.00 0.00 0.47 -0.02 26 0 145 0
28AUG26 13.00 P 0.00 0.00 0.00 0.71 -0.04 25 0 31 0
28AUG26 13.50 P 0.00 0.00 0.00 1.04 -0.03 25 0 30 0
28AUG26 14.00 P 0.00 0.00 0.00 1.42 -0.03 25 0 75 0
28AUG26 14.50 P 0.00 0.00 0.00 1.84 -0.09 25 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 2.29 -0.12 23 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.78 -0.07 24 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.27 -0.07 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.77 -0.08 24 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.27 -0.09 28 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.78 -0.07 37 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.28 -0.06 40 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.77 -0.07 37 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 37 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 30 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 0.00 29 0 18 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 -0.01 29 0 19 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 75 0
29SEP26 10.50 P 0.13 0.13 0.13 0.08 -0.02 28 32 725 +32
29SEP26 11.00 P 0.00 0.00 0.00 0.15 -0.02 28 0 167 0
29SEP26 11.50 P 0.00 0.00 0.00 0.27 -0.02 28 0 785 0
29SEP26 12.00 P 0.00 0.00 0.00 0.42 -0.04 28 0 1,700 0
29SEP26 12.50 P 0.00 0.00 0.00 0.64 -0.04 28 0 684 0
29SEP26 13.00 P 0.00 0.00 0.00 0.91 -0.04 29 0 267 0
29SEP26 13.50 P 0.00 0.00 0.00 1.22 -0.05 29 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 1.59 -0.05 30 0 95 0
29SEP26 14.50 P 0.00 0.00 0.00 2.00 -0.05 31 0 70 0
29SEP26 15.00 P 0.00 0.00 0.00 2.44 -0.05 32 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.91 -0.05 34 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.40 -0.04 37 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.89 -0.05 40 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.40 -0.04 44 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.91 -0.04 47 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.43 -0.03 52 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.94 -0.04 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 0.00 28 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.03 0.00 28 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 -0.01 27 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.07 -0.01 28 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.09 -0.02 27 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.12 -0.02 27 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.20 -0.02 28 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 0.31 -0.03 28 0 47 0
30DEC26 11.50 P 0.00 0.00 0.00 0.45 -0.04 27 0 119 0
30DEC26 12.00 P 0.00 0.00 0.00 0.64 -0.05 28 0 150 0
30DEC26 12.50 P 0.00 0.00 0.00 0.87 -0.05 28 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 1.10 -0.09 27 0 150 0
30DEC26 13.50 P 0.00 0.00 0.00 1.40 -0.06 27 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 1.74 -0.11 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.17 -0.05 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.57 -0.06 30 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.01 -0.05 31 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.46 -0.06 32 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.94 -0.05 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.43 -0.04 36 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.92 -0.05 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.43 -0.04 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.94 -0.04 43 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.04 0.00 27 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.05 -0.01 26 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.09 -0.01 26 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.12 0.00 27 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.15 -0.01 26 0 209 0
30MAR27 10.00 P 0.00 0.00 0.00 0.18 -0.02 26 0 100 0
30MAR27 10.50 P 0.00 0.00 0.00 0.28 -0.02 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.41 -0.02 27 0 9 0
30MAR27 11.50 P 0.00 0.00 0.00 0.57 -0.02 27 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 0.76 -0.03 27 0 62 0
30MAR27 12.50 P 0.00 0.00 0.00 0.97 -0.03 26 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 1.27 -0.03 27 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 1.57 -0.04 27 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 1.90 -0.04 27 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 2.27 -0.04 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.66 -0.04 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.08 -0.04 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.51 -0.05 29 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.98 -0.04 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.45 -0.04 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.94 -0.04 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.44 -0.04 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.94 -0.04 38 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.16 -0.02 27 0 30 0
29JUN27 9.50 P 0.00 0.00 0.00 0.20 -0.01 27 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.24 -0.02 27 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.29 -0.02 27 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.41 -0.03 27 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.56 -0.03 27 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.74 -0.03 28 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.91 -0.04 27 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.18 -0.05 28 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.46 -0.04 28 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.75 -0.05 28 0 22 0
29JUN27 14.00 P 0.00 0.00 0.00 2.08 -0.05 28 0 8 0
29JUN27 14.50 P 0.00 0.00 0.00 2.43 -0.05 28 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.80 -0.06 29 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.21 -0.05 29 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.63 -0.05 30 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.06 -0.05 30 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.52 -0.05 31 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.99 -0.05 32 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.47 -0.05 34 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.97 -0.04 35 0 0 0
TOTAL PUT 207 12,885 +167
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$ 70.05
29JUN26 35.00 C 0.00 0.00 0.00 35.45 +0.95 208 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 34.45 +0.95 200 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 33.43 +0.93 191 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 32.45 +0.95 186 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 31.45 +0.95 179 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 30.24 +0.74 147 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 29.24 +0.74 141 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 28.45 +0.94 159 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 27.24 +0.73 129 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 26.27 +0.76 128 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 25.25 +0.74 120 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 24.28 +0.77 118 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 23.28 +0.77 113 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 22.28 +0.77 108 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 21.46 +0.95 118 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 20.46 +0.94 112 0 73 0
29JUN26 52.50 C 0.00 0.00 0.00 17.84 +0.82 90 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 15.47 +0.95 86 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 12.61 +0.58 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 10.12 +0.59 30 0 15 0
29JUN26 62.50 C 0.00 0.00 0.00 7.62 +0.57 21 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 5.18 +0.52 23 0 104 0
29JUN26 67.50 C 3.01 3.33 2.73 3.05 +0.47 25 36 344 -30
29JUN26 70.00 C 1.26 1.56 1.25 1.36 +0.19 23 59 982 -2
29JUN26 72.50 C 0.56 0.65 0.49 0.46 +0.02 23 56 984 +5
29JUN26 75.00 C 0.25 0.26 0.19 0.11 -0.01 23 70 874 +5
29JUN26 77.50 C 0.12 0.12 0.12 0.02 -0.01 23 10 667 +10
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 27 0 349 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 33 0 163 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 38 0 100 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 43 0 64 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 48 0 132 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 25.25 +0.63 55 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 24.28 +0.66 57 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 23.34 +0.72 59 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 22.28 +0.65 51 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 21.46 +0.83 61 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 20.46 +0.82 58 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 17.84 +0.69 44 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 15.47 +0.78 44 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 12.77 +0.74 24 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 10.33 +0.56 24 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 7.99 +0.51 24 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 5.84 +0.41 24 0 52 0
30JUL26 67.50 C 4.00 4.00 4.00 4.05 +0.39 25 15 103 +15
30JUL26 70.00 C 2.70 2.70 2.70 2.57 +0.34 24 40 166 +40
30JUL26 72.50 C 1.54 1.54 1.54 1.53 +0.18 24 15 228 +15
30JUL26 75.00 C 0.95 1.03 0.86 0.83 +0.09 24 52 487 +37
30JUL26 77.50 C 0.58 0.58 0.58 0.41 +0.05 24 50 248 -30
30JUL26 80.00 C 0.34 0.34 0.34 0.19 +0.02 24 17 433 +12
30JUL26 82.50 C 0.00 0.00 0.00 0.08 +0.01 24 0 312 0
30JUL26 85.00 C 0.17 0.17 0.17 0.04 +0.01 25 2 378 +2
30JUL26 87.50 C 0.00 0.00 0.00 0.02 0.00 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 23.81 +1.19 61 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 22.81 +1.18 58 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 21.51 +0.88 45 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 20.53 +0.89 43 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 18.35 +1.20 47 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 15.70 +0.81 37 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 13.30 +1.08 34 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 10.70 +0.49 26 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 8.54 +0.43 26 0 30 0
28AUG26 65.00 C 0.00 0.00 0.00 6.60 +0.37 26 0 137 0
28AUG26 67.50 C 4.92 5.15 4.92 4.98 +0.38 26 30 163 +15
28AUG26 70.00 C 3.53 3.53 3.53 3.58 +0.29 26 40 548 +40
28AUG26 72.50 C 2.57 2.57 2.57 2.51 +0.21 26 20 325 +20
28AUG26 75.00 C 0.00 0.00 0.00 1.67 +0.09 26 0 171 0
28AUG26 77.50 C 0.00 0.00 0.00 1.07 +0.05 26 0 267 0
28AUG26 80.00 C 0.82 0.82 0.82 0.66 +0.03 26 30 182 +30
28AUG26 82.50 C 0.00 0.00 0.00 0.39 +0.01 26 0 608 0
28AUG26 85.00 C 0.44 0.44 0.44 0.23 +0.01 26 6 135 0
28AUG26 87.50 C 0.00 0.00 0.00 0.13 0.00 26 0 121 0
28AUG26 90.00 C 0.00 0.00 0.00 0.07 0.00 26 0 65 0
28AUG26 92.50 C 0.00 0.00 0.00 0.04 0.00 26 0 4 0
28AUG26 95.00 C 0.00 0.00 0.00 0.02 0.00 26 0 23 0
29SEP26 41.00 C 0.00 0.00 0.00 29.79 +1.29 66 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 28.78 +1.27 63 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 27.81 +1.30 62 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 26.82 +1.31 59 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 25.81 +1.19 57 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 24.82 +1.20 54 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.87 +1.25 53 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.85 +1.22 50 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.89 +1.26 49 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.91 +1.27 47 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 18.35 +1.20 40 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 15.98 +0.98 37 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 13.57 +1.19 33 0 0 0
29SEP26 60.00 C 11.43 11.43 11.43 10.94 +0.47 26 1 59 0
29SEP26 62.50 C 0.00 0.00 0.00 8.86 +0.41 25 0 194 0
29SEP26 65.00 C 0.00 0.00 0.00 7.00 +0.43 26 0 121 0
29SEP26 67.50 C 5.37 5.37 5.37 5.36 +0.37 25 15 386 +14
29SEP26 70.00 C 0.00 0.00 0.00 4.00 +0.28 25 0 552 0
29SEP26 72.50 C 3.01 3.05 3.01 3.01 +0.26 26 16 267 +14
29SEP26 75.00 C 0.00 0.00 0.00 2.13 +0.11 26 0 276 0
29SEP26 77.50 C 0.00 0.00 0.00 1.46 +0.06 26 0 259 0
29SEP26 80.00 C 1.20 1.20 1.20 0.98 +0.03 26 15 2,110 0
29SEP26 82.50 C 0.89 0.89 0.89 0.65 +0.02 26 15 883 0
29SEP26 85.00 C 0.00 0.00 0.00 0.42 +0.01 26 0 18 0
29SEP26 87.50 C 0.00 0.00 0.00 0.26 0.00 26 0 75 0
29SEP26 90.00 C 0.00 0.00 0.00 0.16 0.00 26 0 106 0
29SEP26 92.50 C 0.00 0.00 0.00 0.10 0.00 26 0 19 0
29SEP26 95.00 C 0.00 0.00 0.00 0.06 0.00 26 0 117 0
30DEC26 42.00 C 0.00 0.00 0.00 28.78 +1.27 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 27.81 +1.30 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 26.82 +1.31 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 25.81 +1.19 43 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 24.82 +1.20 41 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 23.87 +1.25 40 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.85 +1.22 38 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 21.89 +1.26 37 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.91 +1.27 35 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 18.35 +1.14 30 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 15.98 +0.98 28 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 13.65 +0.61 25 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 11.55 +0.43 25 0 427 0
30DEC26 62.50 C 0.00 0.00 0.00 9.70 +0.39 25 0 294 0
30DEC26 65.00 C 0.00 0.00 0.00 8.04 +0.34 25 0 1,019 0
30DEC26 67.50 C 0.00 0.00 0.00 6.57 +0.09 25 0 236 0
30DEC26 70.00 C 0.00 0.00 0.00 5.33 +0.32 25 0 90 0
30DEC26 72.50 C 0.00 0.00 0.00 4.29 +0.25 25 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 3.42 +0.17 25 0 102 0
30DEC26 77.50 C 0.00 0.00 0.00 2.65 +0.11 25 0 109 0
30DEC26 80.00 C 0.00 0.00 0.00 2.04 +0.10 25 0 108 0
30DEC26 82.50 C 0.00 0.00 0.00 1.56 +0.08 25 0 40 0
30DEC26 85.00 C 0.00 0.00 0.00 1.18 +0.06 25 0 28 0
30DEC26 87.50 C 0.00 0.00 0.00 0.87 +0.03 25 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.64 +0.04 25 0 31 0
30DEC26 92.50 C 0.00 0.00 0.00 0.46 +0.02 25 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.34 +0.01 25 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 26.82 +1.12 36 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 25.81 +1.05 34 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 24.85 +1.03 33 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 23.91 +1.02 32 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 22.85 +0.88 30 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 21.92 +0.86 29 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 21.01 +0.86 29 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 18.78 +0.82 28 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 16.63 +0.93 27 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 14.58 +0.87 26 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 12.65 +0.79 26 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 10.78 +0.44 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 9.22 +0.41 25 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 7.81 +0.36 25 0 74 0
30MAR27 70.00 C 0.00 0.00 0.00 6.56 +0.32 25 0 14 0
30MAR27 72.50 C 0.00 0.00 0.00 5.52 +0.29 25 0 103 0
30MAR27 75.00 C 0.00 0.00 0.00 4.61 +0.24 25 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 3.84 +0.23 25 0 73 0
30MAR27 80.00 C 0.00 0.00 0.00 3.12 +0.18 25 0 18 0
30MAR27 82.50 C 0.00 0.00 0.00 2.52 +0.16 25 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 2.05 +0.15 25 0 12 0
30MAR27 87.50 C 0.00 0.00 0.00 1.63 +0.11 25 0 6 0
30MAR27 90.00 C 0.00 0.00 0.00 1.30 +0.10 25 0 23 0
30MAR27 92.50 C 0.00 0.00 0.00 1.01 +0.08 25 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 0.78 +0.05 25 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 24.12 +0.90 27 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 23.21 +0.88 27 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 22.30 +0.87 26 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 21.41 +0.86 26 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 19.23 +0.83 25 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 17.15 +0.80 25 0 8 0
29JUN27 57.50 C 0.00 0.00 0.00 15.16 +0.75 24 0 0 0
29JUN27 60.00 C 13.30 13.30 13.30 13.85 +1.08 27 20 20 +20
29JUN27 62.50 C 0.00 0.00 0.00 11.57 +0.48 24 0 32 0
29JUN27 65.00 C 0.00 0.00 0.00 10.00 +0.35 24 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 8.68 +0.30 24 0 2 0
29JUN27 70.00 C 0.00 0.00 0.00 7.48 +0.25 24 0 23 0
29JUN27 72.50 C 0.00 0.00 0.00 6.41 +0.24 24 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 5.49 +0.21 24 0 117 0
29JUN27 77.50 C 0.00 0.00 0.00 4.65 +0.16 24 0 108 0
29JUN27 80.00 C 0.00 0.00 0.00 3.98 +0.21 24 0 45 0
29JUN27 82.50 C 0.00 0.00 0.00 3.42 +0.20 25 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 2.90 +0.20 25 0 12 0
29JUN27 87.50 C 0.00 0.00 0.00 2.48 +0.10 25 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 2.04 +0.07 25 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 1.66 +0.02 25 0 15 0
TOTAL CALL 630 19,562 +232
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 128 0 111 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 123 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 118 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 113 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 109 0 78 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 104 0 34 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 100 0 24 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 96 0 14 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 92 0 47 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 88 0 172 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 84 0 25 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 80 0 112 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 76 0 314 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 73 0 198 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 69 0 405 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 66 0 407 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 57 0 377 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 351 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 388 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 562 0
29JUN26 62.50 P 0.06 0.06 0.06 0.01 -0.02 24 15 1,019 -15
29JUN26 65.00 P 0.16 0.16 0.12 0.07 -0.08 23 23 1,006 -23
29JUN26 67.50 P 0.40 0.40 0.37 0.37 -0.26 23 6 1,237 +6
29JUN26 70.00 P 1.40 1.60 1.01 1.21 -0.51 23 177 573 +78
29JUN26 72.50 P 2.79 2.79 2.79 2.88 -0.62 24 15 184 +7
29JUN26 75.00 P 0.00 0.00 0.00 5.07 -0.54 26 0 90 0
29JUN26 77.50 P 0.00 0.00 0.00 7.45 -0.60 0 0 45 0
29JUN26 80.00 P 0.00 0.00 0.00 9.95 -0.60 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 12.49 -0.95 44 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 14.99 -0.98 51 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 17.49 -0.98 57 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 19.99 -0.93 64 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 22.49 -0.98 69 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 24.99 -0.98 75 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 26 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 90 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 71 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 100 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 42 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 175 0
30JUL26 57.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 146 0
30JUL26 60.00 P 0.00 0.00 0.00 0.07 -0.04 24 0 564 0
30JUL26 62.50 P 0.33 0.33 0.29 0.23 -0.07 24 11 329 +7
30JUL26 65.00 P 0.66 0.66 0.62 0.59 -0.15 24 4 212 +2
30JUL26 67.50 P 1.25 1.32 1.12 1.20 -0.31 24 48 186 +46
30JUL26 70.00 P 0.00 0.00 0.00 2.22 -0.45 24 0 108 0
30JUL26 72.50 P 0.00 0.00 0.00 3.70 -0.57 24 0 121 0
30JUL26 75.00 P 0.00 0.00 0.00 5.59 -0.47 24 0 75 0
30JUL26 77.50 P 0.00 0.00 0.00 7.67 -0.56 24 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 10.00 -0.58 24 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 12.49 -0.95 28 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 14.99 -0.98 32 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 17.49 -0.98 36 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 20.02 -0.90 41 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 22.49 -0.98 43 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 24.99 -0.98 46 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 26 0
28AUG26 52.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 141 0
28AUG26 55.00 P 0.00 0.00 0.00 0.05 -0.03 26 0 105 0
28AUG26 57.50 P 0.00 0.00 0.00 0.14 -0.05 26 0 113 0
28AUG26 60.00 P 0.00 0.00 0.00 0.32 -0.09 26 0 248 0
28AUG26 62.50 P 0.00 0.00 0.00 0.66 -0.16 26 0 323 0
28AUG26 65.00 P 1.22 1.22 1.22 1.21 -0.25 26 1 445 -1
28AUG26 67.50 P 0.00 0.00 0.00 1.96 -0.33 25 0 182 0
28AUG26 70.00 P 0.00 0.00 0.00 3.05 -0.48 25 0 390 0
28AUG26 72.50 P 4.53 4.53 4.53 4.49 -0.53 26 10 242 +10
28AUG26 75.00 P 0.00 0.00 0.00 6.23 -0.49 26 0 85 0
28AUG26 77.50 P 0.00 0.00 0.00 8.16 -0.54 26 0 75 0
28AUG26 80.00 P 0.00 0.00 0.00 10.29 -0.57 26 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 12.57 -0.96 26 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 14.99 -0.98 27 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 17.49 -0.98 30 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 20.02 -0.90 34 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 22.49 -0.98 36 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 24.99 -0.98 38 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 36 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 34 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 33 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 30 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 29 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 27 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 173 0
29SEP26 52.50 P 0.00 0.00 0.00 0.07 -0.02 26 0 383 0
29SEP26 55.00 P 0.00 0.00 0.00 0.16 -0.05 26 0 391 0
29SEP26 57.50 P 0.00 0.00 0.00 0.34 -0.09 26 0 198 0
29SEP26 60.00 P 0.81 0.81 0.81 0.65 -0.15 26 40 358 +40
29SEP26 62.50 P 1.25 1.25 1.25 1.16 -0.20 26 15 181 +15
29SEP26 65.00 P 0.00 0.00 0.00 1.84 -0.30 26 0 294 0
29SEP26 67.50 P 2.79 2.79 2.79 2.79 -0.37 26 1 160 0
29SEP26 70.00 P 4.00 4.00 4.00 4.00 -0.46 26 1 320 +1
29SEP26 72.50 P 0.00 0.00 0.00 5.51 -0.53 26 0 201 0
29SEP26 75.00 P 7.31 7.31 7.31 7.28 -0.31 27 15 128 +15
29SEP26 77.50 P 0.00 0.00 0.00 8.98 -0.53 25 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 11.03 -0.90 25 0 62 0
29SEP26 82.50 P 0.00 0.00 0.00 13.47 -0.72 28 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 15.87 -0.66 31 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 18.18 -0.77 32 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 20.53 -0.89 32 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 22.99 -0.92 34 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 25.42 -0.99 36 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.04 -0.02 25 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 30 0
30DEC26 48.00 P 0.00 0.00 0.00 0.08 -0.02 25 0 885 0
30DEC26 49.00 P 0.00 0.00 0.00 0.11 -0.02 25 0 69 0
30DEC26 50.00 P 0.00 0.00 0.00 0.15 -0.03 25 0 233 0
30DEC26 52.50 P 0.00 0.00 0.00 0.29 -0.04 25 0 287 0
30DEC26 55.00 P 0.00 0.00 0.00 0.51 -0.08 25 0 165 0
30DEC26 57.50 P 1.03 1.03 1.03 0.85 -0.13 25 15 177 +15
30DEC26 60.00 P 0.00 0.00 0.00 1.35 -0.17 25 0 437 0
30DEC26 62.50 P 0.00 0.00 0.00 1.98 -0.23 25 0 206 0
30DEC26 65.00 P 2.77 2.77 2.77 2.78 -0.29 25 1 190 0
30DEC26 67.50 P 0.00 0.00 0.00 3.79 -0.35 25 0 59 0
30DEC26 70.00 P 0.00 0.00 0.00 5.03 -0.43 25 0 131 0
30DEC26 72.50 P 0.00 0.00 0.00 6.51 -0.50 25 0 23 0
30DEC26 75.00 P 0.00 0.00 0.00 8.31 -0.20 26 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 9.83 -0.48 25 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 12.06 -0.56 27 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 14.16 -0.59 27 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 16.29 -0.70 27 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 18.50 -0.80 28 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 20.80 -0.87 28 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 23.17 -0.93 29 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 25.51 -0.93 29 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.08 0.00 25 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.17 -0.02 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.22 -0.02 25 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.28 -0.02 25 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.35 -0.02 25 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.58 -0.04 25 0 0 0
30MAR27 55.00 P 0.94 0.94 0.94 0.91 -0.07 25 2 26 +2
30MAR27 57.50 P 1.44 1.44 1.44 1.37 -0.09 25 2 75 0
30MAR27 60.00 P 0.00 0.00 0.00 1.92 -0.18 25 0 63 0
30MAR27 62.50 P 2.68 2.68 2.68 2.61 -0.24 24 8 46 +8
30MAR27 65.00 P 3.39 3.39 3.39 3.47 -0.28 24 1 49 +1
30MAR27 67.50 P 4.62 4.62 4.60 4.51 -0.34 24 2 6 +2
30MAR27 70.00 P 0.00 0.00 0.00 5.75 -0.41 24 0 17 0
30MAR27 72.50 P 0.00 0.00 0.00 7.20 -0.48 24 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 8.84 -0.34 25 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 10.67 -0.60 25 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 12.56 -0.64 25 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 14.57 -0.66 26 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 16.65 -0.74 26 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 18.79 -0.84 26 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 21.03 -0.90 27 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 23.32 -0.81 27 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 25.65 -0.88 27 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 0.33 -0.04 25 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.40 -0.05 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.50 -0.05 25 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.58 -0.08 25 0 2 0
29JUN27 52.50 P 0.00 0.00 0.00 0.92 -0.08 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 1.34 -0.12 25 0 19 0
29JUN27 57.50 P 0.00 0.00 0.00 1.89 -0.16 25 0 28 0
29JUN27 60.00 P 0.00 0.00 0.00 2.57 -0.20 25 0 3 0
29JUN27 62.50 P 0.00 0.00 0.00 3.39 -0.24 25 0 1 0
29JUN27 65.00 P 4.56 4.57 4.56 4.38 -0.25 25 2 2 +2
29JUN27 67.50 P 0.00 0.00 0.00 5.53 -0.29 25 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 6.80 -0.34 25 0 155 0
29JUN27 72.50 P 0.00 0.00 0.00 8.23 -0.37 26 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 9.82 -0.41 26 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 11.53 -0.44 26 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 13.36 -0.46 26 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 15.32 -0.49 27 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 17.35 -0.52 27 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 19.41 -0.63 27 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 21.52 -0.76 27 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 23.71 -0.88 27 0 0 0
TOTAL PUT 415 20,381 +218
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$ 46.98
29JUN26 23.00 C 0.00 0.00 0.00 24.03 +0.72 151 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 22.99 +0.68 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 22.02 +0.71 124 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 21.01 +0.70 97 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 20.01 +0.69 85 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.01 +0.69 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.99 +0.67 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.01 +0.69 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.01 +0.69 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.01 +0.69 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.02 +0.70 65 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.02 +0.70 58 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.02 +0.69 51 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.02 +0.69 44 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.00 +0.67 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.02 +0.69 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 8.02 +0.69 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.02 +0.69 0 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 6.03 +0.69 28 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.03 +0.67 23 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 4.05 +0.64 24 0 9 0
29JUN26 44.00 C 0.00 0.00 0.00 3.11 +0.58 24 0 25 0
29JUN26 45.00 C 2.30 2.30 2.21 2.21 +0.51 23 9 65 -6
29JUN26 46.00 C 1.77 1.77 1.36 1.44 +0.35 22 18 95 -15
29JUN26 47.00 C 0.00 0.00 0.00 0.88 +0.24 23 0 168 0
29JUN26 48.00 C 0.62 0.62 0.62 0.50 +0.14 24 7 124 0
29JUN26 49.00 C 0.42 0.42 0.42 0.25 +0.07 24 10 98 +10
29JUN26 50.00 C 0.17 0.18 0.15 0.11 +0.03 24 18 162 +18
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 24 0 58 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 33 0 80 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 41 0 26 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 49 0 8 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 56 0 21 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 12.10 +0.69 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 11.11 +0.69 28 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 10.11 +0.69 22 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.12 +0.79 24 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.22 +0.76 32 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.16 +0.66 24 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.20 +0.64 24 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.28 +0.61 24 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.41 +0.57 24 0 2 0
30JUL26 44.00 C 0.00 0.00 0.00 3.59 +0.50 24 0 36 0
30JUL26 45.00 C 0.00 0.00 0.00 2.82 +0.46 23 0 20 0
30JUL26 46.00 C 2.47 2.47 2.37 2.15 +0.36 23 15 61 0
30JUL26 47.00 C 0.00 0.00 0.00 1.63 +0.28 23 0 105 0
30JUL26 48.00 C 0.00 0.00 0.00 1.22 +0.21 24 0 157 0
30JUL26 49.00 C 0.90 0.90 0.86 0.90 +0.19 24 16 123 +15
30JUL26 50.00 C 0.00 0.00 0.00 0.62 +0.14 24 0 140 0
30JUL26 52.50 C 0.00 0.00 0.00 0.22 +0.06 24 0 156 0
30JUL26 55.00 C 0.17 0.17 0.17 0.07 +0.02 24 15 91 0
30JUL26 57.50 C 0.00 0.00 0.00 0.02 0.00 25 0 21 0
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 11.20 +0.78 25 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 10.35 +0.93 34 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.37 +0.92 31 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.42 +0.75 30 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.38 +0.61 25 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.49 +0.59 25 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.64 +0.55 25 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 4.85 +0.51 25 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 4.11 +0.46 25 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 3.38 +0.44 25 0 56 0
28AUG26 46.00 C 2.89 2.89 2.89 2.78 +0.37 25 7 96 -7
28AUG26 47.00 C 0.00 0.00 0.00 2.27 +0.31 25 0 49 0
28AUG26 48.00 C 0.00 0.00 0.00 1.85 +0.26 25 0 42 0
28AUG26 49.00 C 0.00 0.00 0.00 1.51 +0.22 26 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 1.18 +0.18 26 0 277 0
28AUG26 52.50 C 0.00 0.00 0.00 0.59 +0.09 26 0 348 0
28AUG26 55.00 C 0.00 0.00 0.00 0.28 +0.05 26 0 16 0
28AUG26 57.50 C 0.24 0.24 0.24 0.12 +0.02 26 15 30 0
28AUG26 60.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.02 0.00 26 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 32 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 37 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 20.17 +0.69 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.18 +0.69 34 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.18 +0.69 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.19 +0.69 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.20 +0.69 27 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.21 +0.69 27 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.22 +0.69 27 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.23 +0.69 25 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.26 +0.85 27 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.37 +0.94 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.40 +0.93 30 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.44 +0.91 28 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.50 +0.69 27 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.53 +0.60 25 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 6.67 +0.57 25 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.85 +0.52 25 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 5.08 +0.48 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.37 +0.43 25 0 27 0
29SEP26 45.00 C 0.00 0.00 0.00 3.67 +0.43 24 0 53 0
29SEP26 46.00 C 0.00 0.00 0.00 3.08 +0.37 24 0 20 0
29SEP26 47.00 C 0.00 0.00 0.00 2.57 +0.32 24 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 2.17 +0.29 25 0 135 0
29SEP26 49.00 C 0.00 0.00 0.00 1.81 +0.24 25 0 226 0
29SEP26 50.00 C 0.00 0.00 0.00 1.48 +0.19 25 0 106 0
29SEP26 52.50 C 0.00 0.00 0.00 0.84 +0.12 25 0 99 0
29SEP26 55.00 C 0.00 0.00 0.00 0.45 +0.07 25 0 162 0
29SEP26 57.50 C 0.00 0.00 0.00 0.23 +0.04 25 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 0.11 +0.01 25 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 0.05 0.00 25 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 27 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 17.19 +0.69 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.20 +0.69 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.22 +0.70 24 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.31 +0.78 28 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.38 +0.84 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.43 +0.88 28 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.51 +0.89 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.59 +0.87 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.71 +0.86 26 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.85 +0.83 26 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.91 +0.60 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.14 +0.58 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.40 +0.54 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.72 +0.53 24 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 5.09 +0.51 24 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 4.49 +0.46 24 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 3.96 +0.45 24 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 3.46 +0.40 24 0 24 0
30DEC26 48.00 C 0.00 0.00 0.00 3.01 +0.31 24 0 35 0
30DEC26 49.00 C 0.00 0.00 0.00 2.63 +0.30 24 0 73 0
30DEC26 50.00 C 0.00 0.00 0.00 2.30 +0.30 24 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 1.57 +0.25 24 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 1.03 +0.18 24 0 44 0
30DEC26 57.50 C 0.00 0.00 0.00 0.66 +0.13 24 0 100 0
30DEC26 60.00 C 0.00 0.00 0.00 0.41 +0.08 24 0 78 0
30DEC26 62.50 C 0.00 0.00 0.00 0.25 +0.06 24 0 45 0
30DEC26 65.00 C 0.00 0.00 0.00 0.15 +0.04 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.09 +0.02 24 0 86 0
30DEC26 70.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.84 +0.91 27 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.97 +0.92 27 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.09 +0.85 26 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.18 +0.76 25 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.35 +0.72 24 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.60 +0.75 24 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.87 +0.73 24 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.20 +0.74 24 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.55 +0.72 24 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 5.95 +0.72 24 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 5.38 +0.68 24 0 13 0
30MAR27 46.00 C 0.00 0.00 0.00 4.86 +0.68 24 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.50 +0.78 25 0 21 0
30MAR27 48.00 C 0.00 0.00 0.00 3.92 +0.63 24 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 3.50 +0.59 24 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 3.13 +0.50 24 0 4 0
30MAR27 52.50 C 2.56 2.56 2.56 2.29 +0.41 24 15 15 +15
30MAR27 55.00 C 0.00 0.00 0.00 1.75 +0.43 25 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 1.26 +0.35 25 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.89 +0.27 24 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 0.63 +0.22 24 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.43 +0.16 24 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.30 +0.12 24 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.20 +0.08 24 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.14 +0.07 25 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.09 +0.04 24 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.22 +0.61 24 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.41 +0.59 24 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.62 +0.56 24 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.88 +0.55 24 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.14 +0.51 24 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.46 +0.50 24 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.79 +0.47 24 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.18 +0.45 24 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 6.59 +0.43 24 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 5.86 +0.39 23 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.35 +0.38 23 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 4.88 +0.34 23 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.45 +0.34 23 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.02 +0.28 23 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.66 +0.28 23 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 2.84 +0.23 23 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.18 +0.18 23 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.71 +0.17 24 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.32 +0.12 24 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.95 +0.09 24 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.71 +0.08 24 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.53 +0.06 24 0 0 0
TOTAL CALL 145 4,710 +30
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 137 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 95 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 89 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 77 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 71 0 32 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 66 0 57 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 60 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 55 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 45 0 17 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 40 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 35 0 46 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 30 0 93 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 171 0
29JUN26 43.00 P 0.00 0.00 0.00 0.03 -0.05 25 0 331 0
29JUN26 44.00 P 0.11 0.11 0.11 0.08 -0.11 24 26 77 0
29JUN26 45.00 P 0.19 0.19 0.19 0.21 -0.22 24 15 272 -15
29JUN26 46.00 P 0.40 0.40 0.40 0.47 -0.34 24 2 286 -2
29JUN26 47.00 P 0.82 0.82 0.82 0.90 -0.47 24 10 191 0
29JUN26 48.00 P 1.30 1.55 1.30 1.52 -0.56 25 18 261 +2
29JUN26 49.00 P 0.00 0.00 0.00 2.22 -0.63 24 0 172 0
29JUN26 50.00 P 0.00 0.00 0.00 3.09 -0.67 24 0 103 0
29JUN26 52.50 P 0.00 0.00 0.00 5.52 -0.70 0 0 54 0
29JUN26 55.00 P 0.00 0.00 0.00 8.02 -0.96 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 10.54 -0.99 52 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.06 -0.96 65 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.61 -0.91 81 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.02 -0.94 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.52 -0.70 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.14 -0.87 111 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.63 -0.59 117 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 28.06 -0.66 111 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 47 0
30JUL26 40.00 P 0.00 0.00 0.00 0.04 -0.03 24 0 43 0
30JUL26 41.00 P 0.00 0.00 0.00 0.08 -0.06 24 0 87 0
30JUL26 42.00 P 0.00 0.00 0.00 0.16 -0.09 24 0 70 0
30JUL26 43.00 P 0.28 0.32 0.28 0.28 -0.14 24 18 100 0
30JUL26 44.00 P 0.00 0.00 0.00 0.47 -0.20 24 0 152 0
30JUL26 45.00 P 0.00 0.00 0.00 0.73 -0.28 24 0 172 0
30JUL26 46.00 P 0.00 0.00 0.00 1.10 -0.35 24 0 135 0
30JUL26 47.00 P 0.00 0.00 0.00 1.58 -0.41 25 0 89 0
30JUL26 48.00 P 0.00 0.00 0.00 2.16 -0.47 25 0 123 0
30JUL26 49.00 P 0.00 0.00 0.00 2.75 -0.51 24 0 211 0
30JUL26 50.00 P 0.00 0.00 0.00 3.49 -0.56 24 0 156 0
30JUL26 52.50 P 0.00 0.00 0.00 5.62 -0.65 24 0 33 0
30JUL26 55.00 P 0.00 0.00 0.00 8.02 -0.96 0 0 69 0
30JUL26 57.50 P 0.00 0.00 0.00 10.54 -0.99 32 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 13.06 -0.96 40 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.61 -0.91 49 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.02 -0.94 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.52 -0.70 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.14 -0.87 66 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 25.63 -0.59 70 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 28.06 -0.66 68 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.06 -0.04 26 0 3 0
28AUG26 39.00 P 0.00 0.00 0.00 0.11 -0.05 26 0 3 0
28AUG26 40.00 P 0.00 0.00 0.00 0.18 -0.07 26 0 2 0
28AUG26 41.00 P 0.00 0.00 0.00 0.29 -0.10 26 0 23 0
28AUG26 42.00 P 0.00 0.00 0.00 0.44 -0.14 26 0 26 0
28AUG26 43.00 P 0.00 0.00 0.00 0.63 -0.19 26 0 89 0
28AUG26 44.00 P 0.91 0.91 0.91 0.88 -0.25 25 4 47 0
28AUG26 45.00 P 0.00 0.00 0.00 1.20 -0.30 25 0 106 0
28AUG26 46.00 P 0.00 0.00 0.00 1.61 -0.35 25 0 74 0
28AUG26 47.00 P 0.00 0.00 0.00 2.11 -0.40 26 0 99 0
28AUG26 48.00 P 0.00 0.00 0.00 2.68 -0.46 26 0 90 0
28AUG26 49.00 P 0.00 0.00 0.00 3.24 -0.49 25 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 3.92 -0.53 25 0 36 0
28AUG26 52.50 P 0.00 0.00 0.00 5.88 -0.61 25 0 30 0
28AUG26 55.00 P 0.00 0.00 0.00 8.11 -0.93 25 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 10.54 -0.99 27 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 13.06 -0.96 33 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 15.61 -0.91 40 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.02 -0.94 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 20.52 -0.70 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 23.14 -0.87 54 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 25.63 -0.59 57 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 28.06 -0.66 56 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 27 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 25 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.06 -0.03 25 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 0.10 -0.04 25 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.16 -0.06 25 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 0.24 -0.09 25 0 11 0
29SEP26 40.00 P 0.00 0.00 0.00 0.37 -0.11 25 0 74 0
29SEP26 41.00 P 0.51 0.51 0.51 0.53 -0.14 25 15 61 0
29SEP26 42.00 P 0.00 0.00 0.00 0.73 -0.18 25 0 34 0
29SEP26 43.00 P 0.00 0.00 0.00 0.97 -0.22 25 0 99 0
29SEP26 44.00 P 0.00 0.00 0.00 1.28 -0.26 25 0 123 0
29SEP26 45.00 P 0.00 0.00 0.00 1.66 -0.31 25 0 70 0
29SEP26 46.00 P 2.12 2.12 2.12 2.10 -0.37 25 6 176 -1
29SEP26 47.00 P 2.71 2.71 2.56 2.65 -0.40 26 147 223 +118
29SEP26 48.00 P 0.00 0.00 0.00 3.24 -0.45 26 0 201 0
29SEP26 49.00 P 0.00 0.00 0.00 3.88 -0.36 26 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 4.44 -0.50 25 0 67 0
29SEP26 52.50 P 0.00 0.00 0.00 6.33 -0.58 25 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 8.45 -0.90 25 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.99 -0.74 31 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.23 -0.92 29 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.64 -0.93 30 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.08 -0.92 32 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.53 -0.69 32 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.14 -0.87 42 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.63 -0.59 45 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.06 -0.66 45 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 23 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.02 0.00 24 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 14 0
30DEC26 34.00 P 0.00 0.00 0.00 0.10 -0.01 24 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 0.14 -0.03 24 0 31 0
30DEC26 36.00 P 0.00 0.00 0.00 0.21 -0.03 24 0 5 0
30DEC26 37.00 P 0.00 0.00 0.00 0.30 -0.04 24 0 11 0
30DEC26 38.00 P 0.00 0.00 0.00 0.42 -0.06 24 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.57 -0.08 24 0 12 0
30DEC26 40.00 P 0.00 0.00 0.00 0.75 -0.10 24 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 0.95 -0.15 24 0 18 0
30DEC26 42.00 P 0.00 0.00 0.00 1.19 -0.21 24 0 54 0
30DEC26 43.00 P 0.00 0.00 0.00 1.50 -0.22 24 0 30 0
30DEC26 44.00 P 0.00 0.00 0.00 1.85 -0.25 24 0 17 0
30DEC26 45.00 P 0.00 0.00 0.00 2.24 -0.31 24 0 77 0
30DEC26 46.00 P 0.00 0.00 0.00 2.81 -0.24 24 0 63 0
30DEC26 47.00 P 0.00 0.00 0.00 3.23 -0.36 24 0 18 0
30DEC26 48.00 P 0.00 0.00 0.00 3.79 -0.34 24 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 4.40 -0.35 24 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 5.03 -0.41 24 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 6.82 -0.47 24 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.05 -0.58 26 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.13 -0.79 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.41 -0.86 26 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.75 -0.89 27 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.16 -0.89 28 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.56 -0.91 28 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.14 -0.87 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.63 -0.59 35 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.06 -0.66 36 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.34 +0.04 24 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 0.45 +0.05 24 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.56 +0.02 24 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.74 +0.05 24 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 0.93 +0.03 24 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 1.14 -0.01 24 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 1.39 -0.04 24 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 1.69 -0.05 24 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 2.02 -0.08 24 0 24 0
30MAR27 44.00 P 0.00 0.00 0.00 2.40 -0.10 24 0 27 0
30MAR27 45.00 P 0.00 0.00 0.00 2.81 -0.14 24 0 46 0
30MAR27 46.00 P 0.00 0.00 0.00 3.26 -0.19 24 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 3.75 -0.18 24 0 18 0
30MAR27 48.00 P 0.00 0.00 0.00 4.42 -0.07 24 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 5.00 -0.12 24 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.63 -0.14 24 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.33 -0.24 24 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.29 -0.57 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.35 -0.72 25 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.61 -0.76 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.91 -0.73 26 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.21 -0.84 26 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.61 -0.86 26 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.14 -0.87 29 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.63 -0.59 31 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.07 -0.65 32 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.62 -0.10 24 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.79 -0.11 24 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.98 -0.17 24 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 1.25 -0.15 24 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.50 -0.19 24 0 19 0
29JUN27 41.00 P 0.00 0.00 0.00 1.81 -0.20 24 0 12 0
29JUN27 42.00 P 0.00 0.00 0.00 2.13 -0.24 24 0 3 0
29JUN27 43.00 P 0.00 0.00 0.00 2.52 -0.24 24 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 2.92 -0.28 24 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 3.37 -0.31 24 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 3.85 -0.33 24 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 4.38 -0.36 25 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 4.94 -0.37 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 5.52 -0.42 25 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 6.17 -0.42 25 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 7.89 -0.48 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 9.79 -0.24 26 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 11.86 -0.23 26 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 13.65 -0.72 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 15.91 -0.73 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.22 -0.83 24 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 20.61 -0.86 24 0 0 0
TOTAL PUT 261 6,832 +102
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$ 31.18
29JUN26 10.00 C 0.00 0.00 0.00 21.19 +1.06 0 0 30 0
29JUN26 10.50 C 0.00 0.00 0.00 20.69 +1.06 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 20.19 +1.06 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 19.69 +1.05 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 19.19 +1.05 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 18.68 +1.04 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 18.19 +1.05 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 17.73 +1.09 192 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 17.20 +1.06 147 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 16.70 +1.06 139 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 16.20 +1.06 131 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 15.70 +1.06 124 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 15.20 +1.06 117 0 10 0
29JUN26 16.50 C 0.00 0.00 0.00 14.69 +1.05 0 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 14.19 +1.05 0 0 24 0
29JUN26 17.50 C 0.00 0.00 0.00 13.70 +1.06 94 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 13.19 +1.05 0 0 197 0
29JUN26 18.50 C 0.00 0.00 0.00 12.70 +1.06 0 0 76 0
29JUN26 19.00 C 0.00 0.00 0.00 12.19 +1.04 0 0 84 0
29JUN26 19.50 C 0.00 0.00 0.00 11.69 +1.04 0 0 18 0
29JUN26 20.00 C 0.00 0.00 0.00 11.19 +1.04 0 0 471 0
29JUN26 21.00 C 0.00 0.00 0.00 10.20 +1.05 0 0 98 0
29JUN26 22.00 C 0.00 0.00 0.00 9.21 +1.06 70 0 82 0
29JUN26 23.00 C 7.97 7.97 7.97 8.21 +1.06 60 1 1,272 -1
29JUN26 24.00 C 0.00 0.00 0.00 7.18 +1.02 0 0 319 0
29JUN26 25.00 C 0.00 0.00 0.00 6.22 +1.04 51 0 1,548 0
29JUN26 26.00 C 0.00 0.00 0.00 5.21 +1.00 34 0 1,301 0
29JUN26 27.00 C 0.00 0.00 0.00 4.27 +0.88 46 0 3,786 0
29JUN26 28.00 C 3.35 3.36 3.15 3.36 +0.99 46 141 5,166 -97
29JUN26 29.00 C 2.65 2.68 2.36 2.44 +0.79 40 118 5,822 -10
29JUN26 30.00 C 1.85 1.85 1.52 1.77 +0.70 44 64 8,023 -42
29JUN26 31.00 C 0.98 1.33 0.96 1.08 +0.38 39 627 3,328 -55
29JUN26 32.00 C 0.62 0.87 0.60 0.68 +0.23 41 605 1,402 +96
29JUN26 33.00 C 0.40 0.54 0.36 0.40 +0.11 42 658 1,282 -91
29JUN26 34.00 C 0.20 0.33 0.20 0.25 +0.06 44 400 1,752 +119
29JUN26 35.00 C 0.19 0.19 0.13 0.14 +0.02 45 172 2,818 -35
29JUN26 36.00 C 0.10 0.13 0.09 0.08 0.00 46 170 1,417 -115
29JUN26 37.00 C 0.06 0.07 0.05 0.05 0.00 49 70 799 -1
29JUN26 38.00 C 0.04 0.04 0.03 0.03 -0.01 50 95 419 -58
29JUN26 39.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 262 0
29JUN26 40.00 C 0.01 0.01 0.01 0.01 -0.01 52 20 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 73 0 116 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 77 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 81 0 19 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 85 0 807 0
30JUL26 16.00 C 0.00 0.00 0.00 15.21 +1.07 104 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 14.71 +1.07 99 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 14.21 +1.07 95 0 15 0
30JUL26 17.50 C 0.00 0.00 0.00 13.71 +1.07 90 0 15 0
30JUL26 18.00 C 0.00 0.00 0.00 13.19 +1.05 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 12.71 +1.06 81 0 15 0
30JUL26 19.00 C 0.00 0.00 0.00 12.22 +1.07 83 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 11.72 +1.07 79 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 11.21 +1.06 69 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 10.22 +1.07 67 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.23 +1.08 64 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.22 +1.07 53 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.23 +1.07 50 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.22 +1.04 40 0 15 0
30JUL26 26.00 C 0.00 0.00 0.00 5.22 +1.01 34 0 169 0
30JUL26 27.00 C 0.00 0.00 0.00 4.28 +0.89 36 0 2,253 0
30JUL26 28.00 C 2.90 3.34 2.90 3.36 +0.85 34 3 1,221 0
30JUL26 29.00 C 0.00 0.00 0.00 2.68 +0.80 38 0 1,663 0
30JUL26 30.00 C 1.91 2.30 1.85 1.95 +0.54 36 99 1,562 +89
30JUL26 31.00 C 1.37 1.71 1.37 1.52 +0.48 39 714 1,132 +423
30JUL26 32.00 C 1.00 1.21 1.00 1.11 +0.35 39 711 1,387 +410
30JUL26 33.00 C 0.89 0.95 0.76 0.82 +0.26 39 164 1,123 +23
30JUL26 34.00 C 0.58 0.70 0.54 0.59 +0.18 40 38 766 +8
30JUL26 35.00 C 0.43 0.51 0.39 0.42 +0.12 40 299 694 +189
30JUL26 36.00 C 0.33 0.33 0.30 0.30 +0.08 40 191 684 +84
30JUL26 37.00 C 0.25 0.28 0.22 0.21 +0.05 41 54 436 +40
30JUL26 38.00 C 0.16 0.17 0.16 0.15 +0.03 41 101 151 +9
30JUL26 39.00 C 0.14 0.14 0.12 0.11 +0.02 42 22 42 +15
30JUL26 40.00 C 0.09 0.10 0.09 0.07 +0.01 42 66 1,120 0
30JUL26 41.00 C 0.00 0.00 0.00 0.05 0.00 42 0 127 0
30JUL26 42.00 C 0.00 0.00 0.00 0.04 0.00 43 0 422 0
30JUL26 43.00 C 0.00 0.00 0.00 0.03 0.00 44 0 657 0
28AUG26 17.50 C 0.00 0.00 0.00 13.72 +1.08 80 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 13.22 +1.08 77 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 12.71 +1.06 70 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 12.22 +1.07 70 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 11.72 +1.07 66 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 11.22 +1.07 63 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 10.22 +1.07 57 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 9.23 +1.08 53 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.22 +1.06 45 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.25 +1.06 45 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.22 +0.96 34 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.28 +0.88 36 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.44 +0.82 38 0 261 0
28AUG26 28.00 C 0.00 0.00 0.00 3.67 +0.78 38 0 810 0
28AUG26 29.00 C 0.00 0.00 0.00 3.03 +0.66 38 0 1,141 0
28AUG26 30.00 C 2.52 2.52 2.33 2.47 +0.59 39 33 291 +27
28AUG26 31.00 C 2.07 2.10 1.92 2.03 +0.52 39 61 317 +5
28AUG26 32.00 C 1.59 1.59 1.59 1.65 +0.45 40 30 325 +30
28AUG26 33.00 C 1.35 1.35 1.22 1.33 +0.37 40 20 419 0
28AUG26 34.00 C 1.06 1.10 0.99 1.06 +0.29 41 52 609 +5
28AUG26 35.00 C 0.88 0.92 0.78 0.86 +0.24 41 16 363 +15
28AUG26 36.00 C 0.66 0.77 0.62 0.69 +0.19 42 756 1,929 +690
28AUG26 37.00 C 0.53 0.56 0.53 0.55 +0.14 42 124 422 +16
28AUG26 38.00 C 0.44 0.44 0.42 0.44 +0.11 42 16 1,079 +15
28AUG26 39.00 C 0.00 0.00 0.00 0.35 +0.08 43 0 23 0
28AUG26 40.00 C 0.00 0.00 0.00 0.28 +0.05 43 0 70 0
28AUG26 41.00 C 0.00 0.00 0.00 0.23 +0.05 44 0 43 0
28AUG26 42.00 C 0.00 0.00 0.00 0.18 +0.03 44 0 24 0
28AUG26 43.00 C 0.18 0.18 0.18 0.15 +0.02 45 10 128 +10
29SEP26 14.50 C 0.00 0.00 0.00 16.71 +1.07 88 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 16.20 +1.06 77 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 15.72 +1.08 83 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 15.21 +1.07 77 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 14.71 +1.07 74 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 14.21 +1.07 70 0 9 0
29SEP26 17.50 C 0.00 0.00 0.00 13.72 +1.08 70 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 13.22 +1.08 67 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 12.71 +1.06 60 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 12.22 +1.07 61 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.72 +1.07 58 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 11.22 +1.07 55 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 10.22 +1.07 49 0 112 0
29SEP26 22.00 C 0.00 0.00 0.00 9.23 +1.08 46 0 721 0
29SEP26 23.00 C 0.00 0.00 0.00 8.22 +1.04 39 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 7.25 +1.02 38 0 295 0
29SEP26 25.00 C 0.00 0.00 0.00 6.25 +0.99 33 0 1,260 0
29SEP26 26.00 C 0.00 0.00 0.00 5.47 +0.90 38 0 1,812 0
29SEP26 27.00 C 0.00 0.00 0.00 4.70 +0.81 38 0 3,864 0
29SEP26 28.00 C 0.00 0.00 0.00 4.01 +0.76 38 0 1,656 0
29SEP26 29.00 C 0.00 0.00 0.00 3.49 +0.76 39 0 1,278 0
29SEP26 30.00 C 2.84 2.84 2.84 2.90 +0.59 38 5 3,775 0
29SEP26 31.00 C 2.33 2.45 2.33 2.45 +0.56 39 85 1,201 +4
29SEP26 32.00 C 2.01 2.07 2.01 2.07 +0.43 39 232 1,594 -7
29SEP26 33.00 C 1.63 1.74 1.63 1.73 +0.38 39 194 2,796 +42
29SEP26 34.00 C 1.45 1.52 1.41 1.45 +0.34 40 135 2,641 -6
29SEP26 35.00 C 1.23 1.23 1.18 1.23 +0.30 41 63 2,620 0
29SEP26 36.00 C 0.96 1.03 0.96 1.03 +0.24 41 142 3,815 +75
29SEP26 37.00 C 0.90 0.90 0.87 0.86 +0.20 41 20 657 +1
29SEP26 38.00 C 0.73 0.73 0.73 0.71 +0.15 41 15 1,200 0
29SEP26 39.00 C 0.60 0.60 0.60 0.60 +0.13 42 27 347 +27
29SEP26 40.00 C 0.52 0.52 0.52 0.49 +0.08 42 10 206 0
29SEP26 41.00 C 0.00 0.00 0.00 0.42 +0.08 43 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.35 +0.05 43 0 56 0
29SEP26 43.00 C 0.30 0.31 0.30 0.29 +0.03 43 10 185 +5
29SEP26 44.00 C 0.00 0.00 0.00 0.25 +0.03 44 0 19 0
29SEP26 45.00 C 0.00 0.00 0.00 0.21 +0.02 44 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.18 +0.01 45 0 10 0
29SEP26 47.00 C 0.00 0.00 0.00 0.15 +0.01 45 0 120 0
29SEP26 48.00 C 0.00 0.00 0.00 0.13 0.00 45 0 197 0
30DEC26 16.00 C 0.00 0.00 0.00 15.22 +1.08 61 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 14.72 +1.08 58 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 14.21 +1.07 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 13.72 +1.08 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 13.22 +1.08 51 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 12.72 +1.07 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 12.22 +1.07 46 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.72 +1.07 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.22 +1.07 42 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 10.22 +1.05 37 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 9.23 +1.00 34 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 8.30 +1.12 34 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 7.44 +1.04 34 0 28 0
30DEC26 25.00 C 0.00 0.00 0.00 6.66 +0.92 34 0 404 0
30DEC26 26.00 C 0.00 0.00 0.00 5.93 +0.83 34 0 404 0
30DEC26 27.00 C 0.00 0.00 0.00 5.43 +0.84 37 0 1,521 0
30DEC26 28.00 C 0.00 0.00 0.00 4.85 +0.83 37 0 904 0
30DEC26 29.00 C 0.00 0.00 0.00 4.30 +0.73 37 0 328 0
30DEC26 30.00 C 0.00 0.00 0.00 3.72 +0.53 36 0 347 0
30DEC26 31.00 C 0.00 0.00 0.00 3.42 +0.63 38 0 444 0
30DEC26 32.00 C 0.00 0.00 0.00 2.96 +0.50 38 0 859 0
30DEC26 33.00 C 2.70 2.70 2.70 2.61 +0.44 38 1 1,187 0
30DEC26 34.00 C 0.00 0.00 0.00 2.32 +0.45 38 0 2,244 0
30DEC26 35.00 C 2.00 2.05 2.00 2.02 +0.38 38 21 1,187 0
30DEC26 36.00 C 0.00 0.00 0.00 1.79 +0.32 39 1 121 +1
30DEC26 37.00 C 0.00 0.00 0.00 1.58 +0.29 39 0 1,045 0
30DEC26 38.00 C 0.00 0.00 0.00 1.41 +0.29 39 0 107 0
30DEC26 39.00 C 0.00 0.00 0.00 1.26 +0.29 40 0 29 0
30DEC26 40.00 C 1.06 1.06 1.06 1.12 +0.28 40 1 83 +1
30DEC26 41.00 C 0.00 0.00 0.00 1.00 +0.28 41 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 0.89 +0.27 41 0 26 0
30DEC26 43.00 C 0.00 0.00 0.00 0.80 +0.26 41 0 7 0
30DEC26 44.00 C 0.70 0.70 0.70 0.72 +0.26 42 10 40 +10
30DEC26 45.00 C 0.00 0.00 0.00 0.61 +0.21 41 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 0.55 +0.20 42 0 20 0
30DEC26 47.00 C 0.00 0.00 0.00 0.49 +0.20 42 0 2 0
30DEC26 48.00 C 0.00 0.00 0.00 0.44 +0.18 42 0 109 0
30MAR27 16.00 C 0.00 0.00 0.00 15.22 +1.08 49 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 14.72 +1.08 47 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 14.21 +1.07 43 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 13.72 +1.08 42 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 13.22 +1.08 40 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 12.72 +1.07 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 12.22 +1.07 36 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 11.72 +1.06 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 11.23 +1.08 34 0 17 0
30MAR27 21.00 C 0.00 0.00 0.00 10.38 +1.04 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.52 +1.13 35 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 8.72 +0.91 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.03 +1.02 36 0 101 0
30MAR27 25.00 C 0.00 0.00 0.00 7.26 +0.99 35 0 110 0
30MAR27 26.00 C 0.00 0.00 0.00 6.64 +0.99 36 0 8 0
30MAR27 27.00 C 0.00 0.00 0.00 5.95 +0.76 35 0 157 0
30MAR27 28.00 C 0.00 0.00 0.00 5.39 +0.70 35 0 118 0
30MAR27 29.00 C 4.90 4.90 4.90 4.90 +0.66 36 1 168 0
30MAR27 30.00 C 0.00 0.00 0.00 4.52 +0.68 37 0 198 0
30MAR27 31.00 C 3.98 3.98 3.98 4.03 +0.50 36 30 143 +3
30MAR27 32.00 C 3.53 3.55 3.53 3.64 +0.50 36 256 290 +256
30MAR27 33.00 C 3.18 3.21 3.18 3.29 +0.45 37 308 461 +308
30MAR27 34.00 C 2.89 2.89 2.89 3.01 +0.44 37 87 272 +87
30MAR27 35.00 C 0.00 0.00 0.00 2.71 +0.44 38 0 348 0
30MAR27 36.00 C 0.00 0.00 0.00 2.54 +0.47 38 0 149 0
30MAR27 37.00 C 0.00 0.00 0.00 2.30 +0.41 39 0 50 0
30MAR27 38.00 C 0.00 0.00 0.00 2.11 +0.40 39 0 70 0
30MAR27 39.00 C 0.00 0.00 0.00 1.96 +0.42 40 0 32 0
30MAR27 40.00 C 0.00 0.00 0.00 1.81 +0.48 40 0 102 0
30MAR27 41.00 C 0.00 0.00 0.00 1.72 +0.51 41 0 12 0
30MAR27 42.00 C 0.00 0.00 0.00 1.56 +0.48 41 0 30 0
30MAR27 43.00 C 0.00 0.00 0.00 1.46 +0.49 42 0 19 0
30MAR27 44.00 C 1.10 1.10 1.10 1.36 +0.47 42 1 138 +1
29JUN27 17.50 C 0.00 0.00 0.00 13.72 +1.04 35 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 13.25 +1.03 35 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 12.83 +1.11 36 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 12.39 +1.09 36 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 12.00 +1.17 37 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 11.52 +1.03 35 0 5 0
29JUN27 21.00 C 0.00 0.00 0.00 10.75 +1.04 36 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.00 +1.17 36 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.23 +1.13 36 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.49 +1.07 35 0 10 0
29JUN27 25.00 C 7.80 7.80 7.80 8.05 +1.16 38 3 70 -3
29JUN27 26.00 C 0.00 0.00 0.00 7.14 +0.83 35 0 0 0
29JUN27 27.00 C 6.65 6.65 6.65 6.55 +0.80 35 3 9 +3
29JUN27 28.00 C 0.00 0.00 0.00 6.20 +0.86 37 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 5.50 +0.62 35 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 5.06 +0.60 36 0 150 0
29JUN27 31.00 C 0.00 0.00 0.00 4.63 +0.47 36 0 10 0
29JUN27 32.00 C 0.00 0.00 0.00 4.24 +0.45 36 0 7 0
29JUN27 33.00 C 0.00 0.00 0.00 4.04 +0.57 37 0 97 0
29JUN27 34.00 C 0.00 0.00 0.00 3.65 +0.46 37 0 20 0
29JUN27 35.00 C 0.00 0.00 0.00 3.37 +0.47 37 0 2 0
29JUN27 36.00 C 0.00 0.00 0.00 3.12 +0.45 38 0 40 0
29JUN27 37.00 C 0.00 0.00 0.00 2.92 +0.47 38 0 44 0
29JUN27 38.00 C 2.60 2.60 2.60 2.72 +0.44 39 2 11 +2
29JUN27 39.00 C 0.00 0.00 0.00 2.52 +0.42 39 0 19 0
29JUN27 40.00 C 0.00 0.00 0.00 2.38 +0.44 40 0 13 0
29JUN27 41.00 C 1.97 2.05 1.97 2.23 +0.44 40 96 114 +94
29JUN27 42.00 C 0.00 0.00 0.00 2.16 - 41 0 0 -
TOTAL CALL 8,480 120,517 +2,717
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 222 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 213 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 204 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 196 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 188 0 357 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 180 0 46 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 173 0 56 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 0.00 159 0 44 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 152 0 84 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 146 0 59 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 140 0 222 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 134 0 293 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 128 0 701 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 122 0 365 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 117 0 279 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 112 0 1,550 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 107 0 370 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 102 0 763 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 97 0 737 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1,282 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1,296 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1,749 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,783 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,958 0
29JUN26 25.00 P 0.03 0.03 0.03 0.02 -0.01 54 1 5,981 -1
29JUN26 26.00 P 0.05 0.05 0.05 0.03 -0.03 49 14 4,942 -4
29JUN26 27.00 P 0.07 0.08 0.07 0.07 -0.07 47 14 3,304 -12
29JUN26 28.00 P 0.21 0.21 0.11 0.13 -0.17 44 318 3,454 -68
29JUN26 29.00 P 0.37 0.37 0.23 0.26 -0.30 42 444 3,414 -25
29JUN26 30.00 P 0.50 0.58 0.43 0.49 -0.48 40 490 4,509 -128
29JUN26 31.00 P 1.05 1.05 0.78 0.88 -0.73 40 233 2,036 +132
29JUN26 32.00 P 1.50 1.53 1.32 1.48 -0.87 41 103 879 -75
29JUN26 33.00 P 2.28 2.28 2.15 2.21 -1.03 43 19 243 +1
29JUN26 34.00 P 0.00 0.00 0.00 3.00 -1.04 42 0 320 0
29JUN26 35.00 P 0.00 0.00 0.00 3.93 -1.17 45 0 566 0
29JUN26 36.00 P 0.00 0.00 0.00 4.88 -1.19 47 0 60 0
29JUN26 37.00 P 0.00 0.00 0.00 5.84 -1.28 47 0 29 0
29JUN26 38.00 P 0.00 0.00 0.00 6.86 -1.22 57 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.83 -1.33 55 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.83 -1.20 60 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.83 -1.20 65 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.88 -1.15 84 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.84 -1.17 79 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.84 -1.18 84 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.84 -1.19 88 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.84 -1.18 93 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.89 -1.13 111 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 16.84 -1.18 102 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 72 0 437 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 69 0 345 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 66 0 280 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 63 0 45 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 252 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 177 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 232 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 168 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,491 0
30JUL26 22.00 P 0.05 0.05 0.05 0.01 0.00 39 40 1,042 0
30JUL26 23.00 P 0.06 0.06 0.06 0.02 0.00 37 40 1,164 0
30JUL26 24.00 P 0.09 0.09 0.09 0.04 -0.01 36 30 2,185 +30
30JUL26 25.00 P 0.21 0.21 0.14 0.08 -0.05 35 25 1,966 -11
30JUL26 26.00 P 0.42 0.42 0.22 0.17 -0.10 36 236 2,346 -26
30JUL26 27.00 P 0.37 0.40 0.37 0.33 -0.19 36 97 3,656 +24
30JUL26 28.00 P 0.63 0.66 0.56 0.58 -0.30 37 138 1,586 -3
30JUL26 29.00 P 0.85 0.98 0.81 0.91 -0.44 37 64 1,487 +23
30JUL26 30.00 P 1.30 1.42 1.30 1.32 -0.61 37 46 1,928 0
30JUL26 31.00 P 1.95 1.98 1.70 1.84 -0.71 37 120 941 +76
30JUL26 32.00 P 2.43 2.60 2.34 2.49 -0.79 38 665 957 +578
30JUL26 33.00 P 0.00 0.00 0.00 3.23 -0.86 39 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 3.91 -1.04 36 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 4.92 -1.03 42 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 5.59 -1.21 33 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 6.58 -1.14 37 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 7.60 -1.17 42 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 8.55 -1.20 42 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 9.59 -0.97 49 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 10.52 -1.04 45 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 11.49 -1.14 43 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 12.48 -0.92 43 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 8 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 14 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 8 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 390 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 192 0
28AUG26 21.00 P 0.06 0.06 0.06 0.02 -0.03 38 50 78 +50
28AUG26 22.00 P 0.00 0.00 0.00 0.04 -0.06 37 0 253 0
28AUG26 23.00 P 0.14 0.14 0.14 0.08 -0.09 37 13 865 0
28AUG26 24.00 P 0.00 0.00 0.00 0.15 -0.14 37 0 786 0
28AUG26 25.00 P 0.29 0.31 0.29 0.26 -0.19 37 9 1,201 -4
28AUG26 26.00 P 0.47 0.47 0.45 0.44 -0.24 38 72 568 +17
28AUG26 27.00 P 0.66 0.70 0.66 0.67 -0.30 38 140 902 -32
28AUG26 28.00 P 0.90 0.95 0.90 0.95 -0.36 38 61 1,173 +20
28AUG26 29.00 P 1.29 1.29 1.29 1.32 -0.46 38 19 589 +4
28AUG26 30.00 P 0.00 0.00 0.00 1.77 -0.52 38 0 527 0
28AUG26 31.00 P 0.00 0.00 0.00 2.30 -0.67 38 0 365 0
28AUG26 32.00 P 2.93 3.02 2.80 2.91 -0.76 38 109 191 +79
28AUG26 33.00 P 0.00 0.00 0.00 3.61 -0.79 39 0 313 0
28AUG26 34.00 P 0.00 0.00 0.00 4.41 -0.90 40 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 5.14 -1.01 39 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 5.99 -1.02 40 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 6.83 -1.10 39 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 7.76 -1.16 41 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 8.67 -1.12 41 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 9.61 -1.26 41 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 10.58 -1.24 42 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 11.50 -1.30 37 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 12.53 -1.27 43 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 119 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 52 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 34 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 121 0
29SEP26 17.00 P 0.05 0.05 0.05 0.01 0.00 43 58 173 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 129 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 382 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 264 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 0.00 39 0 516 0
29SEP26 19.50 P 0.00 0.00 0.00 0.03 0.00 39 0 732 0
29SEP26 20.00 P 0.10 0.10 0.10 0.04 -0.01 39 5 4,386 0
29SEP26 21.00 P 0.14 0.14 0.14 0.07 -0.02 38 15 1,450 0
29SEP26 22.00 P 0.00 0.00 0.00 0.12 -0.04 38 0 2,549 0
29SEP26 23.00 P 0.25 0.25 0.25 0.20 -0.06 38 5 2,200 0
29SEP26 24.00 P 0.00 0.00 0.00 0.32 -0.10 38 0 6,927 0
29SEP26 25.00 P 0.60 0.60 0.48 0.49 -0.14 38 22 5,160 -20
29SEP26 26.00 P 0.70 0.72 0.68 0.70 -0.21 38 158 2,377 +32
29SEP26 27.00 P 0.96 0.98 0.90 0.95 -0.31 38 58 7,346 +53
29SEP26 28.00 P 1.25 1.31 1.22 1.28 -0.40 38 461 2,736 +286
29SEP26 29.00 P 1.64 1.65 1.58 1.67 -0.48 38 60 886 +15
29SEP26 30.00 P 2.17 2.20 2.03 2.14 -0.53 38 44 2,415 -15
29SEP26 31.00 P 2.72 2.73 2.64 2.69 -0.63 38 395 1,116 +126
29SEP26 32.00 P 0.00 0.00 0.00 3.28 -0.73 38 0 1,067 0
29SEP26 33.00 P 0.00 0.00 0.00 4.00 -0.74 39 0 528 0
29SEP26 34.00 P 4.68 4.68 4.68 4.70 -0.96 39 75 270 -30
29SEP26 35.00 P 0.00 0.00 0.00 5.41 -1.08 39 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 6.32 -1.00 41 0 716 0
29SEP26 37.00 P 0.00 0.00 0.00 7.14 -1.02 41 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 7.95 -1.11 40 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 8.87 -1.07 41 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 9.74 -1.28 40 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 10.76 -1.07 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.69 -1.23 44 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.55 -1.25 39 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.55 -1.22 41 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.46 -1.29 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.52 -1.30 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.51 -1.25 44 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.52 -1.14 47 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 35 0 55 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 0.02 0.00 35 0 155 0
30DEC26 17.50 P 0.13 0.13 0.13 0.03 0.00 35 10 30 +10
30DEC26 18.00 P 0.14 0.14 0.14 0.04 -0.01 35 10 138 +10
30DEC26 18.50 P 0.00 0.00 0.00 0.05 -0.01 34 0 31 0
30DEC26 19.00 P 0.00 0.00 0.00 0.07 -0.02 35 0 78 0
30DEC26 19.50 P 0.00 0.00 0.00 0.09 -0.03 34 0 46 0
30DEC26 20.00 P 0.00 0.00 0.00 0.12 -0.03 35 0 347 0
30DEC26 21.00 P 0.00 0.00 0.00 0.20 -0.05 35 0 494 0
30DEC26 22.00 P 0.00 0.00 0.00 0.31 -0.09 35 0 582 0
30DEC26 23.00 P 0.00 0.00 0.00 0.47 -0.12 36 0 690 0
30DEC26 24.00 P 0.82 0.83 0.82 0.67 -0.16 36 46 717 -1
30DEC26 25.00 P 0.00 0.00 0.00 0.93 -0.20 36 0 2,849 0
30DEC26 26.00 P 0.00 0.00 0.00 1.23 -0.27 37 0 2,826 0
30DEC26 27.00 P 0.00 0.00 0.00 1.59 -0.33 37 0 1,811 0
30DEC26 28.00 P 2.03 2.03 2.03 2.02 -0.37 38 4 542 0
30DEC26 29.00 P 0.00 0.00 0.00 2.48 -0.45 38 0 387 0
30DEC26 30.00 P 0.00 0.00 0.00 3.00 -0.47 38 0 430 0
30DEC26 31.00 P 0.00 0.00 0.00 3.53 -0.61 38 0 162 0
30DEC26 32.00 P 0.00 0.00 0.00 4.14 -0.52 39 0 35 0
30DEC26 33.00 P 4.80 4.80 4.80 4.75 -0.74 38 50 1,105 +50
30DEC26 34.00 P 0.00 0.00 0.00 5.52 -0.73 40 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 6.26 -0.76 40 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 7.02 -0.81 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.81 -0.85 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.64 -0.89 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.48 -0.93 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.33 -0.99 42 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 11.19 -1.06 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.17 -1.03 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.06 -1.07 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.86 -1.18 42 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.82 -1.28 43 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 15.72 -1.16 42 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.69 -1.13 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.58 -1.22 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.05 +0.02 36 0 65 0
30MAR27 16.50 P 0.00 0.00 0.00 0.07 +0.03 36 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 0.08 +0.03 36 0 53 0
30MAR27 17.50 P 0.22 0.22 0.22 0.11 +0.04 36 10 20 +10
30MAR27 18.00 P 0.25 0.25 0.25 0.13 +0.03 36 10 74 +10
30MAR27 18.50 P 0.00 0.00 0.00 0.17 +0.04 36 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.21 +0.04 36 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.25 +0.04 36 0 13 0
30MAR27 20.00 P 0.00 0.00 0.00 0.31 +0.04 36 0 329 0
30MAR27 21.00 P 0.00 0.00 0.00 0.44 +0.02 36 0 404 0
30MAR27 22.00 P 0.70 0.70 0.70 0.61 0.00 36 10 331 +10
30MAR27 23.00 P 0.00 0.00 0.00 0.83 -0.02 36 0 705 0
30MAR27 24.00 P 0.00 0.00 0.00 1.08 -0.07 37 0 1,031 0
30MAR27 25.00 P 0.00 0.00 0.00 1.36 -0.15 37 0 874 0
30MAR27 26.00 P 0.00 0.00 0.00 1.68 -0.22 36 0 1,537 0
30MAR27 27.00 P 0.00 0.00 0.00 2.05 -0.32 37 0 541 0
30MAR27 28.00 P 2.56 2.56 2.56 2.45 -0.43 36 36 349 0
30MAR27 29.00 P 3.04 3.04 3.04 3.02 -0.41 37 1 342 -1
30MAR27 30.00 P 0.00 0.00 0.00 3.50 -0.49 37 0 182 0
30MAR27 31.00 P 0.00 0.00 0.00 4.10 -0.52 38 0 31 0
30MAR27 32.00 P 0.00 0.00 0.00 4.61 -0.65 37 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 5.36 -0.63 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.03 -0.63 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.74 -0.70 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.49 -0.79 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 8.26 -0.84 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.05 -0.88 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.91 -0.86 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.67 -0.99 40 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 11.56 -0.97 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.46 -0.88 42 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.31 -0.93 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.15 -1.14 41 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 0.19 -0.03 35 0 10 0
29JUN27 18.00 P 0.00 0.00 0.00 0.23 -0.04 35 0 5 0
29JUN27 18.50 P 0.00 0.00 0.00 0.28 -0.05 35 0 22 0
29JUN27 19.00 P 0.00 0.00 0.00 0.34 -0.05 35 0 3 0
29JUN27 19.50 P 0.00 0.00 0.00 0.40 -0.07 35 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.47 -0.08 35 0 2 0
29JUN27 21.00 P 0.00 0.00 0.00 0.64 -0.11 36 0 25 0
29JUN27 22.00 P 0.00 0.00 0.00 0.86 -0.12 36 0 190 0
29JUN27 23.00 P 0.00 0.00 0.00 1.11 -0.17 36 0 323 0
29JUN27 24.00 P 0.00 0.00 0.00 1.40 -0.20 36 0 290 0
29JUN27 25.00 P 1.80 1.80 1.80 1.71 -0.26 36 10 102 +10
29JUN27 26.00 P 2.10 2.10 2.10 2.05 -0.35 36 19 241 +19
29JUN27 27.00 P 0.00 0.00 0.00 2.45 -0.40 36 0 310 0
29JUN27 28.00 P 2.98 2.98 2.98 2.88 -0.49 36 95 95 +95
29JUN27 29.00 P 0.00 0.00 0.00 3.41 -0.47 37 0 0 0
29JUN27 30.00 P 3.94 3.94 3.94 4.03 -0.41 38 4 4 +4
29JUN27 31.00 P 0.00 0.00 0.00 4.61 -0.44 38 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 5.22 -0.51 38 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 5.85 -0.56 38 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 6.46 -0.58 38 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 7.21 -0.56 39 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 7.84 -0.82 38 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 8.59 -0.96 38 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 9.44 -0.83 39 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.17 -0.99 39 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.06 -0.95 40 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.79 -1.00 39 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.74 - 40 0 0 -
TOTAL PUT 5,281 146,526 +1,318
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$ 72.95
29JUN26 47.00 C 0.00 0.00 0.00 26.05 -0.41 100 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 25.05 -0.41 95 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 24.08 -0.38 97 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 23.07 -0.40 91 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 20.57 -0.34 80 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 18.05 -0.42 65 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 15.60 -0.38 63 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 13.02 -0.46 37 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 10.52 -0.46 27 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 8.02 -0.47 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 5.52 -0.47 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.09 -0.46 14 0 6 0
29JUN26 72.50 C 1.30 1.30 1.16 1.08 -0.38 13 40 495 +5
29JUN26 75.00 C 0.00 0.00 0.00 0.20 -0.18 14 0 268 0
29JUN26 77.50 C 0.00 0.00 0.00 0.02 -0.03 15 0 368 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 19 0 220 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 25 0 100 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 41 0 135 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 23.22 -0.32 54 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 20.73 -0.32 48 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 18.24 -0.32 42 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 15.77 -0.32 37 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 13.16 -0.39 18 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 10.67 -0.46 15 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 8.25 -0.43 19 0 4 0
30JUL26 67.50 C 0.00 0.00 0.00 5.82 -0.44 16 0 30 0
30JUL26 70.00 C 0.00 0.00 0.00 3.60 -0.33 14 0 17 0
30JUL26 72.50 C 0.00 0.00 0.00 1.79 -0.36 13 0 181 0
30JUL26 75.00 C 0.71 0.71 0.71 0.71 -0.23 13 13 424 0
30JUL26 77.50 C 0.25 0.25 0.25 0.23 -0.11 14 4 317 0
30JUL26 80.00 C 0.00 0.00 0.00 0.06 -0.04 14 0 222 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 -0.02 14 0 101 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 17 0 88 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 20 0 95 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 22 0 25 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 23.38 -0.22 45 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 20.89 -0.34 40 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 18.42 -0.16 36 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 15.92 -0.33 30 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 13.29 -0.41 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 10.81 -0.47 12 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 8.46 -0.43 17 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 6.12 -0.42 15 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 3.99 -0.44 14 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 2.26 -0.37 13 0 63 0
28AUG26 75.00 C 0.00 0.00 0.00 1.14 -0.22 13 0 81 0
28AUG26 77.50 C 0.00 0.00 0.00 0.46 -0.16 13 0 240 0
28AUG26 80.00 C 0.00 0.00 0.00 0.18 -0.06 13 0 195 0
28AUG26 82.50 C 0.00 0.00 0.00 0.06 -0.03 14 0 95 0
28AUG26 85.00 C 0.00 0.00 0.00 0.02 -0.01 14 0 6 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 26.36 -0.22 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.37 -0.22 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.38 -0.20 41 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.38 -0.22 39 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 20.90 -0.33 35 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 18.43 -0.22 32 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 15.96 -0.29 28 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 13.31 -0.40 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 10.84 -0.46 13 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 8.46 -0.43 15 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 6.27 -0.33 15 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 4.12 -0.39 14 0 19 0
29SEP26 72.50 C 0.00 0.00 0.00 2.44 -0.35 13 0 28 0
29SEP26 75.00 C 0.00 0.00 0.00 1.27 -0.25 13 0 55 0
29SEP26 77.50 C 0.00 0.00 0.00 0.61 -0.17 13 0 234 0
29SEP26 80.00 C 0.00 0.00 0.00 0.26 -0.09 13 0 47 0
29SEP26 82.50 C 0.00 0.00 0.00 0.10 -0.04 13 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.04 -0.01 13 0 10 0
29SEP26 87.50 C 0.05 0.05 0.05 0.01 -0.01 13 40 40 +40
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 20 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 25.37 -0.22 32 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.38 -0.20 31 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.38 -0.22 29 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 20.90 -0.33 26 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.43 -0.22 23 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 15.96 -0.29 20 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.32 -0.39 12 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 10.90 -0.46 12 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.63 -0.40 12 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 6.48 -0.38 12 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 4.62 -0.32 12 0 96 0
30DEC26 72.50 C 0.00 0.00 0.00 3.07 -0.31 12 0 131 0
30DEC26 75.00 C 0.00 0.00 0.00 1.95 -0.27 12 0 96 0
30DEC26 77.50 C 0.00 0.00 0.00 1.18 -0.19 12 0 142 0
30DEC26 80.00 C 0.00 0.00 0.00 0.66 -0.13 12 0 34 0
30DEC26 82.50 C 0.00 0.00 0.00 0.37 -0.07 12 0 20 0
30DEC26 85.00 C 0.00 0.00 0.00 0.19 -0.05 12 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.09 -0.03 12 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.04 -0.02 12 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.02 -0.01 13 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 15 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 23.38 -0.22 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 20.90 -0.33 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 18.43 -0.22 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 15.96 -0.30 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 13.75 -0.03 12 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 11.10 -0.79 0 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 8.98 -0.42 10 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 7.04 -0.40 11 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 5.35 -0.35 12 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 3.90 -0.32 12 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.75 -0.26 12 0 16 0
30MAR27 77.50 C 0.00 0.00 0.00 1.85 -0.22 12 0 28 0
30MAR27 80.00 C 0.00 0.00 0.00 1.22 -0.15 12 0 16 0
30MAR27 82.50 C 0.00 0.00 0.00 0.76 -0.12 12 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.46 -0.08 12 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.27 -0.05 12 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.16 -0.04 12 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.09 -0.02 12 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.05 -0.01 13 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.03 -0.01 13 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.02 0.00 13 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 23.38 -0.22 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 20.90 -0.33 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 18.43 -0.38 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 16.05 -0.44 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 14.20 -0.01 12 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 11.58 -0.80 0 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 9.50 -0.42 10 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 7.60 -0.38 11 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 5.91 -0.36 11 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 4.46 -0.31 11 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 3.27 -0.27 11 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 2.32 -0.23 11 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 1.59 -0.19 12 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 1.07 -0.13 12 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.70 -0.09 12 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.44 -0.07 12 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.28 -0.04 12 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.17 -0.04 12 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.10 -0.02 12 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.06 -0.01 12 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.03 -0.01 12 0 0 0
TOTAL CALL 97 4,926 +45
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 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 72 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 52 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 32 0 162 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 25 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 0.00 15 0 254 0
29JUN26 72.50 P 0.53 0.53 0.53 0.60 +0.08 14 2 677 0
29JUN26 75.00 P 1.91 2.07 1.91 2.21 +0.30 15 61 683 +1
29JUN26 77.50 P 0.00 0.00 0.00 4.55 +0.44 0 0 83 0
29JUN26 80.00 P 0.00 0.00 0.00 7.05 +0.45 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 9.55 +0.45 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 12.05 +0.45 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 14.55 +0.45 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 17.05 +0.32 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 19.55 +0.37 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 22.05 +0.32 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 24.55 +0.35 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 27.05 +0.27 0 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 36 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 0.00 14 0 4 0
30JUL26 67.50 P 0.00 0.00 0.00 0.08 +0.01 14 0 65 0
30JUL26 70.00 P 0.38 0.38 0.38 0.36 +0.02 14 2 205 +2
30JUL26 72.50 P 0.98 1.10 0.98 1.14 +0.13 14 91 322 -50
30JUL26 75.00 P 0.00 0.00 0.00 2.53 +0.19 13 0 148 0
30JUL26 77.50 P 0.00 0.00 0.00 4.62 +0.36 14 0 66 0
30JUL26 80.00 P 0.00 0.00 0.00 7.05 +0.40 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 9.55 +0.42 0 0 13 0
30JUL26 85.00 P 0.00 0.00 0.00 12.05 +0.45 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 14.55 +0.25 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 17.05 +0.32 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 19.55 +0.36 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 22.05 +0.32 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 24.55 +0.35 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 27.05 +0.27 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.00 14 0 5 0
28AUG26 65.00 P 0.00 0.00 0.00 0.05 +0.01 14 0 8 0
28AUG26 67.50 P 0.00 0.00 0.00 0.19 +0.02 13 0 86 0
28AUG26 70.00 P 0.00 0.00 0.00 0.60 +0.06 13 0 134 0
28AUG26 72.50 P 1.28 1.40 1.28 1.39 +0.07 13 29 186 +13
28AUG26 75.00 P 0.00 0.00 0.00 2.77 +0.17 13 0 35 0
28AUG26 77.50 P 0.00 0.00 0.00 4.76 +0.39 14 0 30 0
28AUG26 80.00 P 0.00 0.00 0.00 7.05 +0.40 0 0 27 0
28AUG26 82.50 P 0.00 0.00 0.00 9.55 +0.40 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 12.05 +0.45 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 14.55 +0.25 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 17.05 +0.32 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 19.55 +0.36 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 22.05 +0.32 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 24.55 +0.35 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 27.05 +0.27 0 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 0.07 0.07 0.07 0.03 0.00 13 40 108 +33
29SEP26 65.00 P 0.00 0.00 0.00 0.12 +0.01 13 0 89 0
29SEP26 67.50 P 0.00 0.00 0.00 0.38 +0.05 13 0 91 0
29SEP26 70.00 P 0.00 0.00 0.00 0.95 +0.10 13 0 322 0
29SEP26 72.50 P 0.00 0.00 0.00 1.88 +0.11 13 0 20 0
29SEP26 75.00 P 0.00 0.00 0.00 3.30 +0.19 12 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 5.22 +0.29 13 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 7.40 +0.40 13 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 9.74 +0.44 13 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 12.18 +0.46 13 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 14.62 +0.19 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 17.12 +0.34 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 19.61 +0.36 15 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 22.09 +0.36 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 24.58 +0.38 18 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 27.06 +0.28 0 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 0.11 +0.01 12 0 10 0
30DEC26 65.00 P 0.37 0.37 0.37 0.30 +0.02 12 1 56 +1
30DEC26 67.50 P 0.00 0.00 0.00 0.68 +0.04 12 0 89 0
30DEC26 70.00 P 0.00 0.00 0.00 1.36 +0.09 12 0 46 0
30DEC26 72.50 P 0.00 0.00 0.00 2.40 +0.15 12 0 150 0
30DEC26 75.00 P 0.00 0.00 0.00 3.82 +0.20 13 0 76 0
30DEC26 77.50 P 0.00 0.00 0.00 5.58 +0.22 13 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 7.56 +0.36 12 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 9.82 +0.41 12 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 12.21 +0.44 12 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 14.62 +0.19 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 17.13 +0.35 12 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 19.61 +0.36 11 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.09 +0.36 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.58 +0.38 14 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.06 +0.28 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.02 +0.01 13 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 0.11 +0.01 13 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.25 +0.01 12 0 9 0
30MAR27 65.00 P 0.00 0.00 0.00 0.54 +0.04 12 0 30 0
30MAR27 67.50 P 0.00 0.00 0.00 1.02 +0.06 13 0 32 0
30MAR27 70.00 P 0.00 0.00 0.00 1.78 +0.11 13 0 43 0
30MAR27 72.50 P 0.00 0.00 0.00 2.84 +0.16 13 0 13 0
30MAR27 75.00 P 0.00 0.00 0.00 4.25 +0.23 13 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 5.97 +0.28 13 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 8.00 +0.36 14 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 9.94 +0.11 12 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 12.26 +0.43 12 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 14.99 +0.35 17 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 17.37 +0.23 18 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 19.77 +0.25 18 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.18 +0.22 18 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.62 +0.24 18 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 27.06 +0.28 16 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.02 0.00 12 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.06 0.00 12 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.15 +0.01 12 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.32 +0.02 12 0 4 0
29JUN27 65.00 P 0.00 0.00 0.00 0.64 +0.04 12 0 20 0
29JUN27 67.50 P 0.00 0.00 0.00 1.16 +0.08 12 0 12 0
29JUN27 70.00 P 0.00 0.00 0.00 1.92 +0.11 12 0 4 0
29JUN27 72.50 P 0.00 0.00 0.00 2.98 +0.17 12 0 7 0
29JUN27 75.00 P 0.00 0.00 0.00 4.36 +0.23 12 0 20 0
29JUN27 77.50 P 0.00 0.00 0.00 6.06 +0.29 12 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 8.04 +0.35 13 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 10.26 +0.41 14 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 12.27 +0.43 12 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 15.04 +0.39 16 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 17.39 +0.23 17 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 19.79 +0.25 17 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 22.19 +0.21 17 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 24.62 +0.24 17 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 27.06 +0.28 0 0 0 0
TOTAL PUT 226 5,029 0
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$ 49.90
29JUN26 36.00 C 0.00 0.00 0.00 13.94 +0.49 52 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.94 +0.49 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 11.94 +0.49 0 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 10.94 +0.49 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.94 +0.49 0 0 33 0
29JUN26 41.00 C 0.00 0.00 0.00 8.94 +0.49 0 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 7.95 +0.49 34 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.95 +0.49 28 0 53 0
29JUN26 44.00 C 0.00 0.00 0.00 5.95 +0.49 23 0 30 0
29JUN26 45.00 C 0.00 0.00 0.00 4.95 +0.48 18 0 1,015 0
29JUN26 46.00 C 0.00 0.00 0.00 3.96 +0.46 19 0 911 0
29JUN26 47.00 C 2.90 2.90 2.90 3.00 +0.42 20 4 6,723 -4
29JUN26 48.00 C 2.33 2.34 1.87 2.16 +0.45 22 455 2,532 -424
29JUN26 49.00 C 1.20 1.32 1.20 1.31 +0.25 19 107 3,861 +45
29JUN26 50.00 C 0.77 0.84 0.70 0.74 +0.15 19 85 3,680 +59
29JUN26 52.50 C 0.18 0.18 0.11 0.10 +0.01 20 216 4,340 -180
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 21 0 4,734 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 30 0 825 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 416 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 45 0 350 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 232 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 59 0 64 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 71 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 77 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 82 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 87 0 77 0
30JUL26 37.00 C 0.00 0.00 0.00 12.94 +0.48 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 11.94 +0.48 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 10.94 +0.48 0 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 9.94 +0.48 0 0 210 0
30JUL26 41.00 C 0.00 0.00 0.00 8.95 +0.48 0 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 7.95 +0.49 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 6.96 +0.49 24 0 171 0
30JUL26 44.00 C 0.00 0.00 0.00 5.96 +0.49 21 0 390 0
30JUL26 45.00 C 0.00 0.00 0.00 4.97 +0.47 20 0 1,062 0
30JUL26 46.00 C 0.00 0.00 0.00 4.01 +0.45 20 0 842 0
30JUL26 47.00 C 0.00 0.00 0.00 3.10 +0.40 20 0 1,033 0
30JUL26 48.00 C 2.17 2.33 2.17 2.31 +0.42 21 80 941 +42
30JUL26 49.00 C 1.69 1.69 1.48 1.57 +0.26 20 111 1,008 +72
30JUL26 50.00 C 1.00 1.20 0.99 1.12 +0.23 21 155 1,412 +10
30JUL26 52.50 C 0.37 0.39 0.34 0.35 +0.08 21 43 1,060 +38
30JUL26 55.00 C 0.00 0.00 0.00 0.10 +0.03 21 0 224 0
30JUL26 57.50 C 0.00 0.00 0.00 0.02 0.00 21 0 186 0
30JUL26 60.00 C 0.03 0.03 0.03 0.01 0.00 23 10 130 +10
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 42 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 12.94 +0.47 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 11.96 +0.50 39 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 10.94 +0.45 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 9.94 +0.46 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 8.95 +0.48 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 7.95 +0.48 0 0 15 0
28AUG26 43.00 C 0.00 0.00 0.00 6.96 +0.48 22 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 5.98 +0.47 22 0 111 0
28AUG26 45.00 C 0.00 0.00 0.00 5.02 +0.44 22 0 80 0
28AUG26 46.00 C 0.00 0.00 0.00 4.12 +0.39 22 0 178 0
28AUG26 47.00 C 0.00 0.00 0.00 3.31 +0.43 22 0 901 0
28AUG26 48.00 C 2.58 2.59 2.58 2.58 +0.31 21 17 583 -17
28AUG26 49.00 C 1.98 1.98 1.98 2.02 +0.23 22 18 520 +3
28AUG26 50.00 C 1.50 1.56 1.50 1.57 +0.20 22 49 702 +20
28AUG26 52.50 C 0.87 0.87 0.79 0.77 +0.12 22 145 537 +94
28AUG26 55.00 C 0.39 0.39 0.39 0.33 +0.05 22 15 494 +15
28AUG26 57.50 C 0.00 0.00 0.00 0.13 +0.02 22 0 20 0
28AUG26 60.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.02 0.00 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
28AUG26 70.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
29SEP26 36.00 C 0.00 0.00 0.00 13.94 +0.49 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.94 +0.47 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.96 +0.50 33 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.94 +0.45 0 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 9.94 +0.46 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.95 +0.48 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.96 +0.48 22 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 6.98 +0.46 22 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.04 +0.43 22 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.15 +0.39 22 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 4.34 +0.40 22 0 236 0
29SEP26 47.00 C 0.00 0.00 0.00 3.62 +0.30 22 0 352 0
29SEP26 48.00 C 2.90 2.90 2.90 3.04 +0.31 23 5 1,151 +5
29SEP26 49.00 C 0.00 0.00 0.00 2.53 +0.27 23 0 711 0
29SEP26 50.00 C 0.00 0.00 0.00 2.06 +0.20 23 0 550 0
29SEP26 52.50 C 1.21 1.26 1.21 1.18 +0.12 23 8 1,335 +5
29SEP26 55.00 C 0.77 0.77 0.70 0.63 +0.07 23 131 4,085 +131
29SEP26 57.50 C 0.39 0.39 0.39 0.31 +0.04 22 15 381 +15
29SEP26 60.00 C 0.22 0.22 0.22 0.15 +0.02 22 15 319 0
29SEP26 62.50 C 0.13 0.13 0.13 0.07 +0.01 23 15 193 +15
29SEP26 65.00 C 0.08 0.08 0.08 0.03 0.00 23 15 117 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 76 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 24 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 12.94 +0.47 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.96 +0.47 26 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.94 +0.43 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.96 +0.40 21 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.09 +0.47 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.23 +0.47 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.44 +0.46 24 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 6.69 +0.43 24 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.00 +0.42 24 0 18 0
30DEC26 46.00 C 0.00 0.00 0.00 5.37 +0.41 24 0 257 0
30DEC26 47.00 C 0.00 0.00 0.00 4.76 +0.37 24 0 2,462 0
30DEC26 48.00 C 0.00 0.00 0.00 4.35 +0.49 25 0 1,809 0
30DEC26 49.00 C 0.00 0.00 0.00 3.83 +0.44 25 0 395 0
30DEC26 50.00 C 3.49 3.49 3.27 3.25 +0.29 24 166 937 +144
30DEC26 52.50 C 2.46 2.46 2.23 2.29 +0.21 24 113 868 +94
30DEC26 55.00 C 1.71 1.71 1.71 1.60 +0.18 24 20 501 +1
30DEC26 57.50 C 1.20 1.20 1.15 1.09 +0.17 24 39 246 +20
30DEC26 60.00 C 0.79 0.79 0.79 0.72 +0.13 24 8 246 -8
30DEC26 62.50 C 0.00 0.00 0.00 0.46 +0.09 24 0 193 0
30DEC26 65.00 C 0.42 0.42 0.41 0.29 +0.06 24 30 181 0
30DEC26 67.50 C 0.00 0.00 0.00 0.18 +0.04 24 0 122 0
30DEC26 70.00 C 0.00 0.00 0.00 0.11 +0.03 24 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.07 +0.02 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 102 0
30MAR27 37.00 C 0.00 0.00 0.00 12.94 +0.43 0 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.96 +0.40 20 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 11.06 +0.40 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.16 +0.47 21 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 9.41 +0.19 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.68 +0.20 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.24 +0.46 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.57 +0.46 25 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.93 +0.44 25 0 391 0
30MAR27 46.00 C 0.00 0.00 0.00 6.33 +0.44 25 0 418 0
30MAR27 47.00 C 0.00 0.00 0.00 5.76 +0.41 25 0 444 0
30MAR27 48.00 C 0.00 0.00 0.00 5.16 +0.33 24 0 237 0
30MAR27 49.00 C 4.50 4.52 4.50 4.72 +0.49 25 42 424 +19
30MAR27 50.00 C 4.04 4.04 4.04 4.16 +0.36 24 19 873 0
30MAR27 52.50 C 3.06 3.06 2.92 3.19 +0.32 24 26 352 +19
30MAR27 55.00 C 0.00 0.00 0.00 2.41 +0.28 24 0 225 0
30MAR27 57.50 C 1.75 1.75 1.66 1.80 +0.24 24 155 301 +140
30MAR27 60.00 C 1.23 1.27 1.23 1.33 +0.20 24 13 481 0
30MAR27 62.50 C 0.00 0.00 0.00 0.97 +0.15 24 0 149 0
30MAR27 65.00 C 0.00 0.00 0.00 0.70 +0.09 25 0 257 0
30MAR27 67.50 C 0.00 0.00 0.00 0.52 +0.09 25 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.35 +0.05 25 0 577 0
30MAR27 72.50 C 0.00 0.00 0.00 0.26 +0.06 25 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.18 +0.04 25 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 12.99 +0.41 18 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 12.17 +0.38 19 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 11.41 +0.38 21 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.65 +0.35 21 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.94 +0.35 22 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 9.23 +0.04 22 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 8.85 +0.33 24 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 8.18 +0.30 24 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 7.57 +0.28 24 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 6.77 +0.07 23 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 6.24 +0.24 23 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 5.73 +0.24 23 0 19 0
29JUN27 49.00 C 4.92 4.92 4.92 5.25 +0.20 23 4 6 +4
29JUN27 50.00 C 0.00 0.00 0.00 4.82 +0.20 23 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 3.83 +0.16 24 0 103 0
29JUN27 55.00 C 0.00 0.00 0.00 3.02 +0.13 24 0 32 0
29JUN27 57.50 C 2.25 2.30 2.25 2.35 +0.10 24 20 64 -9
29JUN27 60.00 C 1.71 1.71 1.71 1.81 +0.07 24 5 192 +5
29JUN27 62.50 C 1.33 1.33 1.33 1.41 +0.08 24 12 166 +12
29JUN27 65.00 C 1.06 1.10 1.06 1.10 +0.09 24 33 36 +33
29JUN27 67.50 C 0.85 0.85 0.85 0.85 +0.08 24 3 6 +3
29JUN27 70.00 C 0.00 0.00 0.00 0.62 - 24 0 0 -
TOTAL CALL 2,422 69,082 +431
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 66 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 61 0 37 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 56 0 113 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 51 0 183 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,300 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 42 0 710 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 37 0 842 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 32 0 8,986 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 28 0 996 0
29JUN26 45.00 P 0.04 0.04 0.03 0.01 0.00 24 16 7,011 0
29JUN26 46.00 P 0.05 0.05 0.05 0.02 -0.02 21 2 1,825 -2
29JUN26 47.00 P 0.10 0.10 0.10 0.05 -0.07 20 20 3,525 0
29JUN26 48.00 P 0.28 0.28 0.17 0.16 -0.15 20 370 3,072 -33
29JUN26 49.00 P 0.43 0.51 0.40 0.40 -0.25 20 63 3,555 +7
29JUN26 50.00 P 0.94 0.94 0.83 0.83 -0.35 20 30 3,825 +15
29JUN26 52.50 P 2.75 2.75 2.72 2.74 -0.49 24 45 1,613 -15
29JUN26 55.00 P 0.00 0.00 0.00 5.10 -0.50 0 0 201 0
29JUN26 57.50 P 0.00 0.00 0.00 7.60 -0.50 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 10.17 -0.53 54 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 12.60 -0.59 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 15.17 -0.53 73 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 17.67 -0.52 81 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 20.17 -0.53 89 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 22.67 -0.52 97 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 25.17 -0.53 104 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 27.67 -0.52 112 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 30.10 -0.59 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 29 0 16 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 26 0 31 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 23 0 215 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 -0.01 21 1 943 0
30JUL26 42.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 471 0
30JUL26 43.00 P 0.09 0.09 0.09 0.06 -0.02 21 7 694 +5
30JUL26 44.00 P 0.15 0.15 0.15 0.12 -0.04 21 2 1,182 -2
30JUL26 45.00 P 0.00 0.00 0.00 0.23 -0.06 21 0 829 0
30JUL26 46.00 P 0.41 0.41 0.41 0.41 -0.10 21 2 3,241 -2
30JUL26 47.00 P 0.57 0.57 0.57 0.64 -0.19 20 17 1,091 +6
30JUL26 48.00 P 1.07 1.10 0.93 0.99 -0.26 20 31 1,437 +23
30JUL26 49.00 P 1.37 1.56 1.37 1.46 -0.33 20 139 2,348 +47
30JUL26 50.00 P 2.03 2.20 2.03 2.05 -0.39 20 170 592 +95
30JUL26 52.50 P 4.03 4.17 3.93 3.95 -0.50 20 180 685 +180
30JUL26 55.00 P 6.12 6.13 6.12 6.12 -0.59 0 75 510 +75
30JUL26 57.50 P 0.00 0.00 0.00 8.68 -0.43 0 0 1 0
30JUL26 60.00 P 0.00 0.00 0.00 11.16 -0.44 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 13.66 -0.43 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 16.16 -0.43 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 18.60 -0.63 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 21.15 -0.42 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 23.65 -0.43 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 26.14 -0.54 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 107 0
28AUG26 39.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 159 0
28AUG26 40.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 837 0
28AUG26 41.00 P 0.00 0.00 0.00 0.07 -0.02 22 0 564 0
28AUG26 42.00 P 0.00 0.00 0.00 0.13 -0.03 22 0 232 0
28AUG26 43.00 P 0.00 0.00 0.00 0.21 -0.06 22 0 474 0
28AUG26 44.00 P 0.00 0.00 0.00 0.34 -0.08 22 0 1,059 0
28AUG26 45.00 P 0.00 0.00 0.00 0.53 -0.11 22 0 632 0
28AUG26 46.00 P 0.00 0.00 0.00 0.76 -0.15 22 0 998 0
28AUG26 47.00 P 1.01 1.09 1.01 1.05 -0.21 21 45 657 +45
28AUG26 48.00 P 1.39 1.45 1.38 1.46 -0.25 22 32 489 +30
28AUG26 49.00 P 1.89 1.92 1.89 1.93 -0.31 21 60 540 +15
28AUG26 50.00 P 2.46 2.46 2.46 2.51 -0.35 22 15 120 0
28AUG26 52.50 P 4.46 4.46 4.24 4.26 -0.45 22 30 126 +30
28AUG26 55.00 P 0.00 0.00 0.00 6.41 -0.42 22 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 8.72 -0.41 21 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 11.17 -0.43 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 13.66 -0.43 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 16.16 -0.43 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 18.60 -0.63 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 21.15 - 0 0 0 -
29SEP26 36.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 128 0
29SEP26 37.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 167 0
29SEP26 39.00 P 0.00 0.00 0.00 0.06 -0.03 22 0 182 0
29SEP26 40.00 P 0.00 0.00 0.00 0.11 -0.03 23 0 503 0
29SEP26 41.00 P 0.00 0.00 0.00 0.17 -0.05 22 0 828 0
29SEP26 42.00 P 0.00 0.00 0.00 0.27 -0.07 22 0 972 0
29SEP26 43.00 P 0.00 0.00 0.00 0.40 -0.10 22 0 1,485 0
29SEP26 44.00 P 0.60 0.60 0.60 0.59 -0.12 23 2 1,407 +2
29SEP26 45.00 P 0.00 0.00 0.00 0.82 -0.13 23 0 7,860 0
29SEP26 46.00 P 0.00 0.00 0.00 1.10 -0.14 22 0 4,236 0
29SEP26 47.00 P 1.35 1.50 1.35 1.45 -0.19 22 22 1,738 +7
29SEP26 48.00 P 1.81 1.81 1.81 1.86 -0.24 22 6 2,519 -6
29SEP26 49.00 P 2.34 2.34 2.34 2.35 -0.29 22 15 1,302 0
29SEP26 50.00 P 2.79 2.79 2.79 2.81 -0.42 21 6 1,125 0
29SEP26 52.50 P 0.00 0.00 0.00 4.57 -0.42 22 0 215 0
29SEP26 55.00 P 0.00 0.00 0.00 6.64 -0.36 23 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 8.82 -0.55 22 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 11.21 -0.50 22 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.67 -0.49 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.16 -0.49 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.65 -0.58 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.15 -0.48 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.65 -0.49 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.14 -0.54 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.18 0.00 24 0 6 0
30DEC26 38.00 P 0.00 0.00 0.00 0.25 -0.01 24 0 4,903 0
30DEC26 39.00 P 0.00 0.00 0.00 0.35 -0.01 24 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 0.48 -0.01 24 0 353 0
30DEC26 41.00 P 0.61 0.61 0.61 0.60 -0.06 24 15 253 0
30DEC26 42.00 P 0.76 0.76 0.76 0.81 -0.04 24 30 601 0
30DEC26 43.00 P 0.96 0.96 0.96 1.01 -0.09 24 5 642 -5
30DEC26 44.00 P 1.23 1.23 1.23 1.28 -0.11 24 15 578 0
30DEC26 45.00 P 0.00 0.00 0.00 1.57 -0.11 24 0 676 0
30DEC26 46.00 P 0.00 0.00 0.00 1.91 -0.15 23 0 947 0
30DEC26 47.00 P 2.32 2.36 2.31 2.34 -0.15 24 157 1,960 +112
30DEC26 48.00 P 2.75 2.84 2.75 2.78 -0.18 24 158 1,850 +4
30DEC26 49.00 P 3.30 3.30 3.20 3.23 -0.26 23 95 275 0
30DEC26 50.00 P 3.84 3.84 3.84 3.83 -0.18 24 19 144 +19
30DEC26 52.50 P 0.00 0.00 0.00 5.40 -0.24 24 0 117 0
30DEC26 55.00 P 0.00 0.00 0.00 7.21 -0.30 24 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 9.24 -0.42 24 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 11.42 -0.37 24 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 13.76 -0.40 23 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.19 -0.46 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.66 -0.57 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.15 -0.48 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.65 -0.49 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.14 -0.54 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.42 +0.01 25 0 5 0
30MAR27 38.00 P 0.00 0.00 0.00 0.55 0.00 25 0 286 0
30MAR27 39.00 P 0.00 0.00 0.00 0.69 +0.01 25 0 195 0
30MAR27 40.00 P 0.00 0.00 0.00 0.85 -0.02 25 0 267 0
30MAR27 41.00 P 0.00 0.00 0.00 1.05 -0.06 25 0 539 0
30MAR27 42.00 P 0.00 0.00 0.00 1.35 -0.01 25 0 671 0
30MAR27 43.00 P 0.00 0.00 0.00 1.63 -0.03 25 0 839 0
30MAR27 44.00 P 0.00 0.00 0.00 1.95 -0.04 25 0 886 0
30MAR27 45.00 P 2.38 2.41 2.38 2.31 -0.06 25 45 231 +45
30MAR27 46.00 P 2.83 2.83 2.83 2.71 -0.06 25 15 287 +15
30MAR27 47.00 P 3.28 3.28 3.28 3.14 -0.09 25 15 328 +15
30MAR27 48.00 P 3.78 3.78 3.78 3.63 -0.09 25 15 72 +15
30MAR27 49.00 P 4.32 4.38 4.32 4.13 -0.13 25 55 183 +55
30MAR27 50.00 P 0.00 0.00 0.00 4.70 -0.13 26 0 169 0
30MAR27 52.50 P 0.00 0.00 0.00 6.25 +0.01 26 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 8.02 -0.23 26 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 9.99 -0.29 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 12.12 -0.35 28 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 14.33 -0.44 28 0 15 0
30MAR27 65.00 P 0.00 0.00 0.00 16.57 -0.35 29 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 18.87 -0.37 28 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.22 -0.41 27 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 23.66 -0.48 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 26.15 -0.53 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.60 -0.06 24 0 59 0
29JUN27 38.00 P 0.00 0.00 0.00 0.75 -0.07 24 0 5 0
29JUN27 39.00 P 1.00 1.00 1.00 0.93 -0.08 24 2 5 +2
29JUN27 40.00 P 0.00 0.00 0.00 1.10 -0.17 24 0 5 0
29JUN27 41.00 P 0.00 0.00 0.00 1.39 -0.13 24 0 21 0
29JUN27 42.00 P 1.79 1.79 1.79 1.65 -0.17 24 3 15 0
29JUN27 43.00 P 0.00 0.00 0.00 1.96 -0.18 24 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 2.29 -0.21 25 0 0 0
29JUN27 45.00 P 2.75 2.75 2.75 2.68 -0.21 25 22 67 +22
29JUN27 46.00 P 0.00 0.00 0.00 3.08 -0.23 25 0 17 0
29JUN27 47.00 P 0.00 0.00 0.00 3.53 -0.26 25 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 3.88 -0.40 24 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 4.41 -0.41 24 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 4.97 -0.42 24 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 6.61 -0.15 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 8.34 -0.39 25 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 10.25 -0.43 26 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 12.32 -0.45 27 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 14.54 -0.38 28 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 16.75 -0.40 28 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 19.01 -0.43 28 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 21.33 - 28 0 0 -
TOTAL PUT 2,069 102,817 +821
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$ 24.20
18JUN26 16.50 C 0.00 0.00 0.00 7.71 -0.72 169 0 0 0
18JUN26 17.00 C 0.00 0.00 0.00 7.21 -0.72 156 0 0 0
18JUN26 17.50 C 0.00 0.00 0.00 6.71 -0.72 144 0 0 0
18JUN26 18.00 C 0.00 0.00 0.00 6.21 -0.72 133 0 0 0
18JUN26 18.50 C 0.00 0.00 0.00 5.71 -0.72 121 0 0 0
18JUN26 19.00 C 0.00 0.00 0.00 5.21 -0.72 110 0 0 0
18JUN26 19.50 C 0.00 0.00 0.00 4.71 -0.72 99 0 0 0
18JUN26 20.00 C 0.00 0.00 0.00 4.21 -0.72 88 0 0 0
18JUN26 21.00 C 0.00 0.00 0.00 3.21 -0.72 68 0 0 0
18JUN26 22.00 C 0.00 0.00 0.00 2.21 -0.72 47 0 0 0
18JUN26 23.00 C 1.53 1.53 1.53 1.23 -0.72 37 21 111 +21
18JUN26 24.00 C 0.72 0.72 0.42 0.42 -0.61 35 706 1,340 +440
18JUN26 25.00 C 0.22 0.23 0.08 0.07 -0.34 36 56 813 +28
18JUN26 26.00 C 0.04 0.04 0.04 0.01 -0.10 41 20 563 +20
18JUN26 27.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 484 0
18JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 74 0 230 0
18JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
18JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 104 0 40 0
18JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
18JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
18JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
18JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
18JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
18JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
18JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
18JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
18JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
26JUN26 16.50 C 0.00 0.00 0.00 7.71 - 0 0 0 -
26JUN26 17.00 C 0.00 0.00 0.00 7.21 - 0 0 0 -
26JUN26 17.50 C 0.00 0.00 0.00 6.77 - 104 0 0 -
26JUN26 18.00 C 0.00 0.00 0.00 6.22 - 67 0 0 -
26JUN26 18.50 C 0.00 0.00 0.00 5.72 - 61 0 0 -
26JUN26 19.00 C 0.00 0.00 0.00 5.22 - 55 0 0 -
26JUN26 19.50 C 0.00 0.00 0.00 4.72 - 49 0 0 -
26JUN26 20.00 C 0.00 0.00 0.00 4.28 - 69 0 0 -
26JUN26 21.00 C 0.00 0.00 0.00 3.28 - 54 0 0 -
26JUN26 22.00 C 0.00 0.00 0.00 2.23 - 28 0 0 -
26JUN26 23.00 C 1.32 1.58 1.22 1.31 - 28 352 326 -
26JUN26 24.00 C 0.81 0.85 0.55 0.60 - 28 230 195 -
26JUN26 25.00 C 0.20 0.31 0.20 0.22 - 30 58 50 -
26JUN26 26.00 C 0.10 0.19 0.10 0.06 - 31 11 11 -
26JUN26 27.00 C 0.04 0.04 0.04 0.01 - 30 10 10 -
26JUN26 28.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
26JUN26 29.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
26JUN26 30.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
26JUN26 31.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
26JUN26 32.00 C 0.00 0.00 0.00 0.01 - 67 0 0 -
26JUN26 33.00 C 0.00 0.00 0.00 0.01 - 74 0 0 -
26JUN26 34.00 C 0.00 0.00 0.00 0.01 - 80 0 0 -
26JUN26 35.00 C 0.00 0.00 0.00 0.01 - 86 0 0 -
26JUN26 36.00 C 0.00 0.00 0.00 0.01 - 92 0 0 -
26JUN26 37.00 C 0.00 0.00 0.00 0.01 - 97 0 0 -
29JUN26 11.50 C 0.00 0.00 0.00 12.78 -0.66 198 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 12.21 -0.73 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 11.85 -0.59 203 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 11.31 -0.63 179 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 10.71 -0.73 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 10.22 -0.72 105 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 9.72 -0.72 98 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 9.30 -0.64 139 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 8.72 -0.72 83 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 8.21 -0.73 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.72 -0.72 70 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 7.22 -0.72 63 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.77 -0.67 91 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.22 -0.72 48 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.72 -0.72 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.22 -0.73 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.72 -0.73 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.28 -0.68 60 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 3.28 -0.67 47 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.24 -0.73 26 0 2 0
29JUN26 23.00 C 1.72 1.72 1.30 1.32 -0.72 25 11 113 +11
29JUN26 24.00 C 0.95 0.95 0.57 0.63 -0.57 27 1,540 1,855 +1,159
29JUN26 25.00 C 0.35 0.45 0.22 0.24 -0.38 28 4,477 3,738 +2,208
29JUN26 26.00 C 0.17 0.21 0.09 0.07 -0.20 28 1,443 5,675 +659
29JUN26 27.00 C 0.06 0.07 0.05 0.02 -0.08 30 183 3,991 +28
29JUN26 28.00 C 0.04 0.04 0.04 0.01 -0.03 34 4 3,887 -3
29JUN26 29.00 C 0.03 0.03 0.02 0.01 0.00 41 222 2,830 -52
29JUN26 30.00 C 0.01 0.02 0.01 0.01 0.00 48 366 3,666 -118
29JUN26 31.00 C 0.01 0.01 0.01 0.01 0.00 54 51 3,156 -1
29JUN26 32.00 C 0.01 0.01 0.01 0.01 0.00 60 94 1,845 -94
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,382 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,008 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 76 0 975 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 81 0 362 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 86 0 380 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 91 0 698 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 95 0 786 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 99 0 636 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 104 0 420 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 108 0 992 0
30JUL26 16.50 C 0.00 0.00 0.00 7.76 -0.72 40 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 7.26 -0.72 33 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 6.82 -0.67 52 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 6.26 -0.73 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 5.77 -0.72 31 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.27 -0.72 27 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 4.78 -0.72 28 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.29 -0.72 28 0 0 0
30JUL26 21.00 C 3.30 3.54 3.30 3.35 -0.69 28 95 80 +80
30JUL26 22.00 C 0.00 0.00 0.00 2.38 -0.75 23 0 0 0
30JUL26 23.00 C 1.96 1.96 1.51 1.63 -0.60 25 129 141 +121
30JUL26 24.00 C 1.20 1.20 1.08 1.04 -0.51 26 190 427 +57
30JUL26 25.00 C 0.77 0.77 0.57 0.61 -0.40 26 798 1,706 +658
30JUL26 26.00 C 0.40 0.41 0.34 0.35 -0.27 27 558 1,597 +316
30JUL26 27.00 C 0.31 0.31 0.22 0.17 -0.20 27 241 1,392 +6
30JUL26 28.00 C 0.21 0.21 0.15 0.08 -0.12 27 85 1,544 +20
30JUL26 29.00 C 0.13 0.13 0.11 0.04 -0.06 28 154 1,962 0
30JUL26 30.00 C 0.08 0.08 0.08 0.02 -0.03 29 35 1,975 -5
30JUL26 31.00 C 0.06 0.07 0.06 0.01 -0.02 30 90 1,316 +60
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,456 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 36 0 670 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 376 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 42 0 132 0
30JUL26 36.00 C 0.01 0.01 0.01 0.01 0.00 45 300 327 +235
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 47 0 37 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 50 0 499 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 55 0 374 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 57 0 451 0
28AUG26 16.50 C 0.00 0.00 0.00 7.84 -0.68 45 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 7.26 -0.76 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.84 -0.69 38 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.33 -0.70 33 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.84 -0.70 32 0 0 0
28AUG26 19.00 C 5.29 5.58 5.10 5.42 -0.64 37 262 8 +6
28AUG26 19.50 C 5.00 5.00 5.00 4.85 -0.72 27 30 30 +30
28AUG26 20.00 C 4.50 4.52 4.50 4.29 -0.81 0 150 556 +120
28AUG26 21.00 C 0.00 0.00 0.00 3.40 -0.79 22 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 2.67 -0.67 27 0 0 0
28AUG26 23.00 C 1.94 1.94 1.94 1.90 -0.60 26 60 319 +30
28AUG26 24.00 C 1.57 1.59 1.28 1.34 -0.53 26 52 695 +5
28AUG26 25.00 C 0.98 1.05 0.86 0.90 -0.45 27 549 1,272 +5
28AUG26 26.00 C 0.69 0.73 0.64 0.60 -0.34 27 134 2,840 -5
28AUG26 27.00 C 0.60 0.60 0.42 0.38 -0.25 28 105 798 -28
28AUG26 28.00 C 0.31 0.31 0.31 0.22 -0.22 28 105 1,457 -45
28AUG26 29.00 C 0.24 0.24 0.24 0.13 -0.15 28 225 1,003 +156
28AUG26 30.00 C 0.18 0.18 0.18 0.07 -0.10 28 11 1,297 -10
28AUG26 31.00 C 0.00 0.00 0.00 0.04 -0.06 28 0 167 0
28AUG26 32.00 C 0.00 0.00 0.00 0.02 -0.04 28 0 344 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 -0.03 28 0 258 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 152 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 145 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 201 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 214 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 40.00 C 0.02 0.02 0.02 0.01 0.00 43 200 203 +200
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 44 0 35 0
29SEP26 12.50 C 0.00 0.00 0.00 11.85 -0.66 74 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 11.33 -0.68 65 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 10.79 -0.72 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 10.36 -0.66 62 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 9.83 -0.69 53 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 9.32 -0.70 46 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 8.84 -0.69 47 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.31 -0.72 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.84 -0.70 40 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.33 -0.71 34 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.84 -0.71 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.33 -0.72 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.84 -0.72 27 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.42 -0.66 34 0 36 0
29SEP26 19.50 C 0.00 0.00 0.00 4.85 -0.75 23 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.40 -0.73 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.52 -0.71 27 0 0 0
29SEP26 22.00 C 2.67 2.67 2.67 2.71 -0.68 27 10 110 +10
29SEP26 23.00 C 0.00 0.00 0.00 1.94 -0.63 25 0 1,692 0
29SEP26 24.00 C 1.67 1.67 1.47 1.40 -0.54 26 44 691 -29
29SEP26 25.00 C 1.03 1.15 1.03 1.00 -0.43 27 70 4,369 +70
29SEP26 26.00 C 0.88 0.88 0.88 0.66 -0.36 27 30 2,908 +30
29SEP26 27.00 C 0.58 0.58 0.58 0.42 -0.33 27 2 3,842 +2
29SEP26 28.00 C 0.45 0.45 0.45 0.26 -0.25 27 1 1,711 +1
29SEP26 29.00 C 0.36 0.36 0.36 0.15 -0.18 27 2 2,534 -2
29SEP26 30.00 C 0.00 0.00 0.00 0.09 -0.12 27 0 2,230 0
29SEP26 31.00 C 0.00 0.00 0.00 0.05 -0.09 27 0 1,059 0
29SEP26 32.00 C 0.23 0.25 0.23 0.03 -0.06 27 100 610 -60
29SEP26 33.00 C 0.20 0.21 0.20 0.02 -0.03 28 30 595 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 632 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 778 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1,220 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 35 0 435 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2,000 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 38 0 431 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 40 0 124 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 41 0 196 0
30DEC26 14.00 C 0.00 0.00 0.00 10.36 -0.66 54 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 9.83 -0.69 46 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 9.35 -0.67 46 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.84 -0.69 41 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.32 -0.71 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.84 -0.70 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.33 -0.71 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.84 -0.71 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.33 -0.74 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.84 -0.74 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.42 -0.69 29 0 58 0
30DEC26 19.50 C 0.00 0.00 0.00 4.85 -0.80 21 0 32 0
30DEC26 20.00 C 0.00 0.00 0.00 4.51 -0.68 28 0 10 0
30DEC26 21.00 C 0.00 0.00 0.00 3.69 -0.54 28 0 431 0
30DEC26 22.00 C 0.00 0.00 0.00 2.97 -0.60 28 0 13 0
30DEC26 23.00 C 2.47 2.47 2.47 2.35 -0.45 28 30 817 +23
30DEC26 24.00 C 1.98 1.98 1.98 1.78 -0.46 27 30 962 -30
30DEC26 25.00 C 1.45 1.45 1.39 1.42 -0.35 28 9 1,825 0
30DEC26 26.00 C 1.12 1.12 1.12 1.11 -0.28 29 2 3,533 0
30DEC26 27.00 C 1.00 1.00 1.00 0.85 -0.28 29 20 695 0
30DEC26 28.00 C 0.00 0.00 0.00 0.64 -0.24 29 0 2,239 0
30DEC26 29.00 C 0.63 0.63 0.63 0.47 -0.21 28 30 1,518 0
30DEC26 30.00 C 0.50 0.50 0.50 0.35 -0.16 28 21 1,485 +20
30DEC26 31.00 C 0.00 0.00 0.00 0.25 -0.13 28 0 1,189 0
30DEC26 32.00 C 0.00 0.00 0.00 0.19 -0.10 28 0 1,819 0
30DEC26 33.00 C 0.00 0.00 0.00 0.14 -0.08 29 0 185 0
30DEC26 34.00 C 0.00 0.00 0.00 0.10 -0.06 29 0 269 0
30DEC26 35.00 C 0.23 0.23 0.23 0.07 -0.05 28 1 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.05 -0.04 28 0 393 0
30DEC26 37.00 C 0.18 0.18 0.18 0.04 -0.03 29 6 219 +6
30DEC26 38.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 188 0
30DEC26 39.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 99 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 623 0
30DEC26 42.00 C 0.10 0.10 0.10 0.01 0.00 30 20 283 +20
30MAR27 16.50 C 0.00 0.00 0.00 7.84 -0.70 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.33 -0.72 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.84 -0.73 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.37 -0.72 27 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 5.84 -0.78 22 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.42 -0.74 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.03 -0.62 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.56 -0.63 26 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 3.85 -0.53 27 0 0 0
30MAR27 22.00 C 3.22 3.22 3.22 3.14 -0.56 26 3 139 -3
30MAR27 23.00 C 0.00 0.00 0.00 2.59 -0.51 27 0 95 0
30MAR27 24.00 C 2.18 2.26 2.18 2.14 -0.44 27 6 112 +4
30MAR27 25.00 C 1.86 1.90 1.86 1.77 -0.37 27 15 1,881 -5
30MAR27 26.00 C 1.54 1.55 1.47 1.46 -0.32 28 70 6,351 +4
30MAR27 27.00 C 0.00 0.00 0.00 1.17 -0.33 28 0 8,361 0
30MAR27 28.00 C 0.00 0.00 0.00 0.94 -0.32 28 0 6,985 0
30MAR27 29.00 C 0.94 0.96 0.94 0.75 -0.28 28 43 345 +38
30MAR27 30.00 C 0.00 0.00 0.00 0.59 -0.25 28 0 494 0
30MAR27 31.00 C 0.69 0.69 0.68 0.46 -0.21 27 310 526 +50
30MAR27 32.00 C 0.00 0.00 0.00 0.36 -0.18 27 0 1,575 0
30MAR27 33.00 C 0.52 0.52 0.51 0.28 -0.15 27 607 894 +427
30MAR27 34.00 C 0.45 0.45 0.44 0.22 -0.12 27 651 959 +449
30MAR27 35.00 C 0.00 0.00 0.00 0.17 -0.10 27 0 351 0
30MAR27 36.00 C 0.00 0.00 0.00 0.13 -0.08 27 0 62 0
30MAR27 37.00 C 0.00 0.00 0.00 0.10 -0.07 27 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.08 -0.05 28 0 128 0
30MAR27 39.00 C 0.00 0.00 0.00 0.06 -0.05 27 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.05 -0.03 28 0 77 0
30MAR27 41.00 C 0.00 0.00 0.00 0.04 -0.03 28 0 1 0
30MAR27 42.00 C 0.17 0.17 0.17 0.03 -0.02 28 20 198 +20
29JUN27 16.50 C 0.00 0.00 0.00 7.85 -0.71 29 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.38 -0.71 29 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.92 -0.70 29 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.48 -0.69 29 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.87 -0.87 22 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.48 -0.84 25 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.15 -0.60 27 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.91 -0.50 29 0 11 0
29JUN27 21.00 C 0.00 0.00 0.00 4.12 -0.58 27 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.55 -0.68 28 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.05 -0.52 28 0 14 0
29JUN27 24.00 C 2.56 2.59 2.56 2.62 -0.46 28 5 20 -1
29JUN27 25.00 C 2.13 2.13 2.12 2.23 -0.44 28 60 90 +45
29JUN27 26.00 C 0.00 0.00 0.00 1.89 -0.41 28 0 100 0
29JUN27 27.00 C 0.00 0.00 0.00 1.61 -0.35 28 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.35 -0.34 28 0 8 0
29JUN27 29.00 C 0.00 0.00 0.00 1.14 -0.29 28 0 7 0
29JUN27 30.00 C 0.00 0.00 0.00 0.97 -0.25 29 0 11 0
29JUN27 31.00 C 0.00 0.00 0.00 0.84 -0.22 29 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 0.71 -0.22 29 0 1 0
29JUN27 33.00 C 0.00 0.00 0.00 0.58 -0.21 29 0 2 0
29JUN27 34.00 C 0.00 0.00 0.00 0.49 -0.17 29 0 5 0
29JUN27 35.00 C 0.00 0.00 0.00 0.40 -0.16 29 0 2 0
29JUN27 36.00 C 0.00 0.00 0.00 0.34 -0.13 29 0 0 0
29JUN27 37.00 C 0.46 0.46 0.46 0.28 -0.11 29 2 2 +2
29JUN27 38.00 C 0.00 0.00 0.00 0.23 -0.10 29 0 0 0
29JUN27 39.00 C 0.38 0.38 0.38 0.19 -0.08 29 11 22 +2
TOTAL CALL 16,674 150,453 +7,411
18JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
18JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
18JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
18JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
18JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
18JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
18JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
18JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
18JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
18JUN26 23.00 P 0.03 0.03 0.03 0.02 0.00 36 10 10 +6
18JUN26 24.00 P 0.15 0.28 0.11 0.22 +0.09 35 317 862 +213
18JUN26 25.00 P 0.54 0.96 0.54 0.87 +0.36 37 205 2,306 +169
18JUN26 26.00 P 1.52 1.52 1.52 1.85 +0.63 58 31 610 -1
18JUN26 27.00 P 0.00 0.00 0.00 2.81 +0.65 61 1 123 -1
18JUN26 28.00 P 0.00 0.00 0.00 3.81 +0.73 78 5 83 -5
18JUN26 29.00 P 0.00 0.00 0.00 4.80 +0.72 0 0 14 0
18JUN26 30.00 P 0.00 0.00 0.00 5.80 +0.57 0 0 0 0
18JUN26 31.00 P 0.00 0.00 0.00 6.80 +0.56 0 0 0 0
18JUN26 32.00 P 0.00 0.00 0.00 7.80 +0.56 0 0 0 0
18JUN26 33.00 P 0.00 0.00 0.00 8.80 +0.62 0 0 0 0
18JUN26 34.00 P 0.00 0.00 0.00 9.80 +0.56 0 0 0 0
18JUN26 35.00 P 0.00 0.00 0.00 10.80 +0.56 0 0 0 0
18JUN26 36.00 P 0.00 0.00 0.00 11.80 +0.56 0 0 0 0
18JUN26 37.00 P 0.00 0.00 0.00 12.80 +0.56 0 0 0 0
18JUN26 38.00 P 0.00 0.00 0.00 13.80 +0.57 0 0 0 0
18JUN26 39.00 P 0.00 0.00 0.00 14.80 +0.58 0 0 0 0
26JUN26 16.50 P 0.00 0.00 0.00 0.01 - 94 0 0 -
26JUN26 17.00 P 0.00 0.00 0.00 0.01 - 87 0 0 -
26JUN26 17.50 P 0.00 0.00 0.00 0.01 - 80 0 0 -
26JUN26 18.00 P 0.00 0.00 0.00 0.01 - 74 0 0 -
26JUN26 18.50 P 0.00 0.00 0.00 0.01 - 68 0 0 -
26JUN26 19.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
26JUN26 19.50 P 0.00 0.00 0.00 0.01 - 56 0 0 -
26JUN26 20.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
26JUN26 21.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
26JUN26 22.00 P 0.02 0.02 0.02 0.02 - 31 2 2 -
26JUN26 23.00 P 0.12 0.14 0.12 0.11 - 30 10 10 -
26JUN26 24.00 P 0.40 0.40 0.35 0.41 - 30 70 66 -
26JUN26 25.00 P 0.74 1.05 0.74 1.03 - 32 157 96 -
26JUN26 26.00 P 1.59 2.01 1.56 1.88 - 35 495 390 -
26JUN26 27.00 P 0.00 0.00 0.00 2.81 - 34 1 1 -
26JUN26 28.00 P 0.00 0.00 0.00 3.81 - 43 5 5 -
26JUN26 29.00 P 0.00 0.00 0.00 4.93 - 77 0 0 -
26JUN26 30.00 P 0.00 0.00 0.00 5.80 - 0 0 0 -
26JUN26 31.00 P 0.00 0.00 0.00 6.90 - 92 0 0 -
26JUN26 32.00 P 0.00 0.00 0.00 7.88 - 97 0 0 -
26JUN26 33.00 P 0.00 0.00 0.00 8.80 - 0 0 0 -
26JUN26 34.00 P 0.00 0.00 0.00 9.88 - 113 0 0 -
26JUN26 35.00 P 0.00 0.00 0.00 10.80 - 0 0 0 -
26JUN26 36.00 P 0.00 0.00 0.00 11.89 - 130 0 0 -
26JUN26 37.00 P 0.00 0.00 0.00 12.81 - 107 0 0 -
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 152 0 90 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 144 0 223 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 137 0 82 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 129 0 219 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 122 0 20 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 115 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 108 0 263 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 102 0 60 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 95 0 70 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 89 0 220 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 83 0 1,260 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1,486 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 71 0 571 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 66 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 45 0 1,486 0
29JUN26 21.00 P 0.02 0.03 0.02 0.01 0.00 34 138 1,293 -47
29JUN26 22.00 P 0.03 0.04 0.03 0.02 0.00 27 14 1,888 +4
29JUN26 23.00 P 0.13 0.15 0.12 0.12 +0.03 28 676 6,067 +484
29JUN26 24.00 P 0.45 0.51 0.34 0.44 +0.15 28 783 3,087 +8
29JUN26 25.00 P 0.71 1.11 0.71 1.04 +0.33 29 407 9,176 -114
29JUN26 26.00 P 1.72 1.96 1.40 1.90 +0.53 33 109 7,744 -12
29JUN26 27.00 P 2.68 2.85 2.68 2.81 +0.59 31 10 5,122 -10
29JUN26 28.00 P 3.80 3.80 3.80 3.83 +0.64 44 3 3,844 0
29JUN26 29.00 P 4.52 4.52 4.52 4.94 +0.74 70 1 1,821 -1
29JUN26 30.00 P 0.00 0.00 0.00 5.84 +0.61 63 0 526 0
29JUN26 31.00 P 6.68 6.81 6.68 6.90 +0.64 82 5 2,592 0
29JUN26 32.00 P 0.00 0.00 0.00 7.88 +0.64 87 0 291 0
29JUN26 33.00 P 0.00 0.00 0.00 8.80 +0.52 0 0 360 0
29JUN26 34.00 P 0.00 0.00 0.00 9.89 +0.62 103 0 310 0
29JUN26 35.00 P 0.00 0.00 0.00 10.80 +0.53 0 0 290 0
29JUN26 36.00 P 0.00 0.00 0.00 11.89 +0.63 116 0 375 0
29JUN26 37.00 P 0.00 0.00 0.00 12.86 +0.56 116 0 196 0
29JUN26 38.00 P 0.00 0.00 0.00 13.80 +0.52 0 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 14.86 +0.61 127 0 3 0
29JUN26 40.00 P 0.00 0.00 0.00 15.80 +0.61 0 0 161 0
29JUN26 41.00 P 0.00 0.00 0.00 16.88 +0.62 143 0 180 0
29JUN26 42.00 P 0.00 0.00 0.00 17.88 +0.63 148 0 60 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 120 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 60 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 13 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 60 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 50 0
30JUL26 20.00 P 0.00 0.00 0.00 0.02 0.00 28 0 203 0
30JUL26 21.00 P 0.09 0.09 0.09 0.07 +0.02 28 10 436 +10
30JUL26 22.00 P 0.22 0.22 0.17 0.18 +0.05 27 610 1,565 +436
30JUL26 23.00 P 0.43 0.48 0.36 0.42 +0.11 27 471 1,564 -121
30JUL26 24.00 P 0.73 0.90 0.73 0.82 +0.21 28 478 2,354 +360
30JUL26 25.00 P 1.20 1.41 1.20 1.39 +0.32 28 183 2,444 +149
30JUL26 26.00 P 0.00 0.00 0.00 2.13 +0.45 29 0 3,368 0
30JUL26 27.00 P 0.00 0.00 0.00 2.99 +0.55 31 0 2,089 0
30JUL26 28.00 P 0.00 0.00 0.00 3.94 +0.64 35 0 2,128 0
30JUL26 29.00 P 0.00 0.00 0.00 4.94 +0.74 41 0 605 0
30JUL26 30.00 P 0.00 0.00 0.00 5.84 +0.60 38 0 451 0
30JUL26 31.00 P 0.00 0.00 0.00 6.90 +0.64 49 0 138 0
30JUL26 32.00 P 0.00 0.00 0.00 7.88 +0.59 51 0 206 0
30JUL26 33.00 P 0.00 0.00 0.00 8.80 +0.48 0 0 240 0
30JUL26 34.00 P 0.00 0.00 0.00 9.89 +0.56 61 0 120 0
30JUL26 35.00 P 0.00 0.00 0.00 10.85 +0.53 60 0 188 0
30JUL26 36.00 P 0.00 0.00 0.00 11.89 +0.58 69 0 204 0
30JUL26 37.00 P 0.00 0.00 0.00 12.86 +0.56 69 0 7 0
30JUL26 38.00 P 0.00 0.00 0.00 13.83 +0.54 68 0 124 0
30JUL26 39.00 P 0.00 0.00 0.00 14.89 +0.61 79 0 64 0
30JUL26 40.00 P 0.00 0.00 0.00 15.88 +0.60 82 0 67 0
30JUL26 41.00 P 0.00 0.00 0.00 16.88 +0.62 85 0 130 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 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 0.02 0.00 29 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28AUG26 19.50 P 0.06 0.06 0.06 0.05 +0.01 28 20 50 +20
28AUG26 20.00 P 0.10 0.10 0.09 0.07 0.00 27 11 317 +11
28AUG26 21.00 P 0.20 0.20 0.18 0.17 +0.02 27 275 566 +75
28AUG26 22.00 P 0.40 0.40 0.38 0.36 +0.06 28 47 1,284 +12
28AUG26 23.00 P 0.70 0.74 0.66 0.65 +0.11 28 128 1,634 +26
28AUG26 24.00 P 1.10 1.21 1.02 1.08 +0.18 28 119 1,887 +22
28AUG26 25.00 P 1.77 1.77 1.64 1.65 +0.28 29 61 3,240 +31
28AUG26 26.00 P 2.40 2.43 2.38 2.34 +0.37 29 6 967 +2
28AUG26 27.00 P 0.00 0.00 0.00 3.05 +0.45 27 0 1,710 0
28AUG26 28.00 P 0.00 0.00 0.00 4.03 +0.65 32 0 1,190 0
28AUG26 29.00 P 0.00 0.00 0.00 4.98 +0.62 35 0 798 0
28AUG26 30.00 P 0.00 0.00 0.00 5.98 +0.68 40 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 6.98 +0.70 44 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 7.95 +0.66 46 0 30 0
28AUG26 33.00 P 0.00 0.00 0.00 8.92 +0.60 48 0 120 0
28AUG26 34.00 P 0.00 0.00 0.00 9.90 +0.55 50 0 60 0
28AUG26 35.00 P 0.00 0.00 0.00 10.88 +0.50 52 0 30 0
28AUG26 36.00 P 0.00 0.00 0.00 11.89 +0.50 56 0 30 0
28AUG26 37.00 P 0.00 0.00 0.00 12.86 +0.45 56 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 13.90 +0.51 63 0 60 0
28AUG26 39.00 P 0.00 0.00 0.00 14.91 +0.53 66 0 60 0
28AUG26 40.00 P 0.00 0.00 0.00 15.88 +0.52 66 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 16.89 +0.54 70 0 230 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 167 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 33 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 151 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 32 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 29 0 823 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 457 0
29SEP26 17.00 P 0.00 0.00 0.00 0.02 0.00 28 0 403 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 0.00 27 0 497 0
29SEP26 18.00 P 0.08 0.08 0.08 0.05 0.00 27 1 2,637 -1
29SEP26 18.50 P 0.08 0.08 0.08 0.08 0.00 27 90 875 +82
29SEP26 19.00 P 0.00 0.00 0.00 0.11 0.00 27 0 429 0
29SEP26 19.50 P 0.20 0.20 0.18 0.16 0.00 27 102 1,398 +100
29SEP26 20.00 P 0.25 0.25 0.25 0.24 +0.02 27 30 890 +30
29SEP26 21.00 P 0.44 0.47 0.41 0.45 +0.05 27 351 7,984 +220
29SEP26 22.00 P 0.76 0.76 0.76 0.77 +0.08 27 3 2,014 +3
29SEP26 23.00 P 1.14 1.14 1.10 1.21 +0.15 27 21 7,607 +1
29SEP26 24.00 P 1.76 1.82 1.70 1.75 +0.20 27 65 1,206 +33
29SEP26 25.00 P 2.60 2.60 2.25 2.44 +0.30 28 50 4,217 +31
29SEP26 26.00 P 3.04 3.10 3.04 3.12 +0.30 26 36 1,007 -8
29SEP26 27.00 P 4.16 4.16 4.15 3.96 +0.47 27 62 804 +59
29SEP26 28.00 P 0.00 0.00 0.00 4.96 +0.53 31 0 880 0
29SEP26 29.00 P 0.00 0.00 0.00 5.87 +0.55 32 0 1,529 0
29SEP26 30.00 P 0.00 0.00 0.00 6.58 +0.33 0 0 2,014 0
29SEP26 31.00 P 0.00 0.00 0.00 7.89 +0.67 40 0 628 0
29SEP26 32.00 P 0.00 0.00 0.00 8.71 +0.51 34 0 387 0
29SEP26 33.00 P 0.00 0.00 0.00 9.54 +0.34 0 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 10.64 +0.44 33 0 110 0
29SEP26 35.00 P 0.00 0.00 0.00 11.62 +0.40 33 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 12.50 +0.31 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.48 +0.32 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.46 +0.33 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.44 +0.34 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 16.43 +0.36 0 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 17.40 +0.32 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.57 +0.50 44 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 597 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 27 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.02 0.00 28 0 154 0
30DEC26 15.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 180 0
30DEC26 16.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 194 0
30DEC26 16.50 P 0.00 0.00 0.00 0.08 +0.01 28 0 228 0
30DEC26 17.00 P 0.00 0.00 0.00 0.12 +0.02 29 0 221 0
30DEC26 17.50 P 0.00 0.00 0.00 0.15 +0.02 28 0 201 0
30DEC26 18.00 P 0.00 0.00 0.00 0.20 +0.02 28 0 494 0
30DEC26 18.50 P 0.25 0.25 0.25 0.27 +0.03 28 100 671 +81
30DEC26 19.00 P 0.00 0.00 0.00 0.35 +0.05 28 0 634 0
30DEC26 19.50 P 0.42 0.42 0.40 0.45 +0.07 28 3 220 +2
30DEC26 20.00 P 0.00 0.00 0.00 0.56 +0.09 28 0 3,457 0
30DEC26 21.00 P 0.00 0.00 0.00 0.85 +0.13 28 0 914 0
30DEC26 22.00 P 1.16 1.18 1.10 1.21 +0.14 28 58 876 +22
30DEC26 23.00 P 1.60 1.64 1.60 1.66 +0.16 27 38 1,193 +8
30DEC26 24.00 P 0.00 0.00 0.00 2.20 +0.18 27 0 1,153 0
30DEC26 25.00 P 0.00 0.00 0.00 2.85 +0.25 28 0 1,857 0
30DEC26 26.00 P 0.00 0.00 0.00 3.54 +0.29 28 0 939 0
30DEC26 27.00 P 0.00 0.00 0.00 4.29 +0.31 27 0 335 0
30DEC26 28.00 P 0.00 0.00 0.00 5.13 +0.36 28 0 757 0
30DEC26 29.00 P 5.97 5.97 5.97 5.97 +0.37 28 2 645 +1
30DEC26 30.00 P 0.00 0.00 0.00 6.99 +0.51 31 0 434 0
30DEC26 31.00 P 0.00 0.00 0.00 7.94 +0.55 33 0 222 0
30DEC26 32.00 P 0.00 0.00 0.00 8.86 +0.53 33 0 62 0
30DEC26 33.00 P 0.00 0.00 0.00 9.80 +0.52 33 0 120 0
30DEC26 34.00 P 0.00 0.00 0.00 10.72 +0.45 32 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 11.72 +0.50 34 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.62 +0.43 29 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 13.58 +0.42 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.60 +0.47 31 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.54 +0.44 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.60 +0.53 36 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 17.58 +0.50 35 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.57 +0.50 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.15 +0.01 27 0 323 0
30MAR27 17.00 P 0.00 0.00 0.00 0.20 +0.01 27 0 30 0
30MAR27 17.50 P 0.00 0.00 0.00 0.25 +0.01 27 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 0.32 +0.02 27 0 183 0
30MAR27 18.50 P 0.40 0.40 0.40 0.41 +0.04 27 100 138 +89
30MAR27 19.00 P 0.00 0.00 0.00 0.50 +0.04 27 0 109 0
30MAR27 19.50 P 0.00 0.00 0.00 0.62 +0.06 27 0 80 0
30MAR27 20.00 P 0.68 0.73 0.68 0.75 +0.07 27 34 324 +32
30MAR27 21.00 P 1.01 1.04 1.01 1.06 +0.10 27 7 113 +7
30MAR27 22.00 P 1.40 1.43 1.40 1.44 +0.10 27 7 447 +7
30MAR27 23.00 P 0.00 0.00 0.00 1.91 +0.12 27 0 3,657 0
30MAR27 24.00 P 0.00 0.00 0.00 2.48 +0.16 27 0 217 0
30MAR27 25.00 P 3.17 3.17 3.17 3.12 +0.21 27 2 1,372 0
30MAR27 26.00 P 0.00 0.00 0.00 3.82 +0.27 28 0 6,622 0
30MAR27 27.00 P 0.00 0.00 0.00 4.50 +0.24 27 0 8,235 0
30MAR27 28.00 P 0.00 0.00 0.00 5.33 +0.32 28 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 6.16 +0.35 28 0 316 0
30MAR27 30.00 P 0.00 0.00 0.00 7.04 +0.38 28 0 60 0
30MAR27 31.00 P 0.00 0.00 0.00 7.94 +0.40 28 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 8.86 +0.41 29 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 9.80 +0.41 29 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 10.81 +0.53 32 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.75 +0.48 31 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.70 +0.50 31 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.72 +0.56 34 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.65 +0.52 32 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 15.59 +0.49 28 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 16.62 +0.55 34 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 17.60 +0.52 34 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 18.58 +0.51 33 0 0 0
29JUN27 16.50 P 0.32 0.32 0.31 0.30 +0.02 29 109 110 +109
29JUN27 17.00 P 0.00 0.00 0.00 0.39 +0.03 29 0 147 0
29JUN27 17.50 P 0.00 0.00 0.00 0.47 +0.04 29 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 0.57 +0.04 29 0 6 0
29JUN27 18.50 P 0.00 0.00 0.00 0.68 +0.05 29 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.83 +0.08 29 0 57 0
29JUN27 19.50 P 0.00 0.00 0.00 0.96 +0.07 29 0 0 0
29JUN27 20.00 P 1.10 1.10 1.10 1.13 +0.10 29 20 32 +20
29JUN27 21.00 P 1.47 1.47 1.47 1.51 +0.14 29 1 13 +1
29JUN27 22.00 P 0.00 0.00 0.00 1.95 +0.17 30 0 118 0
29JUN27 23.00 P 0.00 0.00 0.00 2.44 +0.20 30 0 21 0
29JUN27 24.00 P 3.06 3.06 3.06 3.01 +0.26 30 2 136 +2
29JUN27 25.00 P 3.50 3.50 3.50 3.63 +0.30 30 25 30 +25
29JUN27 26.00 P 0.00 0.00 0.00 4.30 +0.34 30 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 5.03 +0.40 31 0 25 0
29JUN27 28.00 P 0.00 0.00 0.00 5.79 +0.42 31 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.61 +0.47 31 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.46 +0.51 32 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 8.34 +0.54 33 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.25 +0.57 33 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.18 +0.60 34 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.10 +0.59 35 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.00 +0.55 35 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.92 +0.51 35 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 13.86 +0.50 35 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.79 +0.44 35 0 46 0
29JUN27 39.00 P 0.00 0.00 0.00 15.73 +0.46 35 0 31 0
TOTAL PUT 7,193 181,801 +2,682
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 0.17 -0.01 0 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.13 -0.01 240 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.10 -0.01 266 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.08 0.00 290 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.06 0.00 286 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.04 -0.01 263 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.03 -0.01 265 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.02 -0.01 255 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.01 -0.01 227 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.01 0.00 270 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.01 0.00 289 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.01 0.00 306 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 321 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 335 0 0 0
TOTAL CALL 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 814 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 510 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 351 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.01 -0.01 243 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.03 -0.01 266 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.06 0.00 290 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.09 0.00 287 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.12 -0.01 265 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.16 -0.01 267 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.20 -0.01 256 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.25 0.00 286 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.29 -0.01 253 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.34 0.00 274 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.39 0.00 293 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.44 0.00 311 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.48 -0.01 0 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.53 -0.01 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 COL - CHINA OVERSEAS CLOSING PRICE HK$ 15.63
29JUN26 8.50 C 0.00 0.00 0.00 7.16 -0.04 164 0 31 0
29JUN26 8.75 C 0.00 0.00 0.00 6.91 -0.04 156 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.67 -0.03 157 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.44 -0.01 163 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.13 -0.07 0 0 25 0
29JUN26 9.75 C 0.00 0.00 0.00 5.88 -0.07 0 0 25 0
29JUN26 10.00 C 0.00 0.00 0.00 5.65 -0.05 113 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 5.21 +0.01 137 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.69 -0.01 115 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 4.13 -0.07 0 0 155 0
29JUN26 12.00 C 0.00 0.00 0.00 3.64 -0.06 0 0 300 0
29JUN26 12.50 C 0.00 0.00 0.00 3.14 -0.06 0 0 199 0
29JUN26 13.00 C 0.00 0.00 0.00 2.64 -0.06 0 0 145 0
29JUN26 13.50 C 0.00 0.00 0.00 2.14 -0.07 0 0 160 0
29JUN26 14.00 C 0.00 0.00 0.00 1.65 -0.07 32 0 977 0
29JUN26 14.50 C 0.00 0.00 0.00 1.18 -0.11 32 0 733 0
29JUN26 15.00 C 0.00 0.00 0.00 0.78 -0.04 34 0 349 0
29JUN26 15.50 C 0.00 0.00 0.00 0.41 -0.10 30 0 615 0
29JUN26 16.00 C 0.22 0.22 0.20 0.21 -0.09 32 2 1,144 0
29JUN26 16.50 C 0.14 0.14 0.10 0.09 -0.06 32 20 349 0
29JUN26 17.00 C 0.00 0.00 0.00 0.04 -0.03 34 0 992 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 -0.02 32 0 700 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 469 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 174 0
29JUN26 19.00 C 0.01 0.01 0.01 0.01 0.00 50 2 220 -2
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 80 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 60 0 95 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 69 0 50 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 78 0 59 0
30JUL26 8.50 C 0.00 0.00 0.00 7.16 -0.04 109 0 1 0
30JUL26 8.75 C 0.00 0.00 0.00 6.91 -0.04 105 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 6.67 -0.03 104 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 6.44 -0.01 106 0 2 0
30JUL26 9.50 C 0.00 0.00 0.00 6.14 -0.06 75 0 25 0
30JUL26 9.75 C 0.00 0.00 0.00 5.89 -0.06 71 0 25 0
30JUL26 10.00 C 0.00 0.00 0.00 5.65 -0.05 78 0 25 0
30JUL26 10.50 C 0.00 0.00 0.00 5.21 +0.01 88 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.69 -0.01 76 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.14 -0.06 44 0 120 0
30JUL26 12.00 C 0.00 0.00 0.00 3.64 -0.06 0 0 247 0
30JUL26 12.50 C 0.00 0.00 0.00 3.14 -0.06 0 0 80 0
30JUL26 13.00 C 0.00 0.00 0.00 2.64 -0.09 0 0 25 0
30JUL26 13.50 C 0.00 0.00 0.00 2.16 -0.07 33 0 35 0
30JUL26 14.00 C 0.00 0.00 0.00 1.70 -0.08 33 0 58 0
30JUL26 14.50 C 0.00 0.00 0.00 1.30 -0.11 33 0 84 0
30JUL26 15.00 C 0.00 0.00 0.00 0.98 -0.05 34 0 179 0
30JUL26 15.50 C 0.00 0.00 0.00 0.68 -0.07 32 0 242 0
30JUL26 16.00 C 0.00 0.00 0.00 0.50 -0.06 34 0 134 0
30JUL26 16.50 C 0.00 0.00 0.00 0.34 -0.04 33 0 331 0
30JUL26 17.00 C 0.27 0.27 0.24 0.23 -0.04 34 2 112 +1
30JUL26 17.50 C 0.00 0.00 0.00 0.15 -0.03 34 0 120 0
30JUL26 18.00 C 0.00 0.00 0.00 0.09 -0.03 33 0 206 0
30JUL26 18.50 C 0.08 0.08 0.08 0.06 -0.02 34 10 101 0
30JUL26 19.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 101 0
30JUL26 19.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 87 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 127 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 61 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 102 0
28AUG26 9.50 C 0.00 0.00 0.00 6.14 -0.06 63 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.89 -0.06 60 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.65 -0.05 64 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.21 +0.01 70 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.69 -0.01 61 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.14 -0.06 39 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.64 -0.07 33 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.14 -0.08 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.66 -0.09 32 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.23 -0.03 34 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.83 -0.09 34 0 2 0
28AUG26 14.50 C 0.00 0.00 0.00 1.49 -0.08 34 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 1.21 -0.04 35 0 185 0
28AUG26 15.50 C 0.00 0.00 0.00 0.92 -0.08 33 0 191 0
28AUG26 16.00 C 0.00 0.00 0.00 0.74 -0.06 34 0 219 0
28AUG26 16.50 C 0.00 0.00 0.00 0.57 -0.05 35 0 146 0
28AUG26 17.00 C 0.00 0.00 0.00 0.43 -0.06 35 0 37 0
28AUG26 17.50 C 0.00 0.00 0.00 0.32 -0.05 35 0 215 0
28AUG26 18.00 C 0.00 0.00 0.00 0.23 -0.05 34 0 60 0
28AUG26 18.50 C 0.00 0.00 0.00 0.17 -0.03 35 0 30 0
28AUG26 19.00 C 0.00 0.00 0.00 0.12 -0.03 34 0 60 0
28AUG26 19.50 C 0.00 0.00 0.00 0.09 -0.02 35 0 16 0
28AUG26 20.00 C 0.00 0.00 0.00 0.06 -0.02 35 0 101 0
28AUG26 21.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 55 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 3 0
29SEP26 8.50 C 0.00 0.00 0.00 7.16 -0.04 75 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.91 -0.04 72 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.67 -0.03 71 0 2 0
29SEP26 9.25 C 0.00 0.00 0.00 6.44 -0.01 71 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.14 -0.06 54 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.89 -0.06 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.65 -0.05 54 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 5.21 +0.01 59 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.69 -0.01 51 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 4.14 -0.07 33 0 769 0
29SEP26 12.00 C 0.00 0.00 0.00 3.64 -0.08 27 0 783 0
29SEP26 12.50 C 0.00 0.00 0.00 3.19 -0.08 35 0 250 0
29SEP26 13.00 C 0.00 0.00 0.00 2.72 -0.04 33 0 111 0
29SEP26 13.50 C 0.00 0.00 0.00 2.39 -0.01 36 0 119 0
29SEP26 14.00 C 0.00 0.00 0.00 2.04 -0.07 36 0 202 0
29SEP26 14.50 C 0.00 0.00 0.00 1.73 -0.07 36 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 1.40 -0.07 34 0 531 0
29SEP26 15.50 C 0.00 0.00 0.00 1.16 -0.07 35 0 561 0
29SEP26 16.00 C 0.00 0.00 0.00 0.95 -0.06 35 0 102 0
29SEP26 16.50 C 0.00 0.00 0.00 0.78 -0.06 35 0 212 0
29SEP26 17.00 C 0.00 0.00 0.00 0.63 -0.05 35 0 180 0
29SEP26 17.50 C 0.52 0.52 0.52 0.50 -0.05 35 55 289 0
29SEP26 18.00 C 0.00 0.00 0.00 0.40 -0.04 35 0 530 0
29SEP26 18.50 C 0.00 0.00 0.00 0.32 -0.03 35 0 35 0
29SEP26 19.00 C 0.00 0.00 0.00 0.26 -0.02 36 0 60 0
29SEP26 19.50 C 0.00 0.00 0.00 0.20 -0.03 36 0 55 0
29SEP26 20.00 C 0.00 0.00 0.00 0.16 -0.02 36 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.09 -0.02 36 0 98 0
29SEP26 22.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 234 0
30DEC26 8.50 C 0.00 0.00 0.00 7.16 -0.04 54 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 6.91 -0.04 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 6.67 -0.03 50 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.44 -0.01 50 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.14 -0.06 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.89 -0.06 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.65 -0.05 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.21 -0.01 40 0 19 0
30DEC26 11.00 C 0.00 0.00 0.00 4.69 -0.06 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.16 -0.16 28 0 30 0
30DEC26 12.00 C 0.00 0.00 0.00 3.76 -0.03 31 0 167 0
30DEC26 12.50 C 0.00 0.00 0.00 3.35 -0.06 31 0 585 0
30DEC26 13.00 C 0.00 0.00 0.00 3.00 -0.05 32 0 93 0
30DEC26 13.50 C 0.00 0.00 0.00 2.75 +0.03 35 0 95 0
30DEC26 14.00 C 0.00 0.00 0.00 2.44 +0.03 35 0 49 0
30DEC26 14.50 C 0.00 0.00 0.00 2.14 +0.01 35 0 84 0
30DEC26 15.00 C 0.00 0.00 0.00 1.86 -0.01 34 0 122 0
30DEC26 15.50 C 0.00 0.00 0.00 1.59 -0.04 34 0 215 0
30DEC26 16.00 C 0.00 0.00 0.00 1.39 -0.04 34 0 99 0
30DEC26 16.50 C 0.00 0.00 0.00 1.20 -0.04 34 0 97 0
30DEC26 17.00 C 0.00 0.00 0.00 1.03 -0.04 34 0 151 0
30DEC26 17.50 C 0.00 0.00 0.00 0.89 -0.03 34 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 0.76 -0.04 34 0 212 0
30DEC26 18.50 C 0.00 0.00 0.00 0.66 -0.04 34 0 87 0
30DEC26 19.00 C 0.00 0.00 0.00 0.58 -0.03 35 0 135 0
30DEC26 19.50 C 0.00 0.00 0.00 0.47 -0.03 34 0 25 0
30DEC26 20.00 C 0.00 0.00 0.00 0.40 -0.03 35 0 37 0
30DEC26 21.00 C 0.00 0.00 0.00 0.30 -0.01 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.21 -0.01 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 7.16 -0.04 42 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 6.91 -0.04 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 6.67 -0.04 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.44 -0.03 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.19 -0.05 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.96 -0.05 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.75 -0.04 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.21 -0.14 30 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 4.76 -0.03 29 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.38 -0.02 31 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 4.01 -0.01 32 0 90 0
30MAR27 12.50 C 0.00 0.00 0.00 3.66 -0.01 33 0 158 0
30MAR27 13.00 C 0.00 0.00 0.00 3.34 0.00 33 0 238 0
30MAR27 13.50 C 0.00 0.00 0.00 3.03 0.00 34 0 67 0
30MAR27 14.00 C 0.00 0.00 0.00 2.75 +0.01 34 0 60 0
30MAR27 14.50 C 0.00 0.00 0.00 2.48 +0.02 34 0 41 0
30MAR27 15.00 C 0.00 0.00 0.00 2.31 +0.09 36 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 2.02 +0.03 35 0 35 0
30MAR27 16.00 C 0.00 0.00 0.00 1.87 +0.08 36 0 98 0
30MAR27 16.50 C 0.00 0.00 0.00 1.62 +0.03 35 0 62 0
30MAR27 17.00 C 0.00 0.00 0.00 1.46 +0.04 35 0 85 0
30MAR27 17.50 C 0.00 0.00 0.00 1.29 +0.03 35 0 98 0
30MAR27 18.00 C 0.00 0.00 0.00 1.16 +0.04 35 0 76 0
30MAR27 18.50 C 0.00 0.00 0.00 1.03 0.00 35 0 3 0
30MAR27 19.00 C 0.00 0.00 0.00 0.92 -0.01 35 0 224 0
30MAR27 19.50 C 0.00 0.00 0.00 0.81 -0.02 35 0 4 0
30MAR27 20.00 C 0.00 0.00 0.00 0.72 +0.04 36 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 0.56 0.00 35 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.44 0.00 36 0 72 0
29JUN27 10.50 C 0.00 0.00 0.00 5.36 -0.18 30 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.96 -0.19 31 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.58 -0.19 31 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.21 -0.20 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.86 -0.09 32 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.55 -0.09 32 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.25 -0.09 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.97 -0.10 33 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.71 -0.10 33 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.48 -0.09 33 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.25 -0.09 33 0 45 0
29JUN27 16.00 C 0.00 0.00 0.00 2.11 -0.04 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.91 -0.04 34 0 6 0
29JUN27 17.00 C 0.00 0.00 0.00 1.77 -0.01 35 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.62 0.00 35 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.46 -0.06 35 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.28 -0.05 34 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.15 -0.11 34 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.05 -0.05 35 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.97 -0.03 35 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.79 -0.06 35 0 0 0
TOTAL CALL 91 21,624 -1
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 113 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 108 0 92 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 103 0 27 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 98 0 159 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 88 0 150 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 78 0 183 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 69 0 332 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 60 0 552 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 323 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 769 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 400 0
29JUN26 14.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 593 0
29JUN26 14.50 P 0.09 0.09 0.09 0.09 -0.02 32 15 726 +15
29JUN26 15.00 P 0.23 0.23 0.23 0.22 -0.03 32 1 830 0
29JUN26 15.50 P 0.45 0.46 0.45 0.46 -0.02 33 18 608 0
29JUN26 16.00 P 0.00 0.00 0.00 0.78 -0.02 33 0 511 0
29JUN26 16.50 P 0.00 0.00 0.00 1.18 -0.01 33 0 70 0
29JUN26 17.00 P 0.00 0.00 0.00 1.63 +0.05 32 0 117 0
29JUN26 17.50 P 0.00 0.00 0.00 2.11 +0.05 30 0 46 0
29JUN26 18.00 P 0.00 0.00 0.00 2.61 -0.01 36 0 32 0
29JUN26 18.50 P 0.00 0.00 0.00 3.10 +0.03 0 0 1 0
29JUN26 19.00 P 0.00 0.00 0.00 3.62 +0.05 54 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 4.06 -0.07 0 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 4.59 -0.04 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.59 +0.01 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.61 -0.03 78 0 140 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 91 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 25 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 31 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 130 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 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 0.01 -0.01 33 0 1,196 0
30JUL26 12.50 P 0.00 0.00 0.00 0.03 0.00 35 0 780 0
30JUL26 13.00 P 0.00 0.00 0.00 0.06 0.00 34 0 117 0
30JUL26 13.50 P 0.00 0.00 0.00 0.11 -0.01 33 0 151 0
30JUL26 14.00 P 0.00 0.00 0.00 0.20 -0.01 33 0 179 0
30JUL26 14.50 P 0.00 0.00 0.00 0.34 -0.01 33 0 196 0
30JUL26 15.00 P 0.00 0.00 0.00 0.52 -0.02 33 0 256 0
30JUL26 15.50 P 0.74 0.76 0.74 0.78 0.00 34 2 153 +2
30JUL26 16.00 P 0.00 0.00 0.00 1.09 +0.02 35 0 180 0
30JUL26 16.50 P 0.00 0.00 0.00 1.41 -0.02 33 0 185 0
30JUL26 17.00 P 0.00 0.00 0.00 1.79 +0.02 33 0 71 0
30JUL26 17.50 P 0.00 0.00 0.00 2.22 -0.01 33 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.70 +0.04 36 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.16 +0.03 36 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.65 +0.04 39 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.13 0.00 39 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.64 -0.02 44 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.62 -0.03 46 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.63 -0.02 55 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 45 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 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 0.00 34 0 10 0
28AUG26 11.50 P 0.00 0.00 0.00 0.03 0.00 36 0 2 0
28AUG26 12.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 1 0
28AUG26 12.50 P 0.00 0.00 0.00 0.09 -0.01 35 0 110 0
28AUG26 13.00 P 0.00 0.00 0.00 0.15 -0.01 34 0 138 0
28AUG26 13.50 P 0.00 0.00 0.00 0.24 -0.02 34 0 61 0
28AUG26 14.00 P 0.00 0.00 0.00 0.36 -0.02 34 0 84 0
28AUG26 14.50 P 0.00 0.00 0.00 0.52 -0.02 34 0 127 0
28AUG26 15.00 P 0.76 0.76 0.76 0.73 -0.02 34 2 160 0
28AUG26 15.50 P 0.00 0.00 0.00 1.00 +0.01 35 0 132 0
28AUG26 16.00 P 0.00 0.00 0.00 1.26 -0.03 34 0 431 0
28AUG26 16.50 P 0.00 0.00 0.00 1.59 -0.03 34 0 212 0
28AUG26 17.00 P 0.00 0.00 0.00 1.96 +0.01 34 0 117 0
28AUG26 17.50 P 0.00 0.00 0.00 2.35 -0.01 34 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.81 +0.04 36 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.26 +0.03 37 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.71 +0.03 37 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.18 +0.04 38 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.65 -0.03 38 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.62 -0.03 38 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.63 -0.02 45 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 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 40 0 144 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 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 0.02 -0.01 36 0 184 0
29SEP26 11.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 388 0
29SEP26 11.50 P 0.00 0.00 0.00 0.08 0.00 37 0 1,042 0
29SEP26 12.00 P 0.00 0.00 0.00 0.12 -0.01 36 0 1,211 0
29SEP26 12.50 P 0.00 0.00 0.00 0.19 -0.01 36 0 353 0
29SEP26 13.00 P 0.00 0.00 0.00 0.28 -0.01 36 0 154 0
29SEP26 13.50 P 0.00 0.00 0.00 0.41 -0.01 36 0 241 0
29SEP26 14.00 P 0.00 0.00 0.00 0.56 -0.01 36 0 275 0
29SEP26 14.50 P 0.00 0.00 0.00 0.75 -0.01 36 0 196 0
29SEP26 15.00 P 0.00 0.00 0.00 0.98 0.00 37 0 665 0
29SEP26 15.50 P 0.00 0.00 0.00 1.24 0.00 37 0 700 0
29SEP26 16.00 P 0.00 0.00 0.00 1.53 0.00 37 0 63 0
29SEP26 16.50 P 0.00 0.00 0.00 1.86 +0.01 37 0 126 0
29SEP26 17.00 P 0.00 0.00 0.00 2.15 -0.06 36 0 70 0
29SEP26 17.50 P 0.00 0.00 0.00 2.60 +0.02 38 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.01 +0.03 39 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 3.44 +0.03 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.88 +0.03 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.34 +0.03 42 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.82 +0.04 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.80 +0.05 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.75 0.00 50 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 34 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 0.10 +0.01 36 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 0.14 0.00 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 0.00 35 0 190 0
30DEC26 12.50 P 0.00 0.00 0.00 0.40 +0.01 35 0 157 0
30DEC26 13.00 P 0.00 0.00 0.00 0.53 0.00 35 0 339 0
30DEC26 13.50 P 0.00 0.00 0.00 0.69 0.00 35 0 173 0
30DEC26 14.00 P 0.00 0.00 0.00 0.88 +0.02 35 0 70 0
30DEC26 14.50 P 0.00 0.00 0.00 1.09 +0.02 36 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 1.33 +0.02 36 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 1.53 -0.04 34 0 121 0
30DEC26 16.00 P 0.00 0.00 0.00 1.89 +0.03 36 0 33 0
30DEC26 16.50 P 0.00 0.00 0.00 2.20 +0.02 36 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 2.54 +0.03 36 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 2.90 +0.03 37 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 3.28 +0.04 37 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 3.68 +0.03 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.10 +0.05 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.53 +0.04 39 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.97 +0.04 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.90 +0.05 42 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.86 +0.05 44 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.04 0.00 36 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 0.06 +0.01 37 0 67 0
30MAR27 9.00 P 0.00 0.00 0.00 0.07 +0.01 37 0 66 0
30MAR27 9.25 P 0.00 0.00 0.00 0.09 +0.02 37 0 79 0
30MAR27 9.50 P 0.00 0.00 0.00 0.11 +0.02 37 0 43 0
30MAR27 9.75 P 0.00 0.00 0.00 0.12 +0.01 36 0 106 0
30MAR27 10.00 P 0.00 0.00 0.00 0.15 +0.02 36 0 38 0
30MAR27 10.50 P 0.00 0.00 0.00 0.21 +0.03 36 0 102 0
30MAR27 11.00 P 0.00 0.00 0.00 0.29 +0.03 36 0 101 0
30MAR27 11.50 P 0.00 0.00 0.00 0.39 +0.04 36 0 106 0
30MAR27 12.00 P 0.00 0.00 0.00 0.48 +0.02 36 0 209 0
30MAR27 12.50 P 0.00 0.00 0.00 0.62 +0.03 36 0 546 0
30MAR27 13.00 P 0.00 0.00 0.00 0.76 +0.01 35 0 167 0
30MAR27 13.50 P 0.00 0.00 0.00 0.93 +0.01 35 0 101 0
30MAR27 14.00 P 0.00 0.00 0.00 1.13 +0.01 35 0 85 0
30MAR27 14.50 P 0.00 0.00 0.00 1.34 0.00 35 0 49 0
30MAR27 15.00 P 0.00 0.00 0.00 1.61 +0.02 36 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 1.92 +0.07 37 0 85 0
30MAR27 16.00 P 0.00 0.00 0.00 2.18 +0.04 36 0 115 0
30MAR27 16.50 P 0.00 0.00 0.00 2.51 +0.06 37 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 2.84 +0.06 37 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 3.20 +0.08 37 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 3.58 +0.09 38 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 3.97 +0.10 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.36 +0.09 38 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 4.77 +0.09 39 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.17 +0.07 39 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.05 +0.07 40 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.95 +0.05 41 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.28 -0.03 35 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.38 -0.02 35 0 6 0
29JUN27 11.50 P 0.00 0.00 0.00 0.48 -0.03 35 0 105 0
29JUN27 12.00 P 0.00 0.00 0.00 0.62 -0.03 35 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.77 -0.03 35 0 11 0
29JUN27 13.00 P 0.00 0.00 0.00 0.94 -0.04 35 0 60 0
29JUN27 13.50 P 0.00 0.00 0.00 1.13 -0.04 35 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.34 -0.04 35 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 1.57 -0.04 35 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 1.83 -0.04 35 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.10 -0.03 36 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.39 -0.04 36 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.69 -0.04 36 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.03 -0.03 36 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.37 -0.03 36 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.73 -0.02 36 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 4.10 -0.02 36 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.48 -0.02 37 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.89 -0.01 37 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.30 -0.01 37 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.16 0.00 38 0 0 0
TOTAL PUT 38 24,047 +17
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$ 14.35
29JUN26 8.75 C 0.00 0.00 0.00 5.61 +0.19 82 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.36 +0.20 73 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.11 +0.20 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.86 +0.20 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.61 +0.20 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.36 +0.16 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.86 +0.20 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.36 +0.20 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.87 +0.20 52 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.36 +0.17 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.87 +0.19 34 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.39 +0.17 33 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.96 +0.15 35 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 0.60 +0.10 35 0 19 0
29JUN26 14.50 C 0.56 0.56 0.31 0.33 +0.06 34 5 97 +4
29JUN26 15.00 C 0.00 0.00 0.00 0.17 +0.04 35 0 1,009 0
29JUN26 15.50 C 0.00 0.00 0.00 0.07 +0.01 35 0 636 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 305 0
29JUN26 16.50 C 0.04 0.04 0.04 0.01 0.00 35 15 225 +15
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 378 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 73 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 64 0 36 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 74 0 46 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 83 0 10 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.67 +0.26 61 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.43 +0.23 60 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.94 +0.26 55 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.41 +0.14 41 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.96 +0.21 44 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.48 +0.17 40 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.97 +0.16 32 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.55 +0.14 32 0 1 0
30JUL26 13.50 C 0.00 0.00 0.00 1.18 +0.12 32 0 2 0
30JUL26 14.00 C 0.00 0.00 0.00 0.89 +0.10 33 0 16 0
30JUL26 14.50 C 0.00 0.00 0.00 0.61 +0.07 32 0 146 0
30JUL26 15.00 C 0.45 0.45 0.45 0.42 +0.05 33 2 285 -2
30JUL26 15.50 C 0.45 0.50 0.45 0.27 +0.03 32 3 285 0
30JUL26 16.00 C 0.00 0.00 0.00 0.17 +0.02 32 0 18 0
30JUL26 16.50 C 0.13 0.13 0.13 0.11 +0.02 33 21 164 +21
30JUL26 17.00 C 0.17 0.17 0.17 0.06 +0.01 32 15 56 +15
30JUL26 17.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 23 0
30JUL26 18.00 C 0.00 0.00 0.00 0.02 0.00 33 0 30 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 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 4.68 +0.22 45 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.43 +0.23 42 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.94 +0.19 39 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.47 +0.19 38 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.99 +0.16 35 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.51 +0.19 32 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.10 +0.17 33 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.71 +0.15 32 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.36 +0.10 32 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.06 +0.08 32 0 21 0
28AUG26 14.50 C 0.00 0.00 0.00 0.82 +0.08 33 0 254 0
28AUG26 15.00 C 0.00 0.00 0.00 0.63 +0.08 33 0 46 0
28AUG26 15.50 C 0.00 0.00 0.00 0.46 +0.06 33 0 21 0
28AUG26 16.00 C 0.00 0.00 0.00 0.33 +0.05 33 0 15 0
28AUG26 16.50 C 0.00 0.00 0.00 0.23 +0.03 33 0 53 0
28AUG26 17.00 C 0.00 0.00 0.00 0.16 +0.02 33 0 8 0
28AUG26 17.50 C 0.00 0.00 0.00 0.11 +0.02 33 0 25 0
28AUG26 18.00 C 0.00 0.00 0.00 0.08 +0.02 33 0 14 0
28AUG26 18.50 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.02 0.00 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 5.68 +0.20 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.44 +0.19 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.17 +0.17 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.02 +0.26 55 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.72 +0.18 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.48 +0.20 43 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.02 +0.21 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.52 +0.18 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.07 +0.19 37 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.63 +0.15 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.20 +0.16 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.83 +0.14 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.51 +0.11 33 0 25 0
29SEP26 14.00 C 0.00 0.00 0.00 1.23 +0.10 34 0 265 0
29SEP26 14.50 C 0.00 0.00 0.00 1.00 +0.10 34 0 114 0
29SEP26 15.00 C 0.00 0.00 0.00 0.79 +0.09 34 0 226 0
29SEP26 15.50 C 0.64 0.64 0.64 0.61 +0.07 34 2 43 0
29SEP26 16.00 C 0.00 0.00 0.00 0.47 +0.06 34 0 96 0
29SEP26 16.50 C 0.00 0.00 0.00 0.35 +0.05 34 0 44 0
29SEP26 17.00 C 0.49 0.49 0.49 0.26 +0.03 34 15 175 0
29SEP26 17.50 C 0.00 0.00 0.00 0.19 +0.02 33 0 36 0
29SEP26 18.00 C 0.00 0.00 0.00 0.14 +0.02 34 0 170 0
29SEP26 18.50 C 0.00 0.00 0.00 0.10 +0.01 33 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.08 +0.02 34 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 5.26 +0.26 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.02 +0.26 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.78 +0.19 44 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.54 +0.19 43 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.08 +0.19 40 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.63 +0.23 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.20 +0.28 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.75 +0.18 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.39 +0.17 34 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 2.02 +0.12 33 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 1.73 +0.08 33 0 53 0
30DEC26 14.00 C 0.00 0.00 0.00 1.47 +0.07 33 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 1.28 +0.10 34 0 105 0
30DEC26 15.00 C 0.00 0.00 0.00 1.05 +0.09 33 0 240 0
30DEC26 15.50 C 0.00 0.00 0.00 0.90 +0.07 34 0 67 0
30DEC26 16.00 C 0.00 0.00 0.00 0.75 +0.07 34 0 281 0
30DEC26 16.50 C 0.00 0.00 0.00 0.62 +0.05 33 0 66 0
30DEC26 17.00 C 0.00 0.00 0.00 0.51 +0.04 33 0 28 0
30DEC26 17.50 C 0.00 0.00 0.00 0.42 +0.04 33 0 43 0
30DEC26 18.00 C 0.00 0.00 0.00 0.35 +0.04 33 0 89 0
30DEC26 18.50 C 0.00 0.00 0.00 0.28 +0.03 33 0 65 0
30DEC26 19.00 C 0.00 0.00 0.00 0.23 +0.02 33 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.19 +0.02 33 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.15 +0.01 33 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.10 +0.01 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 +0.01 34 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 4.82 +0.23 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.60 +0.23 40 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.16 +0.24 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.73 +0.22 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.31 +0.19 35 0 0 0
30MAR27 12.00 C 2.81 2.81 2.81 2.95 +0.17 34 1 0 -1
30MAR27 12.50 C 0.00 0.00 0.00 2.62 +0.14 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.31 +0.14 34 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.03 +0.10 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.78 +0.07 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.56 +0.04 33 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 1.33 -0.01 33 0 31 0
30MAR27 15.50 C 0.00 0.00 0.00 1.18 +0.03 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.02 +0.05 33 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 0.88 +0.01 33 0 31 0
30MAR27 17.00 C 0.00 0.00 0.00 0.76 0.00 33 0 16 0
30MAR27 17.50 C 0.00 0.00 0.00 0.65 0.00 33 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 0.56 -0.01 33 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.48 -0.01 33 0 49 0
30MAR27 19.00 C 0.00 0.00 0.00 0.41 -0.01 33 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.35 -0.01 33 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.30 -0.01 33 0 189 0
30MAR27 21.00 C 0.00 0.00 0.00 0.21 -0.02 33 0 22 0
30MAR27 22.00 C 0.00 0.00 0.00 0.15 -0.02 32 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 4.87 +0.26 37 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.66 +0.24 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.25 +0.23 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.87 +0.23 35 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.46 +0.17 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.13 +0.15 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.81 +0.11 33 0 0 0
29JUN27 13.00 C 2.58 2.58 2.58 2.54 +0.15 33 1 1 +1
29JUN27 13.50 C 0.00 0.00 0.00 2.32 +0.18 34 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 2.07 +0.16 34 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 1.88 +0.11 34 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.65 +0.06 33 0 0 0
29JUN27 15.50 C 1.72 1.72 1.72 1.49 +0.06 34 6 6 +6
29JUN27 16.00 C 0.00 0.00 0.00 1.34 +0.07 34 0 0 0
29JUN27 16.50 C 1.42 1.42 1.42 1.24 +0.11 35 14 14 +14
29JUN27 17.00 C 0.00 0.00 0.00 1.10 +0.10 34 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.98 +0.09 34 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.87 +0.09 34 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.77 +0.07 34 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.69 +0.07 34 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.61 +0.07 34 0 14 0
TOTAL CALL 100 7,341 +73
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 101 0 58 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 95 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 84 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 38 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 16 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 228 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,647 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 114 0
29JUN26 13.00 P 0.03 0.03 0.03 0.03 -0.02 34 2 171 0
29JUN26 13.50 P 0.09 0.09 0.08 0.09 -0.05 34 19 356 +4
29JUN26 14.00 P 0.17 0.21 0.14 0.23 -0.08 34 8 335 -6
29JUN26 14.50 P 0.43 0.43 0.43 0.47 -0.11 35 2 414 0
29JUN26 15.00 P 0.80 0.80 0.80 0.80 -0.16 35 4 856 -4
29JUN26 15.50 P 0.00 0.00 0.00 1.21 -0.18 35 0 439 0
29JUN26 16.00 P 0.00 0.00 0.00 1.67 -0.24 36 0 31 0
29JUN26 16.50 P 0.00 0.00 0.00 2.15 -0.22 0 0 45 0
29JUN26 17.00 P 0.00 0.00 0.00 2.70 -0.15 60 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.20 -0.16 67 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.70 -0.20 74 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.20 -0.16 81 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.69 -0.17 84 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.23 -0.12 102 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.70 -0.15 100 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.73 -0.16 121 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.66 -0.19 101 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 11 0
30JUL26 12.00 P 0.07 0.07 0.07 0.04 -0.02 33 1 120 0
30JUL26 12.50 P 0.09 0.09 0.09 0.08 -0.04 32 60 129 +60
30JUL26 13.00 P 0.00 0.00 0.00 0.16 -0.04 32 0 58 0
30JUL26 13.50 P 0.20 0.20 0.20 0.28 -0.07 32 1 175 -1
30JUL26 14.00 P 0.30 0.50 0.30 0.45 -0.10 31 48 409 +18
30JUL26 14.50 P 0.00 0.00 0.00 0.71 -0.10 32 0 145 0
30JUL26 15.00 P 1.01 1.01 1.01 1.02 -0.17 32 1 141 -1
30JUL26 15.50 P 0.00 0.00 0.00 1.37 -0.20 32 0 90 0
30JUL26 16.00 P 0.00 0.00 0.00 1.77 -0.18 32 0 6 0
30JUL26 16.50 P 0.00 0.00 0.00 2.27 -0.13 37 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.70 -0.16 35 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.20 -0.16 40 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.70 -0.20 44 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.20 -0.20 48 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.69 -0.17 50 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.23 -0.12 60 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.70 -0.15 59 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.06 -0.01 34 0 1 0
28AUG26 12.00 P 0.00 0.00 0.00 0.10 -0.03 33 0 26 0
28AUG26 12.50 P 0.14 0.14 0.14 0.18 -0.03 33 1 1 -1
28AUG26 13.00 P 0.00 0.00 0.00 0.30 -0.03 33 0 281 0
28AUG26 13.50 P 0.00 0.00 0.00 0.45 -0.04 33 0 423 0
28AUG26 14.00 P 0.00 0.00 0.00 0.64 -0.08 32 0 386 0
28AUG26 14.50 P 0.00 0.00 0.00 0.89 -0.08 32 0 17 0
28AUG26 15.00 P 0.00 0.00 0.00 1.21 -0.10 33 0 59 0
28AUG26 15.50 P 0.00 0.00 0.00 1.53 -0.13 33 0 49 0
28AUG26 16.00 P 0.00 0.00 0.00 1.90 -0.15 32 0 1 0
28AUG26 16.50 P 0.00 0.00 0.00 2.35 -0.19 35 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.81 -0.13 37 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.22 -0.22 34 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.73 -0.17 39 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.20 -0.20 39 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.69 -0.20 41 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.23 -0.19 49 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.70 -0.20 48 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 -0.01 34 0 9 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 605 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 -0.01 34 0 79 0
29SEP26 11.00 P 0.00 0.00 0.00 0.10 -0.01 34 0 103 0
29SEP26 11.50 P 0.00 0.00 0.00 0.16 -0.02 33 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.25 -0.03 33 0 68 0
29SEP26 12.50 P 0.00 0.00 0.00 0.37 -0.05 33 0 109 0
29SEP26 13.00 P 0.38 0.52 0.38 0.54 -0.06 33 18 187 -3
29SEP26 13.50 P 0.56 0.56 0.56 0.77 -0.03 34 15 237 -15
29SEP26 14.00 P 0.94 0.94 0.94 0.96 -0.09 32 11 317 +11
29SEP26 14.50 P 1.22 1.22 1.22 1.24 -0.10 32 11 130 0
29SEP26 15.00 P 0.00 0.00 0.00 1.57 -0.09 33 0 184 0
29SEP26 15.50 P 0.00 0.00 0.00 1.90 -0.12 32 0 131 0
29SEP26 16.00 P 0.00 0.00 0.00 2.30 -0.12 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.70 -0.14 32 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 3.08 -0.20 30 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.52 -0.17 29 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.96 -0.18 26 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.45 -0.19 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.90 -0.18 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.41 -0.15 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.85 -0.24 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.85 -0.19 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.81 -0.23 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 -0.01 33 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.07 -0.01 34 0 35 0
30DEC26 9.75 P 0.11 0.11 0.11 0.09 -0.01 34 1 14 0
30DEC26 10.00 P 0.00 0.00 0.00 0.11 -0.02 33 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 0.17 -0.01 33 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 0.25 -0.02 33 0 8 0
30DEC26 11.50 P 0.00 0.00 0.00 0.35 -0.03 33 0 24 0
30DEC26 12.00 P 0.00 0.00 0.00 0.47 -0.05 33 0 25 0
30DEC26 12.50 P 0.49 0.49 0.49 0.62 -0.06 32 30 78 +30
30DEC26 13.00 P 0.00 0.00 0.00 0.81 -0.07 32 0 125 0
30DEC26 13.50 P 0.86 1.03 0.86 1.02 -0.09 32 45 183 0
30DEC26 14.00 P 0.00 0.00 0.00 1.26 -0.10 32 0 249 0
30DEC26 14.50 P 0.00 0.00 0.00 1.54 -0.10 32 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 1.89 -0.08 33 0 216 0
30DEC26 15.50 P 0.00 0.00 0.00 2.25 -0.07 34 0 83 0
30DEC26 16.00 P 0.00 0.00 0.00 2.62 -0.07 34 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.01 -0.10 34 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.37 -0.16 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.84 -0.12 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.27 -0.13 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.70 -0.15 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.15 -0.15 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.60 -0.17 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.01 -0.22 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.95 -0.21 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.89 -0.23 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.16 -0.03 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.19 -0.04 32 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.27 -0.05 32 0 12 0
30MAR27 11.00 P 0.00 0.00 0.00 0.38 -0.05 33 0 5 0
30MAR27 11.50 P 0.00 0.00 0.00 0.49 -0.08 32 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.64 -0.09 32 0 78 0
30MAR27 12.50 P 0.00 0.00 0.00 0.80 -0.12 32 0 40 0
30MAR27 13.00 P 0.87 0.87 0.87 0.99 -0.13 31 15 112 0
30MAR27 13.50 P 0.00 0.00 0.00 1.22 -0.14 31 0 0 0
30MAR27 14.00 P 1.34 1.34 1.34 1.46 -0.16 31 30 110 0
30MAR27 14.50 P 0.00 0.00 0.00 1.74 -0.16 31 0 176 0
30MAR27 15.00 P 0.00 0.00 0.00 2.09 -0.12 32 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 2.44 -0.12 33 0 103 0
30MAR27 16.00 P 0.00 0.00 0.00 2.80 -0.10 33 0 45 0
30MAR27 16.50 P 0.00 0.00 0.00 3.18 -0.11 33 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.58 -0.12 34 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 3.98 -0.13 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.39 -0.13 34 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.82 -0.19 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.26 -0.14 35 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.70 -0.14 35 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.16 -0.13 35 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.07 -0.15 35 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.96 -0.21 32 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.28 -0.01 34 0 31 0
29JUN27 10.00 P 0.00 0.00 0.00 0.33 -0.01 34 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 0.44 0.00 34 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.57 -0.02 34 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.70 -0.02 34 0 15 0
29JUN27 12.00 P 0.00 0.00 0.00 0.89 0.00 34 0 24 0
29JUN27 12.50 P 0.00 0.00 0.00 1.07 -0.02 34 0 18 0
29JUN27 13.00 P 0.00 0.00 0.00 1.29 -0.02 34 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.53 -0.02 34 0 6 0
29JUN27 14.00 P 0.00 0.00 0.00 1.79 -0.05 34 0 7 0
29JUN27 14.50 P 0.00 0.00 0.00 2.08 -0.04 34 0 18 0
29JUN27 15.00 P 0.00 0.00 0.00 2.39 -0.05 34 0 4 0
29JUN27 15.50 P 2.72 2.72 2.72 2.73 -0.05 34 15 15 -15
29JUN27 16.00 P 2.82 3.03 2.82 3.09 -0.07 35 30 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.48 -0.06 36 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 3.86 -0.07 36 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.25 -0.12 36 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.65 -0.09 36 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.06 -0.09 36 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.47 -0.10 36 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.90 -0.13 37 0 0 0
TOTAL PUT 368 13,700 +77
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$ 12.17
29JUN26 7.75 C 0.00 0.00 0.00 4.45 +0.33 118 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.20 +0.33 110 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.94 +0.32 93 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.69 +0.32 86 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.46 +0.34 96 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.21 +0.34 88 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.95 +0.33 76 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.70 +0.33 69 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.46 +0.34 68 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.21 +0.34 61 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.68 +0.30 0 0 75 0
29JUN26 11.00 C 0.00 0.00 0.00 1.19 +0.28 28 0 232 0
29JUN26 11.50 C 0.85 0.90 0.73 0.75 +0.25 31 12 512 0
29JUN26 12.00 C 0.51 0.51 0.38 0.40 +0.17 31 215 1,302 +151
29JUN26 12.50 C 0.26 0.26 0.17 0.16 +0.07 30 276 1,111 +88
29JUN26 13.00 C 0.07 0.07 0.07 0.06 +0.03 31 25 834 -15
29JUN26 13.50 C 0.07 0.07 0.04 0.02 +0.01 33 21 271 +9
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 543 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 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 58 0 64 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 70 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.96 +0.32 52 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.75 +0.38 63 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.49 +0.36 56 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.24 +0.37 52 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.99 +0.36 48 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.75 +0.36 46 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.50 +0.35 42 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.26 +0.34 40 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.74 +0.28 28 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.29 +0.25 27 0 71 0
30JUL26 11.50 C 0.00 0.00 0.00 0.90 +0.22 27 0 46 0
30JUL26 12.00 C 0.73 0.73 0.58 0.58 +0.16 27 46 301 -41
30JUL26 12.50 C 0.38 0.38 0.36 0.36 +0.12 28 130 160 +32
30JUL26 13.00 C 0.27 0.27 0.22 0.20 +0.07 28 54 367 +27
30JUL26 13.50 C 0.14 0.14 0.14 0.10 +0.03 27 15 322 +15
30JUL26 14.00 C 0.00 0.00 0.00 0.05 +0.02 28 0 180 0
30JUL26 14.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 15 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 28 0 40 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 32 0 17 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 29 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.75 +0.35 45 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.49 +0.33 39 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.27 +0.35 43 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.03 +0.35 41 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.79 +0.35 39 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.55 +0.34 37 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.31 +0.33 35 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.82 +0.27 29 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.41 +0.24 29 0 45 0
28AUG26 11.50 C 0.00 0.00 0.00 1.07 +0.23 30 0 75 0
28AUG26 12.00 C 0.83 0.83 0.83 0.76 +0.18 29 15 205 0
28AUG26 12.50 C 0.00 0.00 0.00 0.54 +0.15 29 0 40 0
28AUG26 13.00 C 0.43 0.43 0.36 0.36 +0.10 29 45 135 +45
28AUG26 13.50 C 0.00 0.00 0.00 0.23 +0.07 29 0 260 0
28AUG26 14.00 C 0.00 0.00 0.00 0.14 +0.04 29 0 13 0
28AUG26 14.50 C 0.11 0.11 0.11 0.09 +0.03 30 15 25 +15
28AUG26 15.00 C 0.00 0.00 0.00 0.05 +0.02 29 0 28 0
28AUG26 15.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 10 0
28AUG26 16.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.22 +0.31 30 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.97 +0.31 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.75 +0.34 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.49 +0.33 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.28 +0.36 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.04 +0.36 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.79 +0.34 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.56 +0.34 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.32 +0.31 32 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.85 +0.26 28 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 1.46 +0.25 28 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.11 +0.22 28 0 35 0
29SEP26 12.00 C 0.00 0.00 0.00 0.81 +0.16 28 0 136 0
29SEP26 12.50 C 0.64 0.64 0.64 0.58 +0.13 27 10 1,756 0
29SEP26 13.00 C 0.00 0.00 0.00 0.42 +0.11 28 0 190 0
29SEP26 13.50 C 0.30 0.30 0.30 0.29 +0.07 28 38 126 0
29SEP26 14.00 C 0.00 0.00 0.00 0.20 +0.05 29 0 207 0
29SEP26 14.50 C 0.17 0.17 0.17 0.13 +0.04 29 98 75 -39
29SEP26 15.00 C 0.00 0.00 0.00 0.08 +0.02 28 0 69 0
29SEP26 15.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 +0.02 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.02 +0.36 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.77 +0.36 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.53 +0.35 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.30 +0.36 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.05 +0.34 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.83 +0.34 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.61 +0.34 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.38 +0.31 27 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 1.98 +0.26 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.63 +0.24 27 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 1.32 +0.21 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.05 +0.21 27 2 37 0
30DEC26 12.50 C 0.00 0.00 0.00 0.83 +0.18 27 0 178 0
30DEC26 13.00 C 0.00 0.00 0.00 0.64 +0.15 27 0 133 0
30DEC26 13.50 C 0.47 0.48 0.47 0.48 +0.11 26 30 80 +27
30DEC26 14.00 C 0.00 0.00 0.00 0.37 +0.08 27 2 32 +2
30DEC26 14.50 C 0.00 0.00 0.00 0.28 +0.07 27 0 66 0
30DEC26 15.00 C 0.00 0.00 0.00 0.22 +0.07 27 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 0.16 +0.05 27 0 7 0
30DEC26 16.00 C 0.00 0.00 0.00 0.12 +0.04 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.09 +0.03 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.06 +0.02 27 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.05 +0.02 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.03 +0.31 30 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.79 +0.34 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.56 +0.34 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.33 +0.33 27 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.12 +0.33 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.90 +0.31 26 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.70 +0.29 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.50 +0.27 26 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.13 +0.17 26 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.83 +0.17 27 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 1.53 +0.18 26 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.24 +0.08 26 0 20 0
30MAR27 12.50 C 0.00 0.00 0.00 1.05 +0.12 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.86 +0.10 26 0 3,014 0
30MAR27 13.50 C 0.00 0.00 0.00 0.68 +0.06 26 0 45 0
30MAR27 14.00 C 0.00 0.00 0.00 0.55 +0.05 26 0 71 0
30MAR27 14.50 C 0.00 0.00 0.00 0.45 +0.05 27 0 104 0
30MAR27 15.00 C 0.39 0.39 0.39 0.36 +0.04 26 9 37 +9
30MAR27 15.50 C 0.00 0.00 0.00 0.29 +0.03 27 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.23 +0.02 27 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.18 +0.01 27 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.14 +0.01 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.88 +0.28 27 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.67 +0.28 27 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.46 +0.27 27 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.27 +0.28 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.07 +0.26 27 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.89 +0.26 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.71 +0.25 28 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.37 +0.24 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.06 +0.22 27 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.78 +0.25 27 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.48 +0.17 27 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 1.27 +0.16 27 0 2 0
29JUN27 13.00 C 0.00 0.00 0.00 1.08 +0.15 27 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.91 +0.12 27 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 0.77 +0.11 27 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.65 +0.10 27 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.54 +0.09 27 0 8 0
29JUN27 15.50 C 0.00 0.00 0.00 0.46 +0.09 27 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.37 +0.06 27 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.31 +0.05 27 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.26 +0.04 27 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.22 +0.05 27 0 84 0
29JUN27 18.00 C 0.00 0.00 0.00 0.18 +0.04 28 0 30 0
TOTAL CALL 1,058 14,841 +325
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 105 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 92 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 80 0 79 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 74 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 62 0 11 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 167 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1,232 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 -0.02 33 0 1,893 0
29JUN26 11.50 P 0.00 0.00 0.00 0.06 -0.08 30 0 2,382 0
29JUN26 12.00 P 0.20 0.20 0.18 0.20 -0.17 29 41 603 -9
29JUN26 12.50 P 0.42 0.42 0.42 0.47 -0.24 29 1 1,241 +1
29JUN26 13.00 P 0.00 0.00 0.00 0.87 -0.28 29 0 292 0
29JUN26 13.50 P 0.00 0.00 0.00 1.34 -0.30 32 0 224 0
29JUN26 14.00 P 0.00 0.00 0.00 1.83 -0.33 0 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 2.33 -0.33 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.83 -0.33 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.33 -0.33 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.83 -0.33 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.33 -0.33 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.83 -0.33 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.33 -0.33 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.83 -0.33 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.33 -0.33 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 22 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 40 0
30JUL26 10.50 P 0.00 0.00 0.00 0.03 -0.03 27 0 515 0
30JUL26 11.00 P 0.10 0.10 0.09 0.09 -0.06 28 27 361 -7
30JUL26 11.50 P 0.19 0.20 0.19 0.20 -0.10 28 56 545 +2
30JUL26 12.00 P 0.35 0.35 0.35 0.38 -0.16 28 10 207 0
30JUL26 12.50 P 0.63 0.63 0.63 0.64 -0.23 27 15 46 +13
30JUL26 13.00 P 0.98 0.98 0.98 0.99 -0.24 28 15 200 0
30JUL26 13.50 P 0.00 0.00 0.00 1.40 -0.27 28 0 30 0
30JUL26 14.00 P 0.00 0.00 0.00 1.85 -0.33 27 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.33 -0.33 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.83 -0.33 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.33 -0.33 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.83 -0.33 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.33 -0.33 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.83 -0.33 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.33 -0.33 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.83 -0.33 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 120 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 -0.01 30 0 9 0
28AUG26 9.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.03 -0.01 30 0 20 0
28AUG26 10.00 P 0.00 0.00 0.00 0.04 -0.03 29 0 55 0
28AUG26 10.50 P 0.00 0.00 0.00 0.09 -0.05 29 0 253 0
28AUG26 11.00 P 0.18 0.18 0.18 0.18 -0.08 29 10 315 +10
28AUG26 11.50 P 0.31 0.31 0.31 0.32 -0.12 29 4 239 -4
28AUG26 12.00 P 0.52 0.52 0.52 0.52 -0.16 28 15 135 -15
28AUG26 12.50 P 0.00 0.00 0.00 0.79 -0.21 29 0 111 0
28AUG26 13.00 P 1.11 1.11 1.08 1.12 -0.21 29 27 102 +27
28AUG26 13.50 P 0.00 0.00 0.00 1.49 -0.25 29 0 43 0
28AUG26 14.00 P 0.00 0.00 0.00 1.91 -0.32 29 0 39 0
28AUG26 14.50 P 0.00 0.00 0.00 2.35 -0.38 27 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.84 -0.32 29 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 3.33 -0.33 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.83 -0.33 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.33 -0.33 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.83 -0.33 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.33 -0.33 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.83 -0.33 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 -0.01 28 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.03 -0.02 29 0 25 0
29SEP26 9.50 P 0.08 0.08 0.08 0.05 -0.02 29 2 71 -2
29SEP26 9.75 P 0.00 0.00 0.00 0.07 -0.02 29 0 34 0
29SEP26 10.00 P 0.00 0.00 0.00 0.09 -0.04 28 0 2,292 0
29SEP26 10.50 P 0.00 0.00 0.00 0.17 -0.07 28 0 143 0
29SEP26 11.00 P 0.27 0.27 0.27 0.30 -0.09 29 150 184 -80
29SEP26 11.50 P 0.47 0.47 0.47 0.47 -0.13 28 4 153 +4
29SEP26 12.00 P 0.68 0.68 0.68 0.68 -0.19 28 15 114 +15
29SEP26 12.50 P 0.00 0.00 0.00 0.99 -0.20 29 0 45 0
29SEP26 13.00 P 0.00 0.00 0.00 1.33 -0.18 29 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.67 -0.24 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.14 -0.27 32 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.59 -0.28 33 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.04 -0.31 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.51 -0.33 35 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.99 -0.35 37 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.48 -0.35 39 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.96 -0.36 40 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.45 -0.36 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.94 -0.37 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.43 -0.37 45 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.02 0.00 27 0 20 0
30DEC26 8.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.05 -0.01 28 0 6 0
30DEC26 9.00 P 0.00 0.00 0.00 0.06 -0.02 27 0 98 0
30DEC26 9.25 P 0.00 0.00 0.00 0.09 -0.01 27 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.11 -0.03 27 0 93 0
30DEC26 9.75 P 0.00 0.00 0.00 0.15 -0.03 27 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.19 -0.04 27 0 935 0
30DEC26 10.50 P 0.00 0.00 0.00 0.30 -0.06 27 0 85 0
30DEC26 11.00 P 0.00 0.00 0.00 0.45 -0.09 27 0 61 0
30DEC26 11.50 P 0.00 0.00 0.00 0.63 -0.13 26 0 24 0
30DEC26 12.00 P 0.00 0.00 0.00 0.87 -0.13 27 0 90 0
30DEC26 12.50 P 0.00 0.00 0.00 1.15 -0.19 27 0 105 0
30DEC26 13.00 P 0.00 0.00 0.00 1.48 -0.16 27 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 1.82 -0.26 27 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 2.24 -0.26 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.66 -0.28 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.10 -0.30 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.56 -0.32 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.02 -0.34 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.49 -0.36 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.97 -0.36 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.46 -0.36 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.95 -0.36 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.44 -0.36 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.05 -0.03 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.07 -0.04 27 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.09 -0.05 27 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.12 -0.05 27 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.15 -0.07 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.19 -0.07 27 0 26 0
30MAR27 9.75 P 0.00 0.00 0.00 0.24 -0.09 27 0 2 0
30MAR27 10.00 P 0.28 0.28 0.28 0.29 -0.08 27 11 62 +11
30MAR27 10.50 P 0.00 0.00 0.00 0.43 -0.09 27 0 59 0
30MAR27 11.00 P 0.00 0.00 0.00 0.59 -0.12 27 0 67 0
30MAR27 11.50 P 0.00 0.00 0.00 0.78 -0.15 26 0 20 0
30MAR27 12.00 P 0.00 0.00 0.00 1.02 -0.21 26 0 6 0
30MAR27 12.50 P 0.00 0.00 0.00 1.29 -0.20 26 0 1 0
30MAR27 13.00 P 0.00 0.00 0.00 1.61 -0.23 27 0 12 0
30MAR27 13.50 P 0.00 0.00 0.00 1.97 -0.25 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.35 -0.27 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.75 -0.29 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.17 -0.28 28 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.61 -0.31 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.06 -0.32 29 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.52 -0.34 29 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.99 -0.34 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.47 -0.35 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.98 -0.34 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.46 -0.34 34 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.13 -0.02 28 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.16 -0.03 27 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.20 -0.04 28 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.25 -0.04 28 0 4 0
29JUN27 9.50 P 0.00 0.00 0.00 0.30 -0.05 28 0 53 0
29JUN27 9.75 P 0.00 0.00 0.00 0.36 -0.05 28 0 3 0
29JUN27 10.00 P 0.00 0.00 0.00 0.43 -0.06 28 0 55 0
29JUN27 10.50 P 0.00 0.00 0.00 0.58 -0.08 28 0 48 0
29JUN27 11.00 P 0.00 0.00 0.00 0.77 -0.09 28 0 5 0
29JUN27 11.50 P 0.00 0.00 0.00 0.99 -0.11 28 0 22 0
29JUN27 12.00 P 1.41 1.41 1.41 1.24 -0.14 28 5 5 0
29JUN27 12.50 P 0.00 0.00 0.00 1.53 -0.14 29 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.84 -0.16 29 0 3 0
29JUN27 13.50 P 0.00 0.00 0.00 2.17 -0.20 29 0 12 0
29JUN27 14.00 P 0.00 0.00 0.00 2.54 -0.21 29 0 34 0
29JUN27 14.50 P 0.00 0.00 0.00 2.93 -0.13 30 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.24 -0.23 27 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.66 -0.26 28 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.09 -0.29 28 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.54 -0.32 28 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.99 -0.34 27 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.47 -0.35 28 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.98 -0.34 30 0 0 0
TOTAL PUT 408 19,003 -34
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$ 4.37
29JUN26 2.80 C 0.00 0.00 0.00 1.57 +0.15 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.49 +0.17 125 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.38 +0.16 98 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.28 +0.16 91 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.19 +0.17 99 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.08 +0.16 76 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.98 +0.15 69 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.87 +0.14 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.78 +0.15 55 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.68 +0.14 48 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.58 +0.15 41 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.47 +0.14 0 0 4 0
29JUN26 4.00 C 0.00 0.00 0.00 0.38 +0.14 28 0 20 0
29JUN26 4.10 C 0.00 0.00 0.00 0.28 +0.13 22 0 210 0
29JUN26 4.20 C 0.23 0.23 0.23 0.19 +0.11 21 2 1,119 +2
29JUN26 4.30 C 0.17 0.17 0.12 0.12 +0.08 22 325 6,180 +100
29JUN26 4.40 C 0.11 0.11 0.08 0.07 +0.05 23 43 3,013 -43
29JUN26 4.50 C 0.04 0.06 0.04 0.04 +0.03 25 866 1,114 -492
29JUN26 4.60 C 0.03 0.04 0.02 0.02 +0.01 26 1,147 2,472 +642
29JUN26 4.70 C 0.02 0.02 0.02 0.01 0.00 27 210 16,136 +112
29JUN26 4.80 C 0.02 0.02 0.02 0.01 0.00 32 2,000 11,407 +1,606
29JUN26 4.90 C 0.01 0.01 0.01 0.01 0.00 38 592 1,272 -266
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3,076 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 55 0 3,546 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 66 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 94 0 789 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 102 0 1,382 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 110 0 595 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 118 0 901 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 125 0 225 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 1.49 +0.16 63 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 1.39 +0.16 58 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 1.29 +0.16 54 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 1.19 +0.15 49 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 1.09 +0.15 44 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.98 +0.14 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.88 +0.14 0 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.79 +0.14 32 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.69 +0.14 28 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.58 +0.12 0 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.49 +0.13 20 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.39 +0.12 16 0 0 0
30JUL26 4.10 C 0.33 0.33 0.33 0.33 +0.13 24 10 1,300 0
30JUL26 4.20 C 0.25 0.25 0.25 0.25 +0.11 23 3 3,500 0
30JUL26 4.30 C 0.00 0.00 0.00 0.18 +0.08 21 0 65 0
30JUL26 4.40 C 0.00 0.00 0.00 0.14 +0.07 24 0 880 0
30JUL26 4.50 C 0.10 0.12 0.10 0.10 +0.06 24 38 503 +16
30JUL26 4.60 C 0.07 0.09 0.07 0.07 +0.04 24 52 435 +52
30JUL26 4.70 C 0.05 0.05 0.05 0.05 +0.03 25 1 477 0
30JUL26 4.80 C 0.03 0.04 0.03 0.03 +0.02 24 318 1,236 +14
30JUL26 4.90 C 0.00 0.00 0.00 0.02 +0.01 25 0 692 0
30JUL26 5.00 C 0.02 0.02 0.02 0.01 0.00 23 120 492 +30
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 30 0 1,052 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 177 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 42 0 85 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.49 +0.15 42 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 1.40 +0.16 48 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.30 +0.16 44 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.20 +0.16 40 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.10 +0.15 37 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.00 +0.16 33 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.89 +0.13 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.80 +0.14 26 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.71 +0.14 27 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.62 +0.15 27 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.53 +0.14 25 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.44 +0.12 23 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.37 +0.13 24 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.29 +0.10 22 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.23 +0.08 23 0 3 0
28AUG26 4.40 C 0.00 0.00 0.00 0.18 +0.07 23 0 40 0
28AUG26 4.50 C 0.00 0.00 0.00 0.14 +0.06 23 0 119 0
28AUG26 4.60 C 0.12 0.12 0.12 0.10 +0.04 22 3 82 +1
28AUG26 4.70 C 0.11 0.11 0.11 0.08 +0.04 24 26 105 +26
28AUG26 4.80 C 0.00 0.00 0.00 0.06 +0.03 24 0 561 0
28AUG26 4.90 C 0.00 0.00 0.00 0.04 +0.02 23 0 73 0
28AUG26 5.00 C 0.05 0.05 0.04 0.03 +0.02 24 62 609 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 23 0 118 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 2,087 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 32 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.60 +0.16 53 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.50 +0.16 49 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.40 +0.14 45 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.30 +0.16 41 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.20 +0.14 38 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.10 +0.15 34 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.00 +0.14 31 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.91 +0.15 32 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.81 +0.14 29 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.72 +0.15 28 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.62 +0.13 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.54 +0.13 26 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.46 +0.13 25 0 371 0
29SEP26 4.10 C 0.00 0.00 0.00 0.38 +0.11 24 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.31 +0.10 24 0 35 0
29SEP26 4.30 C 0.27 0.27 0.27 0.25 +0.09 24 5 56 +2
29SEP26 4.40 C 0.00 0.00 0.00 0.20 +0.08 24 0 269 0
29SEP26 4.50 C 0.00 0.00 0.00 0.16 +0.07 24 0 216 0
29SEP26 4.60 C 0.00 0.00 0.00 0.12 +0.05 23 0 7,206 0
29SEP26 4.70 C 0.00 0.00 0.00 0.09 +0.04 23 0 372 0
29SEP26 4.80 C 0.10 0.10 0.10 0.07 +0.03 24 3 4,454 +3
29SEP26 4.90 C 0.08 0.08 0.08 0.05 +0.02 23 5 950 0
29SEP26 5.00 C 0.00 0.00 0.00 0.04 +0.02 24 0 2,640 0
29SEP26 5.25 C 0.00 0.00 0.00 0.02 +0.01 25 0 1,014 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 25 0 2,855 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 1,654 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 634 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 61 0 150 0
30DEC26 2.90 C 0.00 0.00 0.00 1.50 +0.16 40 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.40 +0.14 37 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.30 +0.16 34 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.20 +0.14 31 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.10 +0.15 29 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.01 +0.15 29 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.91 +0.15 27 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.83 +0.15 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.74 +0.14 27 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.65 +0.13 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.57 +0.13 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.49 +0.12 24 0 30 0
30DEC26 4.10 C 0.46 0.46 0.46 0.42 +0.11 23 5 60 0
30DEC26 4.20 C 0.00 0.00 0.00 0.36 +0.10 23 0 44 0
30DEC26 4.30 C 0.00 0.00 0.00 0.31 +0.09 23 0 5,098 0
30DEC26 4.40 C 0.00 0.00 0.00 0.26 +0.08 23 0 168 0
30DEC26 4.50 C 0.00 0.00 0.00 0.22 +0.07 23 0 699 0
30DEC26 4.60 C 0.00 0.00 0.00 0.18 +0.06 23 0 159 0
30DEC26 4.70 C 0.00 0.00 0.00 0.15 +0.05 23 0 101 0
30DEC26 4.80 C 0.00 0.00 0.00 0.13 +0.05 23 0 4,446 0
30DEC26 4.90 C 0.00 0.00 0.00 0.11 +0.05 24 0 1,119 0
30DEC26 5.00 C 0.11 0.11 0.11 0.09 +0.04 24 30 1,444 +30
30DEC26 5.25 C 0.00 0.00 0.00 0.05 +0.02 23 0 1,011 0
30DEC26 5.50 C 0.05 0.05 0.05 0.03 +0.01 23 10 697 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 +0.01 24 0 224 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 23 0 214 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 26 0 86 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.51 +0.15 38 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.41 +0.15 35 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.30 +0.15 29 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.21 +0.15 30 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.11 +0.15 27 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.02 +0.14 27 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.94 +0.14 27 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.85 +0.14 26 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.76 +0.12 25 0 0 0
30MAR27 3.80 C 0.71 0.71 0.71 0.68 +0.14 24 2 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.61 +0.11 24 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.54 +0.10 23 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.48 +0.09 23 0 2 0
30MAR27 4.20 C 0.00 0.00 0.00 0.42 +0.08 23 0 32 0
30MAR27 4.30 C 0.00 0.00 0.00 0.37 +0.07 23 0 36 0
30MAR27 4.40 C 0.00 0.00 0.00 0.33 +0.07 23 0 253 0
30MAR27 4.50 C 0.00 0.00 0.00 0.29 +0.07 23 0 3,059 0
30MAR27 4.60 C 0.28 0.29 0.28 0.25 +0.06 23 35 2,524 +5
30MAR27 4.70 C 0.00 0.00 0.00 0.22 +0.05 23 0 357 0
30MAR27 4.80 C 0.00 0.00 0.00 0.18 +0.04 22 0 295 0
30MAR27 4.90 C 0.21 0.21 0.21 0.16 +0.04 23 20 70 +20
30MAR27 5.00 C 0.00 0.00 0.00 0.14 +0.04 23 0 109 0
30MAR27 5.25 C 0.00 0.00 0.00 0.09 +0.02 23 0 1,161 0
30MAR27 5.50 C 0.00 0.00 0.00 0.06 +0.01 23 0 2,200 0
30MAR27 5.75 C 0.00 0.00 0.00 0.04 +0.01 23 0 1,100 0
30MAR27 6.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 120 0
30MAR27 6.25 C 0.00 0.00 0.00 0.02 +0.01 24 0 50 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29JUN27 2.90 C 0.00 0.00 0.00 1.51 +0.15 33 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.42 +0.16 32 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.31 +0.14 28 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.22 +0.14 27 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.13 +0.13 27 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.05 +0.14 27 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.97 +0.14 26 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.89 +0.13 26 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.82 +0.13 26 0 50 0
29JUN27 3.80 C 0.00 0.00 0.00 0.74 +0.11 25 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.68 +0.12 25 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.61 +0.10 24 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.56 +0.10 24 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.51 +0.10 25 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.45 +0.09 24 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.40 +0.09 24 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.37 +0.08 24 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.33 +0.07 24 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.30 +0.07 24 0 0 0
29JUN27 4.80 C 0.28 0.28 0.28 0.27 +0.07 24 10 10 +10
29JUN27 4.90 C 0.26 0.26 0.26 0.24 +0.07 24 10 10 +10
29JUN27 5.00 C 0.00 0.00 0.00 0.21 +0.06 24 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.16 +0.05 24 0 30 0
29JUN27 5.50 C 0.00 0.00 0.00 0.11 +0.03 24 0 0 0
29JUN27 5.75 C 0.10 0.10 0.10 0.08 +0.02 24 5 5 +5
29JUN27 6.00 C 0.00 0.00 0.00 0.06 +0.02 24 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
TOTAL CALL 5,958 125,329 +1,885
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 106 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 90 0 63 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 82 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 75 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 67 0 223 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 60 0 1,718 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 53 0 917 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 46 0 1,015 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 39 0 2,239 0
29JUN26 4.00 P 0.01 0.01 0.01 0.01 0.00 32 5 1,526 0
29JUN26 4.10 P 0.01 0.01 0.01 0.01 -0.02 25 40 4,507 -40
29JUN26 4.20 P 0.02 0.02 0.02 0.02 -0.05 23 30 1,497 +30
29JUN26 4.30 P 0.04 0.04 0.03 0.06 -0.06 27 252 6,552 -250
29JUN26 4.40 P 0.09 0.09 0.07 0.10 -0.10 25 1,218 5,860 -603
29JUN26 4.50 P 0.16 0.16 0.16 0.17 -0.12 27 3 2,745 0
29JUN26 4.60 P 0.21 0.22 0.21 0.25 -0.14 27 1,562 1,610 -1,512
29JUN26 4.70 P 0.00 0.00 0.00 0.34 -0.14 29 0 15,019 0
29JUN26 4.80 P 0.00 0.00 0.00 0.44 -0.14 35 0 60 0
29JUN26 4.90 P 0.00 0.00 0.00 0.53 -0.15 0 0 523 0
29JUN26 5.00 P 0.00 0.00 0.00 0.64 -0.14 46 0 1,183 0
29JUN26 5.25 P 0.00 0.00 0.00 0.89 -0.14 59 0 311 0
29JUN26 5.50 P 0.00 0.00 0.00 1.14 -0.14 70 0 122 0
29JUN26 5.75 P 0.00 0.00 0.00 1.38 -0.15 0 0 41 0
29JUN26 6.00 P 0.00 0.00 0.00 1.64 -0.14 91 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.88 -0.15 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.14 -0.14 108 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.39 -0.14 117 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.63 -0.15 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.89 -0.14 132 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.14 -0.14 139 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.39 -0.14 147 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.64 -0.14 153 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.89 -0.14 159 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.13 -0.15 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.38 -0.15 0 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 34 0 160 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 30 0 150 0
30JUL26 3.80 P 0.01 0.01 0.01 0.01 0.00 26 450 470 -300
30JUL26 3.90 P 0.01 0.01 0.01 0.01 -0.01 22 180 1,244 +180
30JUL26 4.00 P 0.02 0.02 0.02 0.02 -0.02 22 612 2,132 +69
30JUL26 4.10 P 0.03 0.04 0.03 0.04 -0.03 23 1,912 1,934 -86
30JUL26 4.20 P 0.05 0.05 0.05 0.07 -0.04 23 105 1,087 +100
30JUL26 4.30 P 0.10 0.10 0.09 0.10 -0.07 22 145 1,739 +65
30JUL26 4.40 P 0.18 0.18 0.13 0.15 -0.08 23 24 2,343 -4
30JUL26 4.50 P 0.21 0.21 0.19 0.22 -0.09 24 26 1,063 -24
30JUL26 4.60 P 0.00 0.00 0.00 0.29 -0.11 25 0 349 0
30JUL26 4.70 P 0.00 0.00 0.00 0.37 -0.13 25 0 50 0
30JUL26 4.80 P 0.00 0.00 0.00 0.45 -0.14 24 0 20 0
30JUL26 4.90 P 0.00 0.00 0.00 0.55 -0.13 28 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.65 -0.13 32 0 10 0
30JUL26 5.25 P 0.00 0.00 0.00 0.89 -0.14 35 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.14 -0.14 42 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.39 -0.14 48 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.64 -0.14 54 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.89 -0.14 60 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.14 -0.14 65 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.39 -0.14 70 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.63 -0.15 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.89 -0.14 79 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 3.70 P 0.01 0.01 0.01 0.01 -0.01 23 390 570 +270
28AUG26 3.80 P 0.00 0.00 0.00 0.02 -0.01 24 0 254 0
28AUG26 3.90 P 0.02 0.02 0.02 0.03 -0.02 23 1,610 1,877 +1,551
28AUG26 4.00 P 0.04 0.04 0.04 0.05 -0.02 24 610 1,866 +407
28AUG26 4.10 P 0.06 0.06 0.06 0.07 -0.04 23 4 1,113 -4
28AUG26 4.20 P 0.09 0.09 0.08 0.10 -0.05 23 14 729 +14
28AUG26 4.30 P 0.12 0.14 0.12 0.14 -0.07 23 161 329 +91
28AUG26 4.40 P 0.00 0.00 0.00 0.18 -0.09 22 0 77 0
28AUG26 4.50 P 0.22 0.24 0.22 0.25 -0.09 23 5 113 +3
28AUG26 4.60 P 0.30 0.30 0.28 0.32 -0.10 24 25 50 +14
28AUG26 4.70 P 0.00 0.00 0.00 0.39 -0.11 24 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.47 -0.12 24 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.56 -0.12 25 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.65 -0.13 26 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.89 -0.15 29 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.14 -0.14 34 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.39 -0.15 40 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.64 -0.15 44 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.89 -0.15 49 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.14 -0.14 53 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.39 -0.14 57 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.64 -0.14 61 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.89 -0.14 64 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 42 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 33 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 30 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 28 0 300 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 25 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 202 0
29SEP26 3.60 P 0.00 0.00 0.00 0.02 -0.01 23 0 1,286 0
29SEP26 3.70 P 0.03 0.03 0.03 0.03 -0.02 23 2 2,827 -2
29SEP26 3.80 P 0.00 0.00 0.00 0.05 -0.02 23 0 2,226 0
29SEP26 3.90 P 0.06 0.06 0.05 0.07 -0.03 23 35 1,231 -35
29SEP26 4.00 P 0.00 0.00 0.00 0.09 -0.05 22 0 1,139 0
29SEP26 4.10 P 0.11 0.12 0.11 0.13 -0.05 22 7 2,504 +7
29SEP26 4.20 P 0.15 0.15 0.15 0.17 -0.06 22 5 829 -5
29SEP26 4.30 P 0.00 0.00 0.00 0.22 -0.07 22 0 681 0
29SEP26 4.40 P 0.26 0.26 0.26 0.28 -0.08 22 30 982 -30
29SEP26 4.50 P 0.00 0.00 0.00 0.34 -0.09 22 0 1,624 0
29SEP26 4.60 P 0.00 0.00 0.00 0.41 -0.10 21 0 6,303 0
29SEP26 4.70 P 0.00 0.00 0.00 0.49 -0.11 22 0 475 0
29SEP26 4.80 P 0.52 0.52 0.52 0.57 -0.11 21 5 2,616 0
29SEP26 4.90 P 0.00 0.00 0.00 0.65 -0.13 20 0 726 0
29SEP26 5.00 P 0.00 0.00 0.00 0.74 -0.13 19 0 470 0
29SEP26 5.25 P 0.00 0.00 0.00 0.96 -0.14 0 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.21 -0.14 0 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.44 -0.14 0 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.69 -0.15 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.94 -0.15 0 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.18 -0.16 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.43 -0.15 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.68 -0.15 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.92 -0.16 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.17 -0.16 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.42 -0.16 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.67 -0.15 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.92 -0.15 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.16 -0.16 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.41 -0.16 0 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.02 0.00 24 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.03 0.00 24 0 38 0
30DEC26 3.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 5,233 0
30DEC26 3.60 P 0.04 0.04 0.04 0.05 -0.01 23 50 367 +50
30DEC26 3.70 P 0.00 0.00 0.00 0.06 -0.03 21 0 463 0
30DEC26 3.80 P 0.08 0.08 0.07 0.09 -0.03 22 117 757 +47
30DEC26 3.90 P 0.10 0.11 0.10 0.12 -0.03 22 62 1,243 0
30DEC26 4.00 P 0.14 0.14 0.14 0.15 -0.04 22 5 494 +5
30DEC26 4.10 P 0.17 0.17 0.17 0.19 -0.05 22 30 2,249 +30
30DEC26 4.20 P 0.00 0.00 0.00 0.23 -0.06 22 0 323 0
30DEC26 4.30 P 0.26 0.26 0.26 0.28 -0.07 22 2 4,444 0
30DEC26 4.40 P 0.30 0.33 0.30 0.34 -0.07 22 33 453 +27
30DEC26 4.50 P 0.00 0.00 0.00 0.40 -0.08 22 0 1,139 0
30DEC26 4.60 P 0.00 0.00 0.00 0.46 -0.09 21 0 220 0
30DEC26 4.70 P 0.00 0.00 0.00 0.53 -0.10 21 0 182 0
30DEC26 4.80 P 0.00 0.00 0.00 0.61 -0.11 21 0 401 0
30DEC26 4.90 P 0.00 0.00 0.00 0.68 -0.12 20 0 874 0
30DEC26 5.00 P 0.00 0.00 0.00 0.77 -0.12 20 0 1,287 0
30DEC26 5.25 P 0.00 0.00 0.00 0.99 -0.12 19 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.21 -0.14 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.45 -0.15 0 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.69 -0.16 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.94 -0.15 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.18 -0.16 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.43 -0.16 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.68 -0.15 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.92 -0.16 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.17 -0.16 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.42 -0.16 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.67 -0.16 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.92 -0.15 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.16 -0.16 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.41 -0.16 0 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.01 -0.02 21 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.02 -0.02 22 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.03 -0.02 22 0 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.05 -0.01 23 0 7 0
30MAR27 3.50 P 0.00 0.00 0.00 0.06 -0.02 22 0 12,097 0
30MAR27 3.60 P 0.00 0.00 0.00 0.07 -0.03 21 0 127 0
30MAR27 3.70 P 0.00 0.00 0.00 0.10 -0.03 22 0 2,010 0
30MAR27 3.80 P 0.00 0.00 0.00 0.12 -0.05 22 0 251 0
30MAR27 3.90 P 0.00 0.00 0.00 0.15 -0.05 22 0 353 0
30MAR27 4.00 P 0.17 0.17 0.17 0.19 -0.06 22 2 334 -2
30MAR27 4.10 P 0.00 0.00 0.00 0.23 -0.06 22 0 97 0
30MAR27 4.20 P 0.00 0.00 0.00 0.28 -0.07 22 0 241 0
30MAR27 4.30 P 0.00 0.00 0.00 0.33 -0.07 22 0 246 0
30MAR27 4.40 P 0.00 0.00 0.00 0.38 -0.08 22 0 128 0
30MAR27 4.50 P 0.41 0.41 0.41 0.44 -0.09 22 20 338 +20
30MAR27 4.60 P 0.00 0.00 0.00 0.50 -0.10 21 0 2,610 0
30MAR27 4.70 P 0.00 0.00 0.00 0.57 -0.10 21 0 381 0
30MAR27 4.80 P 0.00 0.00 0.00 0.65 -0.11 22 0 27 0
30MAR27 4.90 P 0.00 0.00 0.00 0.71 -0.12 20 0 65 0
30MAR27 5.00 P 0.00 0.00 0.00 0.79 -0.12 20 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.01 -0.13 21 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.21 -0.16 0 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.48 -0.13 21 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.69 -0.16 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.94 -0.16 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.19 -0.15 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.43 -0.16 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.68 -0.15 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.93 -0.15 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.17 -0.16 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.42 -0.16 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.67 -0.16 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.92 -0.15 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.16 -0.16 0 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.06 -0.02 24 0 425 0
29JUN27 3.40 P 0.00 0.00 0.00 0.08 -0.01 24 0 7 0
29JUN27 3.50 P 0.00 0.00 0.00 0.09 -0.03 23 0 338 0
29JUN27 3.60 P 0.11 0.11 0.11 0.12 -0.03 24 6 50 +6
29JUN27 3.70 P 0.14 0.14 0.14 0.14 -0.04 23 2 0 -2
29JUN27 3.80 P 0.17 0.17 0.17 0.18 -0.04 24 10 30 -10
29JUN27 3.90 P 0.00 0.00 0.00 0.21 -0.05 23 0 23 0
29JUN27 4.00 P 0.24 0.24 0.24 0.25 -0.05 24 5 52 -5
29JUN27 4.10 P 0.00 0.00 0.00 0.29 -0.05 23 0 130 0
29JUN27 4.20 P 0.00 0.00 0.00 0.33 -0.08 23 0 6 0
29JUN27 4.30 P 0.00 0.00 0.00 0.38 -0.08 23 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 0.44 -0.09 23 0 4 0
29JUN27 4.50 P 0.00 0.00 0.00 0.51 -0.08 24 0 13 0
29JUN27 4.60 P 0.00 0.00 0.00 0.56 -0.09 23 0 3 0
29JUN27 4.70 P 0.00 0.00 0.00 0.63 -0.10 23 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.70 -0.11 23 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.78 -0.11 24 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.85 -0.12 23 0 1 0
29JUN27 5.25 P 0.00 0.00 0.00 1.06 -0.11 24 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.27 -0.11 23 0 50 0
29JUN27 5.75 P 1.47 1.47 1.47 1.48 -0.13 19 58 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.71 -0.15 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.95 -0.15 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.19 -0.15 0 0 50 0
TOTAL PUT 9,869 145,349 +72
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$ 31.94
29JUN26 17.50 C 0.00 0.00 0.00 14.46 +0.30 97 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 13.96 +0.30 88 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.45 +0.29 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.95 +0.28 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.46 +0.29 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.95 +0.28 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.95 +0.28 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.94 +0.27 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.95 +0.28 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.96 +0.29 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.97 +0.30 46 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.97 +0.30 38 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.97 +0.29 29 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.98 +0.28 31 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 3.01 +0.25 30 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 2.11 +0.21 30 0 0 0
29JUN26 31.00 C 1.16 1.16 1.15 1.34 +0.18 30 70 211 +70
29JUN26 32.00 C 1.04 1.05 0.53 0.75 +0.09 30 7 582 -3
29JUN26 33.00 C 0.00 0.00 0.00 0.37 +0.03 30 0 746 0
29JUN26 34.00 C 0.24 0.24 0.24 0.16 0.00 30 130 695 +130
29JUN26 35.00 C 0.00 0.00 0.00 0.06 0.00 30 0 361 0
29JUN26 36.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 588 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 336 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 38 0 206 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 43 0 935 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 48 0 254 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 52 0 150 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 57 0 86 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 61 0 79 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 65 0 74 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 69 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 73 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.97 +0.25 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.97 +0.28 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.03 +0.32 32 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.00 +0.26 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.08 +0.41 33 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.10 +0.29 29 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 4.19 +0.25 30 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 3.34 +0.19 30 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 2.58 +0.15 30 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 1.88 +0.12 29 0 49 0
30JUL26 32.00 C 1.47 1.47 1.28 1.37 +0.10 30 30 389 -30
30JUL26 33.00 C 1.06 1.06 0.78 0.95 +0.06 30 79 261 0
30JUL26 34.00 C 0.86 0.86 0.77 0.64 +0.04 30 30 267 -14
30JUL26 35.00 C 0.40 0.43 0.40 0.42 +0.03 30 2 638 0
30JUL26 36.00 C 0.00 0.00 0.00 0.26 0.00 30 0 441 0
30JUL26 37.00 C 0.19 0.19 0.19 0.15 -0.01 30 23 128 +14
30JUL26 38.00 C 0.00 0.00 0.00 0.09 -0.01 30 0 176 0
30JUL26 39.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 175 0
30JUL26 40.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 92 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 -0.01 29 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 34 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 9.97 +0.25 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.97 +0.17 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 8.04 +0.27 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 7.13 +0.25 29 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.18 +0.26 29 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.31 +0.25 31 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.48 +0.21 31 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 3.71 +0.18 31 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 3.07 +0.20 32 0 15 0
28AUG26 31.00 C 0.00 0.00 0.00 2.43 +0.14 32 0 45 0
28AUG26 32.00 C 0.00 0.00 0.00 1.90 +0.12 32 0 167 0
28AUG26 33.00 C 1.39 1.39 1.39 1.47 +0.08 32 1 486 +1
28AUG26 34.00 C 0.00 0.00 0.00 1.12 +0.05 32 0 65 0
28AUG26 35.00 C 0.00 0.00 0.00 0.83 +0.04 32 0 86 0
28AUG26 36.00 C 0.60 0.60 0.60 0.60 +0.02 32 15 32 0
28AUG26 37.00 C 0.48 0.49 0.48 0.43 +0.01 32 30 211 +30
28AUG26 38.00 C 0.00 0.00 0.00 0.30 0.00 31 0 93 0
28AUG26 39.00 C 0.00 0.00 0.00 0.21 0.00 32 0 152 0
28AUG26 40.00 C 0.00 0.00 0.00 0.14 0.00 31 0 65 0
28AUG26 41.00 C 0.00 0.00 0.00 0.10 0.00 32 0 45 0
28AUG26 42.00 C 0.00 0.00 0.00 0.07 0.00 32 0 115 0
28AUG26 43.00 C 0.00 0.00 0.00 0.05 0.00 32 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 0.00 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.02 +0.21 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.98 +0.12 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.15 +0.24 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.23 +0.27 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.31 +0.24 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.41 +0.16 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.51 +0.18 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.82 +0.18 33 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.10 +0.15 32 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 3.49 +0.21 33 0 628 0
29SEP26 31.00 C 3.04 3.04 3.04 2.89 +0.17 33 42 232 -42
29SEP26 32.00 C 0.00 0.00 0.00 2.36 +0.09 33 0 254 0
29SEP26 33.00 C 0.00 0.00 0.00 1.92 +0.06 33 0 261 0
29SEP26 34.00 C 0.00 0.00 0.00 1.56 +0.03 33 0 2,629 0
29SEP26 35.00 C 1.35 1.36 1.35 1.26 +0.02 33 30 2,005 0
29SEP26 36.00 C 1.09 1.09 0.97 0.97 -0.01 33 314 382 +268
29SEP26 37.00 C 0.89 0.89 0.89 0.78 +0.01 33 15 316 +15
29SEP26 38.00 C 0.71 0.71 0.71 0.61 +0.01 33 15 434 +15
29SEP26 39.00 C 0.59 0.59 0.59 0.46 -0.01 33 15 73 +15
29SEP26 40.00 C 0.00 0.00 0.00 0.35 -0.01 33 0 3,531 0
29SEP26 41.00 C 0.34 0.34 0.34 0.27 0.00 33 23 1,185 +23
29SEP26 42.00 C 0.00 0.00 0.00 0.20 -0.01 33 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.15 -0.01 33 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.11 -0.01 33 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.08 -0.01 33 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.05 0.00 33 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.04 0.00 34 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.03 0.00 34 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 10.43 +0.21 33 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 9.54 +0.27 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.71 +0.29 34 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 7.89 +0.21 34 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 7.26 +0.36 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.31 +0.14 33 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.66 +0.18 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.98 +0.03 33 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.40 +0.01 33 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.07 +0.20 36 0 74 0
30DEC26 32.00 C 0.00 0.00 0.00 3.63 +0.23 36 0 360 0
30DEC26 33.00 C 0.00 0.00 0.00 3.01 +0.03 34 0 135 0
30DEC26 34.00 C 0.00 0.00 0.00 2.63 +0.03 34 0 2,091 0
30DEC26 35.00 C 0.00 0.00 0.00 2.29 -0.03 35 0 211 0
30DEC26 36.00 C 1.98 1.98 1.88 2.00 +0.05 35 119 224 +119
30DEC26 37.00 C 1.71 1.71 1.71 1.73 +0.03 35 30 89 +30
30DEC26 38.00 C 0.00 0.00 0.00 1.50 +0.02 35 0 42 0
30DEC26 39.00 C 1.30 1.30 1.30 1.31 +0.02 35 1 390 +1
30DEC26 40.00 C 0.00 0.00 0.00 1.14 +0.04 35 0 6,390 0
30DEC26 41.00 C 0.00 0.00 0.00 0.95 +0.03 35 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.81 +0.03 35 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.71 +0.02 35 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.60 +0.02 35 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.51 +0.02 35 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.43 +0.01 35 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.36 +0.01 35 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.31 +0.01 35 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.26 +0.01 35 0 18 0
30MAR27 22.00 C 0.00 0.00 0.00 10.84 +0.26 35 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.98 +0.24 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.20 +0.27 35 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.40 +0.29 34 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.69 +0.26 34 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.05 +0.31 35 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.30 +0.12 34 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.69 +0.10 34 0 20 0
30MAR27 30.00 C 0.00 0.00 0.00 5.15 +0.13 34 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.67 +0.09 34 0 260 0
30MAR27 32.00 C 0.00 0.00 0.00 4.18 +0.06 34 0 2 0
30MAR27 33.00 C 3.23 3.23 3.23 3.75 +0.06 34 1 0 -1
30MAR27 34.00 C 0.00 0.00 0.00 3.35 +0.04 34 0 98 0
30MAR27 35.00 C 0.00 0.00 0.00 2.99 +0.03 34 0 61 0
30MAR27 36.00 C 0.00 0.00 0.00 2.74 +0.10 35 0 1,288 0
30MAR27 37.00 C 0.00 0.00 0.00 2.44 +0.02 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.16 +0.01 35 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 1.92 +0.01 35 0 114 0
30MAR27 40.00 C 0.00 0.00 0.00 1.70 0.00 35 0 130 0
30MAR27 41.00 C 0.00 0.00 0.00 1.45 -0.05 34 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 1.32 -0.01 34 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.13 -0.04 34 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.99 -0.02 34 0 27 0
30MAR27 45.00 C 0.00 0.00 0.00 0.87 -0.02 34 0 56 0
29JUN27 22.00 C 0.00 0.00 0.00 11.15 +0.21 37 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.30 +0.21 36 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.57 +0.19 37 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.80 +0.17 36 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 8.15 +0.26 36 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.44 +0.23 36 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 6.98 +0.29 37 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 6.36 +0.33 37 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 5.83 +0.20 37 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 5.30 +0.16 36 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 4.84 +0.15 36 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 4.40 +0.11 36 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 4.00 +0.10 36 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 3.62 +0.09 36 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 3.28 +0.07 36 0 113 0
29JUN27 37.00 C 0.00 0.00 0.00 2.96 +0.06 36 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 2.68 +0.06 36 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 2.42 +0.05 36 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.19 +0.05 36 0 2 0
29JUN27 41.00 C 2.03 2.03 2.03 1.91 +0.04 35 3 8 +3
TOTAL CALL 1,025 36,097 +644
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 121 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 116 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 96 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 87 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 35 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4,147 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 124 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 38 0 228 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 671 0
29JUN26 29.00 P 0.12 0.12 0.12 0.04 -0.04 30 3 2,395 -3
29JUN26 30.00 P 0.15 0.22 0.15 0.14 -0.09 30 33 8,507 +3
29JUN26 31.00 P 0.28 0.52 0.28 0.35 -0.19 29 6 1,307 -2
29JUN26 32.00 P 0.00 0.00 0.00 0.77 -0.26 30 0 1,888 0
29JUN26 33.00 P 1.45 1.45 1.45 1.43 -0.23 32 20 149 +20
29JUN26 34.00 P 0.00 0.00 0.00 2.19 -0.35 30 0 406 0
29JUN26 35.00 P 0.00 0.00 0.00 3.07 -0.42 26 0 761 0
29JUN26 36.00 P 0.00 0.00 0.00 4.10 -0.39 38 0 712 0
29JUN26 37.00 P 0.00 0.00 0.00 5.07 -0.45 38 0 239 0
29JUN26 38.00 P 0.00 0.00 0.00 6.06 -0.49 0 0 109 0
29JUN26 39.00 P 0.00 0.00 0.00 7.14 -0.44 64 0 90 0
29JUN26 40.00 P 0.00 0.00 0.00 8.27 -0.32 84 0 1 -15
29JUN26 41.00 P 0.00 0.00 0.00 9.07 -0.49 60 0 178 -30
29JUN26 42.00 P 0.00 0.00 0.00 10.29 -0.34 99 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.27 -0.32 103 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.09 -0.58 82 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.09 -0.50 87 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.27 -0.33 120 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.28 -0.31 127 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 16.29 -0.37 133 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 17.13 -0.47 114 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 31 0
30JUL26 26.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 87 0
30JUL26 27.00 P 0.00 0.00 0.00 0.07 -0.04 30 0 384 0
30JUL26 28.00 P 0.22 0.22 0.22 0.16 -0.07 30 36 498 +36
30JUL26 29.00 P 0.42 0.43 0.42 0.31 -0.11 30 3 530 0
30JUL26 30.00 P 0.00 0.00 0.00 0.55 -0.16 30 0 628 0
30JUL26 31.00 P 0.87 1.05 0.87 0.91 -0.19 30 15 730 -10
30JUL26 32.00 P 1.28 1.28 1.28 1.34 -0.25 30 6 1,206 +6
30JUL26 33.00 P 1.68 1.68 1.68 1.96 -0.27 31 1 273 -1
30JUL26 34.00 P 0.00 0.00 0.00 2.59 -0.28 30 0 98 0
30JUL26 35.00 P 0.00 0.00 0.00 3.37 -0.30 30 0 73 0
30JUL26 36.00 P 0.00 0.00 0.00 4.22 -0.30 30 0 235 0
30JUL26 37.00 P 0.00 0.00 0.00 5.29 -0.28 37 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 6.20 -0.35 38 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.14 -0.44 38 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.27 -0.34 49 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.16 -0.48 47 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.29 -0.36 58 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.31 -0.38 62 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.16 -0.51 57 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 13.16 -0.49 60 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 3 0
28AUG26 25.00 P 0.00 0.00 0.00 0.07 -0.02 32 0 137 0
28AUG26 26.00 P 0.00 0.00 0.00 0.13 -0.04 32 0 108 0
28AUG26 27.00 P 0.00 0.00 0.00 0.24 -0.06 32 0 606 0
28AUG26 28.00 P 0.51 0.51 0.51 0.40 -0.08 32 15 92 0
28AUG26 29.00 P 0.00 0.00 0.00 0.63 -0.11 32 0 384 0
28AUG26 30.00 P 0.00 0.00 0.00 0.93 -0.15 32 0 154 0
28AUG26 31.00 P 1.35 1.35 1.32 1.32 -0.20 32 30 158 +30
28AUG26 32.00 P 0.00 0.00 0.00 1.75 -0.26 31 0 223 0
28AUG26 33.00 P 0.00 0.00 0.00 2.34 -0.30 31 0 222 0
28AUG26 34.00 P 0.00 0.00 0.00 2.98 -0.25 31 0 159 0
28AUG26 35.00 P 0.00 0.00 0.00 3.70 -0.27 31 0 53 0
28AUG26 36.00 P 0.00 0.00 0.00 4.49 -0.27 31 0 84 0
28AUG26 37.00 P 0.00 0.00 0.00 5.49 -0.28 35 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 6.40 -0.23 37 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 7.35 -0.23 39 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.27 -0.35 40 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.22 -0.42 41 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.29 -0.36 47 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.31 -0.38 50 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.26 -0.41 51 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 13.27 -0.38 54 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.02 0.00 35 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.06 -0.02 33 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.10 -0.04 33 0 20 0
29SEP26 25.00 P 0.00 0.00 0.00 0.18 -0.05 33 0 366 0
29SEP26 26.00 P 0.00 0.00 0.00 0.30 -0.07 33 0 267 0
29SEP26 27.00 P 0.00 0.00 0.00 0.46 -0.09 33 0 446 0
29SEP26 28.00 P 0.77 0.84 0.77 0.68 -0.12 33 140 611 +55
29SEP26 29.00 P 0.99 0.99 0.94 0.94 -0.17 33 261 752 +69
29SEP26 30.00 P 0.00 0.00 0.00 1.28 -0.21 33 0 1,371 0
29SEP26 31.00 P 1.71 1.71 1.71 1.68 -0.25 32 15 534 +15
29SEP26 32.00 P 0.00 0.00 0.00 2.15 -0.28 32 0 4,390 0
29SEP26 33.00 P 0.00 0.00 0.00 2.72 -0.29 32 0 180 0
29SEP26 34.00 P 0.00 0.00 0.00 3.37 -0.24 33 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 4.06 -0.26 33 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 4.94 -0.29 35 0 28 0
29SEP26 37.00 P 0.00 0.00 0.00 5.76 -0.22 36 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 6.58 -0.32 36 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 7.52 -0.31 38 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 8.39 -0.36 38 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 9.36 -0.30 40 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 10.31 -0.34 41 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 11.31 -0.38 43 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 12.27 -0.40 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.30 -0.35 48 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.33 -0.28 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.33 -0.26 53 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.30 -0.36 54 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 17.31 -0.29 57 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.21 -0.04 35 0 27 0
30DEC26 23.00 P 0.00 0.00 0.00 0.32 -0.04 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.46 -0.05 35 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 0.64 -0.07 35 0 60 0
30DEC26 26.00 P 0.00 0.00 0.00 0.86 -0.08 35 0 326 0
30DEC26 27.00 P 1.23 1.23 1.23 1.10 -0.12 35 46 141 +46
30DEC26 28.00 P 0.00 0.00 0.00 1.39 -0.16 35 0 574 0
30DEC26 29.00 P 0.00 0.00 0.00 1.72 -0.19 35 0 298 0
30DEC26 30.00 P 0.00 0.00 0.00 2.10 -0.21 34 0 3,794 0
30DEC26 31.00 P 0.00 0.00 0.00 2.55 -0.23 34 0 336 0
30DEC26 32.00 P 0.00 0.00 0.00 3.05 -0.32 34 0 223 0
30DEC26 33.00 P 0.00 0.00 0.00 3.62 -0.29 34 0 96 0
30DEC26 34.00 P 0.00 0.00 0.00 4.33 -0.20 35 0 41 0
30DEC26 35.00 P 0.00 0.00 0.00 5.03 -0.18 36 0 53 0
30DEC26 36.00 P 0.00 0.00 0.00 5.74 -0.22 36 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 6.52 -0.20 37 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 7.11 -0.40 35 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 8.12 -0.19 38 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 8.98 -0.06 39 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 9.78 -0.33 38 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 10.67 -0.38 39 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.56 -0.25 39 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 12.42 -0.37 38 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.42 -0.29 40 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.36 -0.25 41 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.33 -0.26 42 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.30 -0.36 43 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.31 -0.29 44 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.39 -0.06 34 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.54 -0.07 34 0 29 0
30MAR27 24.00 P 0.00 0.00 0.00 0.72 -0.10 34 0 5 0
30MAR27 25.00 P 0.00 0.00 0.00 0.94 -0.12 34 0 17 0
30MAR27 26.00 P 0.00 0.00 0.00 1.21 -0.12 35 0 1,283 0
30MAR27 27.00 P 0.00 0.00 0.00 1.51 -0.16 35 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 1.86 -0.16 35 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.23 -0.18 34 0 3,551 0
30MAR27 30.00 P 0.00 0.00 0.00 2.64 -0.20 34 0 1,462 0
30MAR27 31.00 P 0.00 0.00 0.00 3.11 -0.22 34 0 247 0
30MAR27 32.00 P 0.00 0.00 0.00 3.63 -0.27 34 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 4.19 -0.30 34 0 159 0
30MAR27 34.00 P 0.00 0.00 0.00 4.89 -0.21 35 0 30 0
30MAR27 35.00 P 0.00 0.00 0.00 5.56 -0.19 35 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 6.24 -0.24 36 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 6.97 -0.23 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.72 -0.25 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.52 -0.24 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.33 -0.23 37 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.17 -0.22 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.97 -0.25 37 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.83 -0.32 37 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.66 -0.37 37 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.60 -0.29 38 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.82 -0.07 36 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 1.04 -0.09 36 0 7 0
29JUN27 24.00 P 0.00 0.00 0.00 1.32 -0.09 36 0 4 0
29JUN27 25.00 P 0.00 0.00 0.00 1.60 -0.13 35 0 6 0
29JUN27 26.00 P 0.00 0.00 0.00 1.90 -0.14 35 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 2.26 -0.14 35 0 18 0
29JUN27 28.00 P 0.00 0.00 0.00 2.63 -0.17 35 0 3 0
29JUN27 29.00 P 0.00 0.00 0.00 3.06 -0.18 34 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 3.53 -0.19 34 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 4.04 -0.20 34 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 4.59 -0.21 34 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 5.15 -0.24 34 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 5.76 -0.26 34 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 6.40 -0.27 34 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 7.05 -0.37 33 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 7.74 -0.41 33 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 8.62 -0.27 35 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 9.37 -0.27 35 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 10.12 -0.30 34 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.93 -0.28 35 0 0 0
TOTAL PUT 630 65,020 +219
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRC - CHINA RAIL CONS CLOSING PRICE HK$ 5.05
29JUN26 3.90 C 0.00 0.00 0.00 1.16 +0.02 68 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.07 +0.02 75 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.97 +0.02 68 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.87 +0.02 62 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 0.76 +0.01 44 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.66 +0.01 39 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.56 +0.01 33 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.47 +0.02 36 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.38 +0.03 35 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.28 +0.02 27 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.20 +0.02 26 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.14 +0.03 28 0 145 0
29JUN26 5.25 C 0.00 0.00 0.00 0.04 +0.02 27 0 20 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 230 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 41 0 150 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 51 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 60 0 14,605 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 69 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 100 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 107 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 113 0 200 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.17 +0.02 56 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.08 +0.02 58 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.98 +0.02 53 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.88 +0.02 48 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.78 +0.02 44 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.68 +0.02 39 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.58 +0.02 34 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.48 +0.02 29 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.38 +0.02 24 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.29 +0.01 22 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.21 +0.01 21 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.14 +0.01 20 0 9 0
30JUL26 5.25 C 0.00 0.00 0.00 0.04 0.00 20 0 189 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 21 0 130 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 808 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 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 64 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.18 +0.01 57 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.08 +0.01 53 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.98 +0.02 49 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.88 +0.02 44 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.78 +0.02 40 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.68 +0.02 36 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.58 +0.02 32 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.48 +0.02 27 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.38 +0.02 23 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.29 +0.01 21 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.21 +0.01 20 0 126 0
28AUG26 5.00 C 0.00 0.00 0.00 0.14 +0.01 19 0 354 0
28AUG26 5.25 C 0.00 0.00 0.00 0.05 +0.01 20 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 29 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.18 +0.01 52 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.08 +0.01 48 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.98 +0.01 44 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.88 +0.01 40 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.78 +0.02 37 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.68 +0.02 33 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.58 +0.02 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.48 +0.02 26 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.38 +0.01 21 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.29 +0.01 20 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.21 0.00 18 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.14 0.00 17 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.06 0.00 19 0 236 0
29SEP26 5.50 C 0.00 0.00 0.00 0.02 0.00 19 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 27 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 200 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.18 +0.01 42 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.08 +0.01 39 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.98 +0.01 36 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.88 +0.01 33 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.78 +0.02 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.68 +0.02 27 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.58 +0.02 24 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.48 +0.02 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.39 +0.02 20 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.31 +0.03 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.24 +0.03 18 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.19 +0.04 18 0 130 0
30DEC26 5.25 C 0.00 0.00 0.00 0.11 +0.03 19 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.06 +0.02 19 0 310 0
30DEC26 5.75 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 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 1.18 +0.01 36 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.08 +0.01 33 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.98 +0.01 31 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.88 +0.01 28 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.78 +0.02 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.68 +0.02 23 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.58 +0.02 20 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.49 +0.02 19 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.41 +0.02 19 0 5 0
30MAR27 4.80 C 0.00 0.00 0.00 0.34 +0.02 18 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.28 +0.02 18 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.23 +0.01 18 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.15 +0.01 18 0 300 0
30MAR27 5.50 C 0.00 0.00 0.00 0.09 0.00 17 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.06 +0.01 18 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.04 +0.01 19 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 17 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 1.18 +0.01 32 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.08 +0.01 29 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.98 +0.01 27 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.88 +0.01 25 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.78 +0.02 23 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.69 +0.02 21 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.60 +0.02 20 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.51 +0.02 18 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.43 +0.01 18 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.39 +0.02 18 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.34 +0.01 18 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.30 +0.01 18 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.21 +0.01 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 0.10 +0.01 18 0 5 0
29JUN27 6.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 108 0
29JUN27 6.25 C 0.00 0.00 0.00 0.05 +0.01 19 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 0 28,208 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 50 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 38 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 434 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 656 0
29JUN26 4.80 P 0.00 0.00 0.00 0.02 +0.01 25 0 119 0
29JUN26 4.90 P 0.00 0.00 0.00 0.05 +0.01 28 0 3 0
29JUN26 5.00 P 0.00 0.00 0.00 0.08 +0.01 26 0 256 0
29JUN26 5.25 P 0.00 0.00 0.00 0.24 +0.01 29 0 345 0
29JUN26 5.50 P 0.00 0.00 0.00 0.45 -0.02 0 0 564 0
29JUN26 5.75 P 0.00 0.00 0.00 0.70 -0.02 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.95 -0.02 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.20 -0.02 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.45 -0.02 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.70 -0.02 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.95 -0.02 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.20 -0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.45 -0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.70 -0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.95 -0.02 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.20 -0.02 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.02 -0.01 18 0 22 0
30JUL26 4.50 P 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.07 -0.01 18 0 10 0
30JUL26 4.70 P 0.09 0.09 0.09 0.11 -0.02 18 20 219 +20
30JUL26 4.80 P 0.00 0.00 0.00 0.17 -0.01 19 0 53 0
30JUL26 4.90 P 0.00 0.00 0.00 0.23 -0.02 18 0 100 0
30JUL26 5.00 P 0.00 0.00 0.00 0.30 -0.02 16 0 172 0
30JUL26 5.25 P 0.00 0.00 0.00 0.52 -0.02 0 0 30 0
30JUL26 5.50 P 0.00 0.00 0.00 0.76 -0.02 0 0 61 0
30JUL26 5.75 P 0.00 0.00 0.00 1.00 -0.03 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.25 -0.02 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.50 -0.02 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.75 -0.01 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.99 -0.03 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.24 -0.03 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.49 -0.03 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.74 -0.03 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.99 -0.03 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 20 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 20 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.06 -0.01 18 0 10 0
28AUG26 4.60 P 0.00 0.00 0.00 0.09 -0.01 17 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.14 -0.01 18 0 29 0
28AUG26 4.80 P 0.00 0.00 0.00 0.19 -0.01 18 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.25 -0.02 17 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.32 -0.02 17 0 78 0
28AUG26 5.25 P 0.00 0.00 0.00 0.53 -0.02 13 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.76 -0.02 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.00 -0.03 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.25 -0.02 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.50 -0.02 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.75 -0.01 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.99 -0.03 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.24 -0.03 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.49 -0.03 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.74 -0.03 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 19 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 -0.01 17 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 0.06 -0.01 18 0 257 0
29SEP26 4.50 P 0.00 0.00 0.00 0.09 -0.01 18 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.12 -0.01 18 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.16 -0.02 17 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.21 -0.02 17 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.27 -0.02 17 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.34 -0.02 17 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.54 -0.02 15 0 292 0
29SEP26 5.50 P 0.00 0.00 0.00 0.76 -0.03 0 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 1.00 -0.03 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.25 -0.02 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.50 -0.02 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.75 -0.02 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.99 -0.03 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 2.24 -0.03 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.49 -0.03 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.74 -0.03 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.99 -0.03 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.24 -0.02 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.05 0.00 17 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.07 0.00 17 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.10 +0.01 18 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.13 0.00 17 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.17 +0.01 18 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.22 +0.01 18 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.27 0.00 18 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.32 -0.01 17 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.38 -0.02 17 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.57 -0.01 17 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 0.78 -0.02 14 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.00 -0.03 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.25 -0.02 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.50 -0.02 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.75 -0.02 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.99 -0.03 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.24 -0.03 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.49 -0.03 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.74 -0.03 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.99 -0.03 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.24 -0.02 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.03 0.00 17 0 129 0
30MAR27 4.00 P 0.00 0.00 0.00 0.04 0.00 17 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.07 -0.01 17 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.10 0.00 17 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.13 0.00 17 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.17 0.00 18 0 25 0
30MAR27 4.60 P 0.00 0.00 0.00 0.20 0.00 17 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.25 -0.01 17 0 133 0
30MAR27 4.80 P 0.00 0.00 0.00 0.29 -0.02 17 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.35 -0.02 17 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.42 -0.02 17 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.59 -0.01 17 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.80 -0.02 17 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.02 -0.02 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.25 -0.03 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.50 -0.02 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.75 -0.02 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.99 -0.03 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.24 -0.03 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.49 -0.03 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.74 -0.03 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.99 -0.03 0 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.05 0.00 18 0 200 0
29JUN27 4.00 P 0.00 0.00 0.00 0.07 0.00 18 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.08 0.00 18 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.10 0.00 17 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.13 -0.01 18 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.17 0.00 18 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.20 -0.01 18 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.24 -0.02 18 0 10 0
29JUN27 4.70 P 0.00 0.00 0.00 0.28 -0.01 17 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.33 -0.01 17 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.38 -0.01 17 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.44 -0.01 17 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.61 -0.02 17 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.81 -0.02 16 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.03 -0.01 15 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.25 -0.03 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.50 -0.02 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.75 -0.02 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.99 -0.03 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.24 -0.03 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.49 -0.03 0 0 0 0
TOTAL PUT 20 7,563 +20
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRG - CHINA RAILWAY CLOSING PRICE HK$ 3.69
29JUN26 2.50 C 0.00 0.00 0.00 1.20 +0.08 105 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.10 +0.08 96 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.00 +0.08 87 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.90 +0.08 78 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.80 +0.08 69 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.70 +0.08 61 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.60 +0.08 53 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.50 +0.08 44 0 105 0
29JUN26 3.30 C 0.00 0.00 0.00 0.40 +0.07 36 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.30 +0.06 28 0 27 0
29JUN26 3.50 C 0.00 0.00 0.00 0.20 +0.04 20 0 147 0
29JUN26 3.60 C 0.00 0.00 0.00 0.12 +0.02 21 0 142 0
29JUN26 3.70 C 0.00 0.00 0.00 0.07 +0.03 25 0 139 0
29JUN26 3.80 C 0.00 0.00 0.00 0.03 0.00 24 0 143 0
29JUN26 3.90 C 0.00 0.00 0.00 0.02 +0.01 29 0 68 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 30 0 159 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 37 0 254 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 43 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 55 0 1,120 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 61 0 690 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 71 0 90 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 76 0 102 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 80 0 180 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 85 0 839 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 96 0 1,050 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 106 0 280 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 140 0 163 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 1.20 +0.07 70 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 1.10 +0.08 63 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 1.00 +0.08 57 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.90 +0.07 52 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.81 +0.08 56 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.71 +0.08 50 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.61 +0.09 43 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.51 +0.09 37 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.41 +0.08 31 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.31 +0.07 25 0 60 0
30JUL26 3.50 C 0.00 0.00 0.00 0.23 +0.06 26 0 61 0
30JUL26 3.60 C 0.00 0.00 0.00 0.15 +0.04 23 0 10 0
30JUL26 3.70 C 0.00 0.00 0.00 0.10 +0.02 24 0 60 0
30JUL26 3.80 C 0.08 0.08 0.08 0.06 +0.01 24 30 60 0
30JUL26 3.90 C 0.00 0.00 0.00 0.04 +0.01 25 0 35 0
30JUL26 4.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 24 0 252 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 28 0 40 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 31 0 200 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 34 0 50 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 48 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 56 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 1.20 +0.07 60 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 1.10 +0.07 55 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 1.00 +0.07 50 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.90 +0.07 45 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.81 +0.08 47 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.71 +0.08 42 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.61 +0.08 37 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.51 +0.08 32 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.41 +0.07 27 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.33 +0.07 28 0 32 0
28AUG26 3.50 C 0.00 0.00 0.00 0.25 +0.05 26 0 60 0
28AUG26 3.60 C 0.00 0.00 0.00 0.19 +0.05 26 0 50 0
28AUG26 3.70 C 0.00 0.00 0.00 0.14 +0.03 26 0 90 0
28AUG26 3.80 C 0.00 0.00 0.00 0.10 +0.02 26 0 30 0
28AUG26 3.90 C 0.00 0.00 0.00 0.07 +0.01 26 0 30 0
28AUG26 4.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 104 0
28AUG26 4.10 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.03 +0.01 28 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.02 +0.01 28 0 6 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 4.80 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 0.01 0.00 37 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.21 +0.08 60 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.11 +0.08 55 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.01 +0.08 50 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.91 +0.08 46 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.81 +0.08 41 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.71 +0.08 37 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.61 +0.08 32 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.52 +0.09 31 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.43 +0.07 29 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.34 +0.05 26 0 120 0
29SEP26 3.50 C 0.00 0.00 0.00 0.26 +0.03 24 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.21 +0.03 25 0 330 0
29SEP26 3.70 C 0.00 0.00 0.00 0.16 +0.02 25 0 220 0
29SEP26 3.80 C 0.00 0.00 0.00 0.13 +0.02 26 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.10 +0.01 26 0 95 0
29SEP26 4.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.06 +0.01 26 0 160 0
29SEP26 4.20 C 0.00 0.00 0.00 0.05 +0.01 28 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.03 0.00 26 0 260 0
29SEP26 4.40 C 0.00 0.00 0.00 0.02 0.00 25 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 24 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 26 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 27 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 29 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 31 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 36 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 43 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 47 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 202 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 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 1.21 +0.08 45 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.11 +0.08 41 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.01 +0.08 37 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.91 +0.08 34 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.81 +0.08 30 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.71 +0.07 27 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.62 +0.06 26 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.53 +0.04 24 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.47 +0.06 26 0 60 0
30DEC26 3.40 C 0.00 0.00 0.00 0.41 +0.06 26 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.35 +0.05 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.30 +0.05 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.26 +0.05 26 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.22 +0.04 26 0 50 0
30DEC26 3.90 C 0.00 0.00 0.00 0.18 +0.03 26 0 35 0
30DEC26 4.00 C 0.00 0.00 0.00 0.16 +0.03 27 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.13 +0.02 27 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.11 +0.02 27 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.10 +0.03 28 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.07 +0.02 28 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.06 +0.02 28 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.05 +0.02 29 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.04 +0.02 28 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.03 +0.02 28 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 48 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 276 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 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 36 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 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 45 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.21 +0.08 36 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.11 +0.08 33 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 1.01 +0.08 30 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.91 +0.07 27 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.81 +0.06 24 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.72 +0.07 23 0 10 0
30MAR27 3.10 C 0.00 0.00 0.00 0.64 +0.06 23 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.58 +0.06 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.51 +0.05 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.46 +0.06 25 0 1 0
30MAR27 3.50 C 0.00 0.00 0.00 0.40 +0.05 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.36 +0.05 25 0 100 0
30MAR27 3.70 C 0.00 0.00 0.00 0.31 +0.05 25 0 100 0
30MAR27 3.80 C 0.00 0.00 0.00 0.27 +0.04 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.24 +0.04 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.21 +0.03 26 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.19 +0.04 26 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.16 +0.03 26 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.14 +0.03 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.12 +0.03 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.10 +0.02 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.09 +0.02 27 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.08 +0.02 27 0 15 0
30MAR27 4.80 C 0.00 0.00 0.00 0.06 +0.01 26 0 15 0
30MAR27 4.90 C 0.00 0.00 0.00 0.05 +0.01 26 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 5 0
30MAR27 5.25 C 0.00 0.00 0.00 0.03 +0.01 26 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 31 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 34 0 43 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 133 0
29JUN27 2.50 C 0.00 0.00 0.00 1.21 +0.08 30 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 1.11 +0.07 27 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 1.01 +0.06 24 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.91 +0.04 22 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.82 +0.03 21 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.75 +0.03 22 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.68 +0.05 22 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.61 +0.04 22 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.55 +0.04 23 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.49 +0.04 23 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.44 +0.04 23 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.39 +0.03 23 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.35 +0.03 24 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.31 +0.03 24 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.29 +0.04 25 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.25 +0.03 25 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.22 +0.02 25 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.19 +0.01 24 0 10 0
29JUN27 4.30 C 0.00 0.00 0.00 0.17 +0.02 25 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.15 +0.02 25 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.13 +0.01 25 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.11 +0.01 25 0 15 0
TOTAL CALL 30 16,253 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 66 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 49 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 40 0 1,106 0
29JUN26 3.40 P 0.01 0.01 0.01 0.01 0.00 32 10 489 -10
29JUN26 3.50 P 0.00 0.00 0.00 0.01 -0.02 23 0 360 0
29JUN26 3.60 P 0.03 0.03 0.03 0.04 -0.03 27 30 149 +30
29JUN26 3.70 P 0.00 0.00 0.00 0.08 -0.05 26 0 457 0
29JUN26 3.80 P 0.15 0.15 0.15 0.15 -0.06 29 78 228 -78
29JUN26 3.90 P 0.00 0.00 0.00 0.23 -0.06 30 0 226 0
29JUN26 4.00 P 0.00 0.00 0.00 0.32 -0.07 33 0 149 0
29JUN26 4.10 P 0.00 0.00 0.00 0.42 -0.07 40 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.51 -0.09 0 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.61 -0.09 0 0 450 0
29JUN26 4.40 P 0.00 0.00 0.00 0.72 -0.07 58 0 1,040 0
29JUN26 4.50 P 0.00 0.00 0.00 0.82 -0.08 64 0 660 0
29JUN26 4.60 P 0.00 0.00 0.00 0.91 -0.10 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.02 -0.09 75 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.11 -0.09 0 0 60 0
29JUN26 4.90 P 0.00 0.00 0.00 1.21 -0.09 0 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 1.32 -0.08 90 0 30 0
29JUN26 5.25 P 0.00 0.00 0.00 1.57 -0.08 101 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.82 -0.08 112 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.07 -0.08 121 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.32 -0.12 131 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.56 -0.13 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.81 -0.13 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.06 -0.09 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.32 -0.07 164 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.56 -0.08 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.82 -0.08 178 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 -0.01 23 0 186 0
30JUL26 3.30 P 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
30JUL26 3.40 P 0.04 0.04 0.04 0.05 -0.02 25 5 242 -5
30JUL26 3.50 P 0.00 0.00 0.00 0.08 -0.03 24 0 210 0
30JUL26 3.60 P 0.00 0.00 0.00 0.13 -0.04 25 0 282 0
30JUL26 3.70 P 0.00 0.00 0.00 0.19 -0.05 26 0 221 0
30JUL26 3.80 P 0.00 0.00 0.00 0.26 -0.05 26 0 42 0
30JUL26 3.90 P 0.00 0.00 0.00 0.34 -0.06 27 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.42 -0.08 25 0 40 0
30JUL26 4.10 P 0.00 0.00 0.00 0.52 -0.07 29 0 10 0
30JUL26 4.20 P 0.00 0.00 0.00 0.61 -0.08 28 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.70 -0.09 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.80 -0.09 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.90 -0.09 0 0 15 0
30JUL26 4.60 P 0.00 0.00 0.00 1.00 -0.08 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.09 -0.09 0 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.19 -0.09 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.29 -0.09 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.39 -0.09 0 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.64 -0.13 0 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.02 -0.01 26 0 37 0
28AUG26 3.20 P 0.00 0.00 0.00 0.03 -0.01 25 0 30 0
28AUG26 3.30 P 0.04 0.04 0.04 0.05 -0.01 25 30 45 0
28AUG26 3.40 P 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.11 -0.03 24 0 40 0
28AUG26 3.60 P 0.00 0.00 0.00 0.16 -0.05 25 0 140 0
28AUG26 3.70 P 0.00 0.00 0.00 0.22 -0.05 25 0 150 0
28AUG26 3.80 P 0.00 0.00 0.00 0.30 -0.05 28 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.36 -0.07 26 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.44 -0.07 26 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.53 -0.08 27 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.62 -0.08 27 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.71 -0.08 26 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.81 -0.08 28 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.90 -0.09 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.00 -0.08 0 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.10 -0.08 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.19 -0.09 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.29 -0.09 0 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.03 -0.02 25 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.05 -0.02 26 0 1,065 0
29SEP26 3.30 P 0.00 0.00 0.00 0.07 -0.03 25 0 30 0
29SEP26 3.40 P 0.10 0.10 0.10 0.10 -0.04 25 10 26 +10
29SEP26 3.50 P 0.00 0.00 0.00 0.15 -0.04 26 0 236 0
29SEP26 3.60 P 0.00 0.00 0.00 0.20 -0.04 26 0 626 0
29SEP26 3.70 P 0.00 0.00 0.00 0.26 -0.05 27 0 164 0
29SEP26 3.80 P 0.00 0.00 0.00 0.32 -0.06 27 0 135 0
29SEP26 3.90 P 0.00 0.00 0.00 0.39 -0.07 27 0 123 0
29SEP26 4.00 P 0.00 0.00 0.00 0.47 -0.07 27 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.56 -0.06 29 0 195 0
29SEP26 4.20 P 0.00 0.00 0.00 0.65 -0.07 30 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.74 -0.07 31 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 0.84 -0.07 34 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.93 -0.08 34 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.03 -0.08 36 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 1.12 -0.09 35 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.22 -0.08 37 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.32 -0.08 39 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.41 -0.08 37 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.65 -0.12 28 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 1.89 -0.09 0 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 2.14 -0.09 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.38 -0.09 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.63 -0.13 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.88 -0.13 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.13 -0.13 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.38 -0.13 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.63 -0.13 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.88 -0.13 0 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 0.00 27 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 0.00 27 0 30 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.10 -0.01 26 0 220 0
30DEC26 3.30 P 0.13 0.13 0.13 0.13 -0.02 26 10 220 -10
30DEC26 3.40 P 0.00 0.00 0.00 0.17 -0.02 26 0 681 0
30DEC26 3.50 P 0.00 0.00 0.00 0.22 -0.02 27 0 40 0
30DEC26 3.60 P 0.00 0.00 0.00 0.27 -0.03 27 0 87 0
30DEC26 3.70 P 0.00 0.00 0.00 0.34 -0.02 28 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.40 -0.03 28 0 31 0
30DEC26 3.90 P 0.00 0.00 0.00 0.46 -0.04 28 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.54 -0.03 29 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.61 -0.05 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.69 -0.05 29 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.78 -0.05 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.87 -0.05 31 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 0.96 -0.06 32 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.05 -0.06 32 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.15 -0.06 34 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.25 -0.06 36 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.35 -0.06 37 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.45 -0.06 39 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 1.69 -0.08 41 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.93 -0.08 43 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.17 -0.08 43 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.41 -0.08 43 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 2.65 -0.13 39 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.90 -0.11 42 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.14 -0.12 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.39 -0.12 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.63 -0.13 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.88 -0.13 0 0 30 0
30MAR27 2.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.06 0.00 25 0 15 0
30MAR27 3.00 P 0.00 0.00 0.00 0.08 0.00 26 0 1,300 0
30MAR27 3.10 P 0.00 0.00 0.00 0.10 -0.01 25 0 1,710 0
30MAR27 3.20 P 0.00 0.00 0.00 0.13 -0.01 25 0 1,000 0
30MAR27 3.30 P 0.00 0.00 0.00 0.17 -0.01 26 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.20 -0.03 25 0 15 0
30MAR27 3.50 P 0.00 0.00 0.00 0.25 -0.03 25 0 126 0
30MAR27 3.60 P 0.30 0.30 0.30 0.30 -0.03 25 6 209 -6
30MAR27 3.70 P 0.00 0.00 0.00 0.36 -0.03 26 0 138 0
30MAR27 3.80 P 0.00 0.00 0.00 0.43 -0.03 27 0 64 0
30MAR27 3.90 P 0.00 0.00 0.00 0.50 -0.03 27 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.57 -0.03 28 0 130 0
30MAR27 4.10 P 0.00 0.00 0.00 0.64 -0.04 27 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.72 -0.04 28 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.80 -0.05 28 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.89 -0.04 29 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.97 -0.06 29 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.06 -0.06 29 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.16 -0.06 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.25 -0.07 31 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.35 -0.07 33 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.45 -0.07 34 0 22 0
30MAR27 5.25 P 0.00 0.00 0.00 1.70 -0.07 38 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.93 -0.09 37 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.17 -0.11 38 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.41 -0.13 38 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 2.65 -0.13 35 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.90 -0.12 38 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.14 -0.13 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.39 -0.12 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.63 -0.13 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.88 -0.13 0 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.09 -0.02 24 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.12 -0.02 24 0 10 0
29JUN27 3.20 P 0.00 0.00 0.00 0.16 -0.02 25 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.18 -0.04 24 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.23 -0.03 25 0 5 0
29JUN27 3.50 P 0.30 0.30 0.30 0.28 -0.03 25 6 52 -6
29JUN27 3.60 P 0.00 0.00 0.00 0.33 -0.04 25 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.39 -0.04 25 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.45 -0.04 25 0 6 0
29JUN27 3.90 P 0.00 0.00 0.00 0.51 -0.05 25 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.58 -0.05 26 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.65 -0.05 26 0 5 0
29JUN27 4.20 P 0.00 0.00 0.00 0.73 -0.05 26 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.81 -0.06 26 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.89 -0.06 26 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.98 -0.06 27 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.07 -0.06 28 0 0 0
TOTAL PUT 185 20,949 -75
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRL - CHINA RES LAND CLOSING PRICE HK$ 36.08
29JUN26 18.00 C 0.00 0.00 0.00 18.09 -1.19 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 17.64 -1.14 156 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 17.14 -1.14 150 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 16.66 -1.12 153 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.10 -1.18 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 15.10 -1.18 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 14.10 -1.18 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.10 -1.38 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.17 -1.12 108 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.17 -1.12 98 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.15 -1.14 83 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.22 -1.07 89 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.08 -1.21 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.17 -1.12 62 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.12 -1.17 39 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 5.13 -1.16 37 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.16 -1.13 36 0 6 0
29JUN26 33.00 C 0.00 0.00 0.00 3.24 -1.05 36 0 0 0
29JUN26 34.00 C 2.18 2.32 2.18 2.33 -0.96 33 35 35 +35
29JUN26 35.00 C 1.65 1.76 1.65 1.67 -0.66 36 64 274 +8
29JUN26 36.00 C 1.07 1.18 1.07 1.07 -0.38 35 26 732 -11
29JUN26 37.00 C 0.64 0.74 0.64 0.68 -0.18 37 22 1,520 +16
29JUN26 38.00 C 0.44 0.49 0.38 0.39 -0.13 37 815 4,032 +755
29JUN26 39.00 C 0.29 0.29 0.29 0.20 -0.10 36 20 1,354 0
29JUN26 40.00 C 0.00 0.00 0.00 0.10 -0.06 37 0 725 0
29JUN26 41.00 C 0.11 0.11 0.11 0.05 -0.03 37 10 440 0
29JUN26 42.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 226 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 78 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 42 0 85 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 46 0 203 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 16.69 -1.09 81 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 16.11 -1.17 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 15.18 -1.10 68 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 14.10 -1.18 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 13.13 -1.35 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 12.17 -1.12 44 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 11.17 -1.12 37 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 10.15 -1.14 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 9.22 -1.07 42 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 8.33 -0.96 48 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 7.22 -1.08 32 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 6.30 -0.99 35 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 5.42 -0.87 36 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 4.58 -0.71 36 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 3.79 -0.53 36 0 0 0
30JUL26 34.00 C 2.96 2.96 2.96 3.10 -0.33 36 23 305 -8
30JUL26 35.00 C 2.60 2.60 2.60 2.51 -0.11 37 15 1,269 +15
30JUL26 36.00 C 2.06 2.06 1.90 1.92 -0.19 36 46 613 +46
30JUL26 37.00 C 1.58 1.62 1.51 1.51 -0.15 36 30 741 +30
30JUL26 38.00 C 1.17 1.17 1.16 1.16 -0.10 37 3 440 +2
30JUL26 39.00 C 0.93 0.94 0.87 0.86 -0.14 37 338 763 +293
30JUL26 40.00 C 0.66 0.71 0.64 0.63 -0.13 37 205 637 +197
30JUL26 41.00 C 0.48 0.52 0.48 0.45 -0.11 36 159 559 +70
30JUL26 42.00 C 0.41 0.41 0.41 0.31 -0.10 36 4 399 0
30JUL26 43.00 C 0.00 0.00 0.00 0.22 -0.07 36 0 91 0
30JUL26 44.00 C 0.00 0.00 0.00 0.15 -0.05 36 0 31 0
30JUL26 45.00 C 0.00 0.00 0.00 0.10 -0.04 36 0 10 0
30JUL26 46.00 C 0.00 0.00 0.00 0.07 -0.03 37 0 100 0
30JUL26 47.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 1 0
28AUG26 23.00 C 0.00 0.00 0.00 13.26 -1.22 49 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 12.28 -1.01 47 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 11.30 -0.99 44 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 10.41 -0.88 48 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 9.35 -0.94 39 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 8.40 -0.89 38 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 7.47 -0.83 37 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 6.61 -0.68 37 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 5.79 -0.50 37 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 5.02 -0.33 37 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 4.31 -0.22 37 0 105 0
28AUG26 34.00 C 0.00 0.00 0.00 3.66 -0.20 37 0 142 0
28AUG26 35.00 C 0.00 0.00 0.00 3.11 -0.26 38 0 219 0
28AUG26 36.00 C 0.00 0.00 0.00 2.61 -0.11 38 0 152 0
28AUG26 37.00 C 2.16 2.16 2.16 2.17 -0.12 38 3 163 +3
28AUG26 38.00 C 0.00 0.00 0.00 1.77 -0.13 38 0 103 0
28AUG26 39.00 C 0.00 0.00 0.00 1.44 -0.14 38 0 118 0
28AUG26 40.00 C 0.00 0.00 0.00 1.16 -0.14 38 0 87 0
28AUG26 41.00 C 0.00 0.00 0.00 0.92 -0.14 38 0 235 0
28AUG26 42.00 C 0.00 0.00 0.00 0.72 -0.13 37 0 73 0
28AUG26 43.00 C 0.00 0.00 0.00 0.57 -0.11 38 0 13 0
28AUG26 44.00 C 0.00 0.00 0.00 0.44 -0.10 37 0 12 0
28AUG26 45.00 C 0.00 0.00 0.00 0.34 -0.08 37 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.26 -0.07 37 0 1 0
28AUG26 47.00 C 0.00 0.00 0.00 0.20 -0.06 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.25 -1.03 58 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.75 -1.03 55 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.23 -1.05 48 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 15.27 -1.01 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.30 -0.98 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.31 -1.17 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.38 -0.91 47 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.42 -0.87 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.41 -0.88 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.52 -0.77 41 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.49 -0.80 36 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.67 -0.63 37 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.95 -0.36 40 0 2,600 0
29SEP26 31.00 C 0.00 0.00 0.00 6.26 -0.15 41 0 26 0
29SEP26 32.00 C 0.00 0.00 0.00 5.35 -0.29 37 0 35 0
29SEP26 33.00 C 0.00 0.00 0.00 4.67 -0.31 37 0 211 0
29SEP26 34.00 C 0.00 0.00 0.00 4.07 -0.30 37 0 210 0
29SEP26 35.00 C 0.00 0.00 0.00 3.54 -0.27 38 0 336 0
29SEP26 36.00 C 3.03 3.03 2.95 3.05 -0.15 38 19 270 +12
29SEP26 37.00 C 0.00 0.00 0.00 2.62 -0.15 38 0 318 0
29SEP26 38.00 C 0.00 0.00 0.00 2.25 -0.12 38 0 185 0
29SEP26 39.00 C 1.92 1.92 1.92 1.88 -0.15 38 4 144 +4
29SEP26 40.00 C 0.00 0.00 0.00 1.58 -0.15 38 0 73 0
29SEP26 41.00 C 1.42 1.42 1.42 1.32 -0.16 38 7 68 0
29SEP26 42.00 C 0.00 0.00 0.00 1.09 -0.18 38 0 32 0
29SEP26 43.00 C 0.00 0.00 0.00 0.91 -0.17 38 0 607 0
29SEP26 44.00 C 0.00 0.00 0.00 0.73 -0.18 38 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.59 -0.16 37 0 4 0
29SEP26 46.00 C 0.00 0.00 0.00 0.48 -0.13 37 0 9 0
29SEP26 47.00 C 0.00 0.00 0.00 0.39 -0.12 37 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 17.34 -0.94 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 16.88 -0.90 52 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 16.38 -0.90 49 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 15.51 -0.77 51 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.56 -0.72 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.62 -0.86 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.62 -0.67 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.73 -0.56 42 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.85 -0.44 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.01 -0.32 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.12 -0.17 38 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.35 -0.13 38 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 7.62 -0.21 38 0 180 0
30DEC26 31.00 C 0.00 0.00 0.00 7.01 -0.09 38 0 824 0
30DEC26 32.00 C 0.00 0.00 0.00 6.34 -0.13 38 0 1,126 0
30DEC26 33.00 C 0.00 0.00 0.00 5.69 -0.39 37 0 322 0
30DEC26 34.00 C 0.00 0.00 0.00 5.12 -0.22 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.62 -0.38 37 0 427 0
30DEC26 36.00 C 0.00 0.00 0.00 4.12 -0.39 37 0 1,861 0
30DEC26 37.00 C 0.00 0.00 0.00 3.77 -0.30 38 0 51 0
30DEC26 38.00 C 0.00 0.00 0.00 3.38 -0.27 38 0 74 0
30DEC26 39.00 C 0.00 0.00 0.00 3.03 -0.26 38 0 26 0
30DEC26 40.00 C 0.00 0.00 0.00 2.69 -0.25 38 0 35 0
30DEC26 41.00 C 0.00 0.00 0.00 2.40 -0.15 38 0 15 0
30DEC26 42.00 C 2.24 2.24 2.24 2.12 -0.16 38 8 38 0
30DEC26 43.00 C 2.03 2.03 2.03 1.87 -0.19 38 14 26 +14
30DEC26 44.00 C 0.00 0.00 0.00 1.65 -0.21 38 0 21 0
30DEC26 45.00 C 1.68 1.68 1.66 1.41 -0.24 37 258 258 +243
30DEC26 46.00 C 0.00 0.00 0.00 1.25 -0.21 37 0 100 0
30DEC26 47.00 C 0.00 0.00 0.00 1.09 -0.21 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 17.08 -0.71 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 16.61 -0.68 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 15.68 -0.61 44 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 14.75 -0.54 42 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 13.86 -0.62 41 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 12.98 -0.33 40 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 12.21 -0.20 41 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.39 -0.06 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.52 -0.14 38 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.90 -0.01 40 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.12 -0.16 39 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 8.46 -0.13 38 0 44 0
30MAR27 31.00 C 0.00 0.00 0.00 7.83 -0.14 39 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 7.23 -0.13 38 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.59 -0.18 38 0 2 0
30MAR27 34.00 C 0.00 0.00 0.00 6.12 -0.13 38 0 2 0
30MAR27 35.00 C 0.00 0.00 0.00 5.58 -0.24 38 0 165 0
30MAR27 36.00 C 0.00 0.00 0.00 5.07 -0.21 37 0 160 0
30MAR27 37.00 C 0.00 0.00 0.00 4.66 -0.35 37 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 4.25 -0.22 37 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 4.00 -0.33 38 0 20 0
30MAR27 40.00 C 0.00 0.00 0.00 3.65 -0.34 38 0 550 0
30MAR27 41.00 C 0.00 0.00 0.00 3.31 -0.34 38 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 3.03 -0.31 38 0 64 0
30MAR27 43.00 C 0.00 0.00 0.00 2.76 -0.26 38 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 2.49 -0.30 38 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 2.28 -0.26 38 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 2.06 -0.27 38 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.86 -0.26 38 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 12.59 -0.09 39 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 11.80 -0.10 38 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.06 -0.10 38 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.34 -0.11 38 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.66 -0.10 37 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.01 -0.19 37 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.38 -0.21 37 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.81 -0.20 37 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 7.29 -0.18 37 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 6.77 -0.21 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 6.29 -0.23 37 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 5.83 -0.23 37 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 5.41 -0.25 37 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 5.02 -0.25 37 0 15 0
29JUN27 39.00 C 0.00 0.00 0.00 4.66 -0.22 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.32 -0.23 37 0 18 0
29JUN27 41.00 C 0.00 0.00 0.00 4.01 -0.23 37 0 31 0
29JUN27 42.00 C 3.70 3.70 3.70 3.73 -0.19 38 20 50 +20
29JUN27 43.00 C 0.00 0.00 0.00 3.51 -0.13 38 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 3.20 -0.19 37 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 3.11 -0.11 39 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 2.88 -0.17 39 0 0 0
TOTAL CALL 2,148 28,884 +1,744
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 137 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 132 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 127 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 118 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 108 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 100 0 219 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 92 0 390 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 84 0 262 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 76 0 917 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 69 0 340 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 62 0 843 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 54 0 390 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 48 0 666 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 41 0 420 0
29JUN26 31.00 P 0.03 0.03 0.03 0.02 -0.01 38 2 583 -2
29JUN26 32.00 P 0.00 0.00 0.00 0.05 -0.02 37 0 877 0
29JUN26 33.00 P 0.13 0.14 0.11 0.12 -0.04 36 45 750 -33
29JUN26 34.00 P 0.28 0.28 0.26 0.28 -0.06 36 56 730 0
29JUN26 35.00 P 0.63 0.63 0.63 0.54 -0.09 36 18 1,393 +18
29JUN26 36.00 P 0.96 1.11 0.94 1.00 -0.06 37 241 1,975 +158
29JUN26 37.00 P 1.70 1.70 1.52 1.56 -0.07 37 156 455 +27
29JUN26 38.00 P 2.27 2.33 2.27 2.33 0.00 39 106 2,936 0
29JUN26 39.00 P 0.00 0.00 0.00 3.09 -0.06 36 0 395 0
29JUN26 40.00 P 0.00 0.00 0.00 3.99 +0.06 36 0 69 0
29JUN26 41.00 P 0.00 0.00 0.00 4.94 +0.08 36 0 120 0
29JUN26 42.00 P 0.00 0.00 0.00 5.92 -0.05 0 0 15 0
29JUN26 43.00 P 0.00 0.00 0.00 6.94 +0.12 47 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 7.92 +0.06 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 8.94 -0.08 57 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 9.97 -0.01 68 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.94 -0.05 66 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 47 0 90 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 42 0 78 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 38 0 115 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 96 0
30JUL26 28.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 178 0
30JUL26 29.00 P 0.00 0.00 0.00 0.08 -0.02 37 0 192 0
30JUL26 30.00 P 0.00 0.00 0.00 0.14 -0.03 37 0 119 0
30JUL26 31.00 P 0.00 0.00 0.00 0.24 -0.05 36 0 247 0
30JUL26 32.00 P 0.00 0.00 0.00 0.39 -0.07 36 0 383 0
30JUL26 33.00 P 0.82 0.82 0.70 0.60 -0.08 36 10 330 +10
30JUL26 34.00 P 0.88 0.88 0.88 0.89 -0.09 36 8 315 +8
30JUL26 35.00 P 1.43 1.43 1.28 1.28 -0.08 36 77 142 +21
30JUL26 36.00 P 1.83 1.83 1.75 1.77 -0.06 37 11 272 +11
30JUL26 37.00 P 0.00 0.00 0.00 2.35 -0.03 37 0 349 0
30JUL26 38.00 P 2.93 2.93 2.93 2.95 -0.06 36 13 440 -13
30JUL26 39.00 P 0.00 0.00 0.00 3.64 -0.07 36 0 118 0
30JUL26 40.00 P 0.00 0.00 0.00 4.41 -0.02 36 0 178 0
30JUL26 41.00 P 0.00 0.00 0.00 5.25 +0.01 36 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 6.12 +0.02 36 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 7.01 -0.15 35 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 8.01 -0.10 38 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 8.96 -0.06 37 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 9.97 -0.01 41 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 10.95 -0.04 42 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 4 0
28AUG26 26.00 P 0.00 0.00 0.00 0.05 -0.02 37 0 45 0
28AUG26 27.00 P 0.00 0.00 0.00 0.09 -0.02 37 0 215 0
28AUG26 28.00 P 0.00 0.00 0.00 0.15 -0.03 37 0 33 0
28AUG26 29.00 P 0.00 0.00 0.00 0.24 -0.04 37 0 50 0
28AUG26 30.00 P 0.00 0.00 0.00 0.37 -0.04 37 0 19 0
28AUG26 31.00 P 0.00 0.00 0.00 0.52 -0.06 37 0 84 0
28AUG26 32.00 P 0.77 0.77 0.77 0.74 -0.07 37 5 289 0
28AUG26 33.00 P 0.00 0.00 0.00 1.02 -0.07 36 0 85 0
28AUG26 34.00 P 1.32 1.32 1.32 1.37 -0.07 37 1 356 0
28AUG26 35.00 P 0.00 0.00 0.00 1.79 -0.07 37 0 177 0
28AUG26 36.00 P 0.00 0.00 0.00 2.28 -0.08 37 0 194 0
28AUG26 37.00 P 0.00 0.00 0.00 2.84 -0.07 37 0 118 0
28AUG26 38.00 P 0.00 0.00 0.00 3.47 -0.06 37 0 346 0
28AUG26 39.00 P 0.00 0.00 0.00 4.13 -0.07 37 0 48 0
28AUG26 40.00 P 0.00 0.00 0.00 4.85 -0.03 37 0 144 0
28AUG26 41.00 P 0.00 0.00 0.00 5.63 -0.12 37 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 6.55 -0.09 39 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 7.41 -0.07 40 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 8.27 -0.06 40 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 9.18 -0.04 40 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 10.11 -0.01 40 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 11.05 0.00 41 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 0.00 39 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.02 0.00 39 0 10 0
29SEP26 23.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 22 0
29SEP26 24.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 0.09 -0.01 38 0 3,656 0
29SEP26 26.00 P 0.20 0.20 0.20 0.14 -0.02 37 4 137 0
29SEP26 27.00 P 0.00 0.00 0.00 0.22 -0.02 38 0 14 0
29SEP26 28.00 P 0.00 0.00 0.00 0.33 -0.02 38 0 451 0
29SEP26 29.00 P 0.50 0.50 0.46 0.47 -0.02 37 30 709 +30
29SEP26 30.00 P 0.00 0.00 0.00 0.64 -0.03 37 0 387 0
29SEP26 31.00 P 0.00 0.00 0.00 0.90 -0.01 38 0 199 0
29SEP26 32.00 P 1.16 1.16 1.14 1.14 -0.04 37 3 47 0
29SEP26 33.00 P 1.52 1.52 1.52 1.46 -0.06 37 2 99 0
29SEP26 34.00 P 1.92 1.92 1.92 1.85 -0.06 37 15 165 +15
29SEP26 35.00 P 0.00 0.00 0.00 2.29 -0.07 36 0 526 0
29SEP26 36.00 P 0.00 0.00 0.00 2.81 -0.07 37 0 94 0
29SEP26 37.00 P 0.00 0.00 0.00 3.37 -0.07 37 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 4.00 -0.06 37 0 47 0
29SEP26 39.00 P 0.00 0.00 0.00 4.71 -0.01 38 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 5.38 0.00 37 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 6.21 +0.06 39 0 83 0
29SEP26 42.00 P 0.00 0.00 0.00 6.99 +0.08 39 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 7.82 +0.01 39 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.66 +0.03 39 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.47 -0.02 38 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.36 -0.11 39 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.31 +0.03 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.05 0.00 38 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.11 -0.02 37 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.16 -0.03 37 0 150 0
30DEC26 24.00 P 0.00 0.00 0.00 0.24 -0.03 37 0 90 0
30DEC26 25.00 P 0.00 0.00 0.00 0.34 -0.03 37 0 169 0
30DEC26 26.00 P 0.00 0.00 0.00 0.45 -0.04 37 0 67 0
30DEC26 27.00 P 0.00 0.00 0.00 0.60 -0.04 37 0 228 0
30DEC26 28.00 P 0.00 0.00 0.00 0.79 -0.04 37 0 62 0
30DEC26 29.00 P 0.00 0.00 0.00 1.01 -0.04 37 0 11 0
30DEC26 30.00 P 0.00 0.00 0.00 1.27 -0.05 37 0 20 0
30DEC26 31.00 P 1.58 1.58 1.58 1.57 -0.05 37 2 867 0
30DEC26 32.00 P 1.87 1.87 1.87 1.90 -0.05 37 1 1,158 +1
30DEC26 33.00 P 0.00 0.00 0.00 2.30 -0.03 36 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 2.72 -0.05 37 0 29 0
30DEC26 35.00 P 0.00 0.00 0.00 3.20 -0.05 36 0 66 0
30DEC26 36.00 P 0.00 0.00 0.00 3.73 -0.04 37 0 42 0
30DEC26 37.00 P 0.00 0.00 0.00 4.29 -0.11 37 0 53 0
30DEC26 38.00 P 0.00 0.00 0.00 4.89 -0.07 37 0 34 0
30DEC26 39.00 P 0.00 0.00 0.00 5.76 +0.08 39 0 0 0
30DEC26 40.00 P 6.16 6.16 6.16 6.22 -0.06 37 9 9 +9
30DEC26 41.00 P 0.00 0.00 0.00 7.01 +0.01 38 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 7.76 +0.05 38 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.45 -0.06 37 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.32 +0.09 38 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.06 -0.07 37 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.98 +0.02 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.84 +0.04 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.11 -0.01 38 0 10 0
30MAR27 20.00 P 0.00 0.00 0.00 0.13 -0.02 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.19 -0.02 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.27 -0.02 38 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.38 -0.02 38 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.49 -0.01 38 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 0.62 -0.03 37 0 14 0
30MAR27 26.00 P 0.00 0.00 0.00 0.79 -0.09 37 0 33 0
30MAR27 27.00 P 0.00 0.00 0.00 1.03 -0.03 37 0 30 0
30MAR27 28.00 P 0.00 0.00 0.00 1.26 -0.07 37 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 1.50 -0.05 37 0 3 0
30MAR27 30.00 P 1.74 1.74 1.74 1.82 -0.04 37 2 25 +2
30MAR27 31.00 P 0.00 0.00 0.00 2.15 -0.04 37 0 1 0
30MAR27 32.00 P 0.00 0.00 0.00 2.53 -0.03 37 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 2.94 -0.03 37 0 5 0
30MAR27 34.00 P 3.32 3.32 3.25 3.39 -0.01 37 20 125 +20
30MAR27 35.00 P 0.00 0.00 0.00 3.87 -0.03 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 4.57 +0.15 38 0 174 0
30MAR27 37.00 P 0.00 0.00 0.00 5.11 -0.03 38 0 120 0
30MAR27 38.00 P 0.00 0.00 0.00 5.72 -0.11 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.23 +0.05 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.84 -0.06 36 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 7.54 +0.01 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.27 -0.04 37 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 9.01 -0.05 37 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.78 +0.03 37 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 10.57 -0.04 37 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.30 -0.04 36 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.20 -0.02 37 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.02 +0.01 38 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.24 +0.01 39 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.52 +0.02 39 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.80 +0.02 39 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.14 +0.03 39 0 20 0
29JUN27 30.00 P 0.00 0.00 0.00 2.50 +0.03 39 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 2.89 +0.05 39 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 3.33 +0.05 39 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 3.77 +0.05 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 4.28 +0.07 39 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 4.80 +0.07 39 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 5.34 +0.08 39 0 26 0
29JUN27 37.00 P 0.00 0.00 0.00 5.91 +0.06 39 0 0 0
29JUN27 38.00 P 6.59 6.59 6.59 6.54 +0.09 39 15 36 +15
29JUN27 39.00 P 0.00 0.00 0.00 7.14 +0.08 39 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 7.80 +0.07 39 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.41 0.00 39 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.11 +0.01 39 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.85 +0.02 39 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 10.58 -0.01 39 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.38 +0.04 40 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.16 +0.06 40 0 0 0
TOTAL PUT 852 32,973 +297
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$ 19.80
29JUN26 12.50 C 0.00 0.00 0.00 7.38 +0.24 134 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.85 +0.21 111 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.36 +0.22 107 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.87 +0.23 101 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.36 +0.20 89 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.86 +0.23 81 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.33 +0.19 59 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.82 +0.19 43 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.32 +0.19 36 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.82 +0.19 30 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.32 +0.18 23 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.83 +0.18 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.35 +0.16 24 0 0 0
29JUN26 19.00 C 0.88 0.88 0.88 0.91 +0.12 23 10 11 0
29JUN26 19.50 C 0.57 0.60 0.56 0.56 +0.10 24 10 18 0
29JUN26 20.00 C 0.00 0.00 0.00 0.30 +0.05 24 0 71 0
29JUN26 21.00 C 0.10 0.10 0.08 0.05 0.00 23 50 485 -42
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 378 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 229 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 172 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 60 0 49 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 6.41 +0.23 63 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 5.91 +0.23 58 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 5.42 +0.24 54 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.90 +0.22 46 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.44 +0.27 47 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.92 +0.20 39 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.36 +0.18 21 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.87 +0.17 21 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.40 +0.17 23 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.94 +0.15 22 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.52 +0.13 22 0 0 0
30JUL26 19.00 C 1.26 1.28 1.26 1.17 +0.11 23 50 173 -7
30JUL26 19.50 C 0.00 0.00 0.00 0.85 +0.11 23 0 20 0
30JUL26 20.00 C 0.63 0.63 0.63 0.59 +0.08 23 3 407 -3
30JUL26 21.00 C 0.00 0.00 0.00 0.25 +0.03 23 0 102 0
30JUL26 22.00 C 0.15 0.15 0.15 0.09 +0.01 23 15 138 0
30JUL26 23.00 C 0.00 0.00 0.00 0.03 0.00 23 0 136 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 24 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 41 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 48 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 4.90 +0.12 29 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.45 +0.18 34 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.92 +0.20 26 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.43 +0.17 24 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.96 +0.16 23 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.52 +0.15 24 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.10 +0.13 24 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 1.72 +0.12 24 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 1.40 +0.12 25 0 15 0
28AUG26 19.50 C 0.00 0.00 0.00 1.10 +0.10 24 0 15 0
28AUG26 20.00 C 0.82 0.82 0.82 0.85 +0.08 25 15 97 +15
28AUG26 21.00 C 0.50 0.50 0.50 0.47 +0.04 24 30 165 +30
28AUG26 22.00 C 0.00 0.00 0.00 0.23 +0.02 24 0 155 0
28AUG26 23.00 C 0.17 0.17 0.17 0.11 +0.01 24 6 71 +6
28AUG26 24.00 C 0.00 0.00 0.00 0.05 0.00 25 0 3 0
28AUG26 25.00 C 0.00 0.00 0.00 0.02 0.00 24 0 1 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 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 7.38 +0.18 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.89 +0.19 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.41 +0.21 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.91 +0.20 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.42 +0.21 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.93 +0.15 30 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.45 +0.18 29 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.98 +0.16 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.51 +0.22 27 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.01 +0.16 24 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.57 +0.14 23 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 2.17 +0.13 24 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 1.80 +0.12 24 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.42 +0.08 22 0 30 0
29SEP26 19.50 C 0.00 0.00 0.00 1.14 +0.08 23 0 0 0
29SEP26 20.00 C 0.89 0.89 0.89 0.93 +0.09 24 5 87 0
29SEP26 21.00 C 0.00 0.00 0.00 0.56 +0.04 24 0 73 0
29SEP26 22.00 C 0.00 0.00 0.00 0.31 +0.02 24 0 51 0
29SEP26 23.00 C 0.00 0.00 0.00 0.16 +0.01 24 0 200 0
29SEP26 24.00 C 0.00 0.00 0.00 0.08 0.00 24 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.04 0.00 24 0 29 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 0.00 24 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 7.38 +0.18 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.89 +0.19 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.41 +0.21 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.91 +0.20 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.45 +0.21 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.93 +0.15 24 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.47 +0.20 25 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.99 +0.17 23 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.54 +0.17 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.09 +0.15 22 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.69 +0.14 22 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.32 +0.13 22 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.98 +0.11 22 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 1.68 +0.10 22 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.41 +0.08 22 0 125 0
30DEC26 20.00 C 0.00 0.00 0.00 1.18 +0.08 22 0 300 0
30DEC26 21.00 C 0.00 0.00 0.00 0.81 +0.05 22 0 168 0
30DEC26 22.00 C 0.00 0.00 0.00 0.54 +0.04 22 0 50 0
30DEC26 23.00 C 0.41 0.41 0.41 0.34 +0.02 22 20 158 +10
30DEC26 24.00 C 0.00 0.00 0.00 0.21 +0.02 22 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.13 +0.01 22 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.07 0.00 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 0.00 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.02 0.00 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 24 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.41 +0.20 24 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.91 +0.18 22 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.48 +0.18 25 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.02 +0.20 24 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.55 +0.16 23 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.13 +0.16 23 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.73 +0.17 23 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.27 +0.11 21 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.90 +0.09 21 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.56 +0.08 21 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 2.25 +0.07 21 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 1.97 +0.06 21 0 50 0
30MAR27 19.50 C 0.00 0.00 0.00 1.70 +0.04 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.47 +0.04 21 0 105 0
30MAR27 21.00 C 0.00 0.00 0.00 1.07 +0.02 21 0 44 0
30MAR27 22.00 C 0.00 0.00 0.00 0.77 +0.01 21 0 4 0
30MAR27 23.00 C 0.00 0.00 0.00 0.55 0.00 21 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.38 -0.01 21 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 0.26 0.00 22 0 10 0
30MAR27 26.00 C 0.00 0.00 0.00 0.17 -0.01 21 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.11 -0.01 21 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.07 -0.01 21 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 0.03 -0.01 22 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 5.14 +0.16 23 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.73 +0.15 23 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.33 +0.15 23 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.96 +0.14 23 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.60 +0.13 23 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.26 +0.13 23 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.94 +0.20 23 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.64 +0.18 23 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.37 +0.16 23 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.05 +0.08 22 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.83 +0.08 22 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.44 +0.07 22 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.11 +0.05 22 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.85 +0.04 22 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 0.65 +0.02 23 0 6 0
29JUN27 25.00 C 0.00 0.00 0.00 0.50 +0.01 23 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.36 +0.02 23 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.28 +0.01 23 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.21 +0.01 23 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.15 +0.01 23 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
TOTAL CALL 214 5,020 +9
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 78 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 71 0 69 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 64 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 49 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 188 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 58 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 38 0 264 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 282 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 343 0
29JUN26 18.50 P 0.00 0.00 0.00 0.03 -0.03 24 0 141 0
29JUN26 19.00 P 0.10 0.10 0.10 0.09 -0.06 23 30 339 0
29JUN26 19.50 P 0.23 0.23 0.23 0.22 -0.13 23 2 221 0
29JUN26 20.00 P 0.44 0.44 0.44 0.45 -0.18 22 8 240 0
29JUN26 21.00 P 0.00 0.00 0.00 1.23 -0.19 23 0 271 0
29JUN26 22.00 P 0.00 0.00 0.00 2.20 -0.19 0 0 235 0
29JUN26 23.00 P 0.00 0.00 0.00 3.20 -0.19 0 0 182 0
29JUN26 24.00 P 0.00 0.00 0.00 4.20 -0.19 0 0 0 -59
29JUN26 25.00 P 0.00 0.00 0.00 5.20 -0.19 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.20 -0.19 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.20 -0.19 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.20 -0.21 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.20 -0.21 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.20 -0.19 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.20 -0.19 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 25 0 52 0
30JUL26 17.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 97 0
30JUL26 17.50 P 0.00 0.00 0.00 0.04 -0.02 23 0 89 0
30JUL26 18.00 P 0.00 0.00 0.00 0.09 -0.03 23 0 88 0
30JUL26 18.50 P 0.00 0.00 0.00 0.16 -0.06 22 0 112 0
30JUL26 19.00 P 0.30 0.30 0.30 0.28 -0.07 22 50 83 +23
30JUL26 19.50 P 0.00 0.00 0.00 0.45 -0.12 22 0 232 0
30JUL26 20.00 P 0.00 0.00 0.00 0.70 -0.15 22 0 38 0
30JUL26 21.00 P 0.00 0.00 0.00 1.38 -0.16 22 0 31 0
30JUL26 22.00 P 0.00 0.00 0.00 2.24 -0.18 23 0 137 0
30JUL26 23.00 P 0.00 0.00 0.00 3.20 -0.19 0 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 4.20 -0.19 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 5.20 -0.20 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.20 -0.19 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.20 -0.19 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.20 -0.21 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.20 -0.21 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.20 -0.19 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.20 -0.19 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 11 0
28AUG26 16.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 2 0
28AUG26 17.00 P 0.00 0.00 0.00 0.07 -0.03 24 0 70 0
28AUG26 17.50 P 0.00 0.00 0.00 0.13 -0.03 24 0 4 0
28AUG26 18.00 P 0.00 0.00 0.00 0.21 -0.05 24 0 10 0
28AUG26 18.50 P 0.00 0.00 0.00 0.31 -0.07 24 0 23 0
28AUG26 19.00 P 0.00 0.00 0.00 0.46 -0.10 23 0 67 0
28AUG26 19.50 P 0.65 0.65 0.65 0.66 -0.11 23 15 113 +15
28AUG26 20.00 P 0.89 0.89 0.89 0.90 -0.15 23 8 113 +8
28AUG26 21.00 P 0.00 0.00 0.00 1.58 -0.15 25 0 104 0
28AUG26 22.00 P 0.00 0.00 0.00 2.34 -0.17 24 0 45 0
28AUG26 23.00 P 0.00 0.00 0.00 3.23 -0.16 24 0 60 0
28AUG26 24.00 P 0.00 0.00 0.00 4.24 -0.15 30 0 6 0
28AUG26 25.00 P 0.00 0.00 0.00 5.20 -0.20 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.20 -0.19 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.20 -0.19 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.20 -0.21 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.20 -0.21 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.20 -0.19 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 11.20 -0.19 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 86 0
29SEP26 15.50 P 0.00 0.00 0.00 0.03 -0.02 24 0 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.06 -0.02 24 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 0.10 -0.03 24 0 1,068 0
29SEP26 17.00 P 0.00 0.00 0.00 0.16 -0.04 24 0 36 0
29SEP26 17.50 P 0.00 0.00 0.00 0.25 -0.05 24 0 48 0
29SEP26 18.00 P 0.00 0.00 0.00 0.35 -0.07 23 0 136 0
29SEP26 18.50 P 0.00 0.00 0.00 0.50 -0.08 23 0 58 0
29SEP26 19.00 P 0.70 0.70 0.70 0.68 -0.12 23 4 78 0
29SEP26 19.50 P 0.00 0.00 0.00 0.92 -0.14 23 0 108 0
29SEP26 20.00 P 0.00 0.00 0.00 1.20 -0.15 23 0 45 0
29SEP26 21.00 P 0.00 0.00 0.00 1.91 -0.16 25 0 60 0
29SEP26 22.00 P 0.00 0.00 0.00 2.63 -0.16 24 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 3.57 -0.16 27 0 220 0
29SEP26 24.00 P 0.00 0.00 0.00 4.54 -0.11 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.45 -0.17 30 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.43 -0.16 33 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.40 -0.17 34 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.38 -0.17 36 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.36 -0.17 37 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.35 -0.20 40 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.30 -0.18 30 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.02 0.00 22 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.05 -0.02 22 0 46 0
30DEC26 15.50 P 0.00 0.00 0.00 0.09 -0.02 22 0 9 0
30DEC26 16.00 P 0.00 0.00 0.00 0.13 -0.03 22 0 60 0
30DEC26 16.50 P 0.00 0.00 0.00 0.20 -0.03 22 0 17 0
30DEC26 17.00 P 0.00 0.00 0.00 0.28 -0.05 22 0 10 0
30DEC26 17.50 P 0.00 0.00 0.00 0.39 -0.06 22 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 0.53 -0.07 21 0 32 0
30DEC26 18.50 P 0.00 0.00 0.00 0.70 -0.07 21 0 1 0
30DEC26 19.00 P 0.00 0.00 0.00 0.88 -0.11 21 0 95 0
30DEC26 19.50 P 0.00 0.00 0.00 1.14 -0.10 22 0 139 0
30DEC26 20.00 P 0.00 0.00 0.00 1.41 -0.11 22 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 2.03 -0.14 21 0 160 0
30DEC26 22.00 P 0.00 0.00 0.00 2.77 -0.15 22 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 3.67 -0.17 24 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.57 -0.18 25 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 5.50 -0.17 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.46 -0.18 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.42 -0.17 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.39 -0.20 29 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.38 -0.19 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.36 -0.19 32 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.37 -0.11 36 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.07 -0.02 21 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.11 -0.03 22 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 0.16 -0.04 22 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.22 -0.06 21 0 7 0
30MAR27 16.50 P 0.00 0.00 0.00 0.31 -0.05 21 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 0.42 -0.05 21 0 40 0
30MAR27 17.50 P 0.00 0.00 0.00 0.55 -0.06 21 0 16 0
30MAR27 18.00 P 0.00 0.00 0.00 0.70 -0.07 21 0 25 0
30MAR27 18.50 P 0.00 0.00 0.00 0.87 -0.09 21 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.07 -0.11 21 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 1.32 -0.14 21 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 1.59 -0.14 21 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.19 -0.17 21 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.90 -0.22 21 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.78 -0.15 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.64 -0.17 24 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.55 -0.18 24 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.50 -0.17 26 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.42 -0.21 25 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.41 -0.19 27 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.38 -0.21 28 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.36 -0.19 29 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.37 -0.11 32 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.23 -0.02 23 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.30 -0.04 23 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.40 -0.04 23 0 10 0
29JUN27 16.50 P 0.00 0.00 0.00 0.51 -0.05 23 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.65 -0.06 23 0 5 0
29JUN27 17.50 P 0.00 0.00 0.00 0.80 -0.07 23 0 15 0
29JUN27 18.00 P 0.00 0.00 0.00 0.99 -0.07 23 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.18 -0.09 23 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.42 -0.09 24 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.66 -0.11 24 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.94 -0.11 24 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.55 -0.13 24 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.15 -0.24 23 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.02 -0.15 25 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.85 -0.17 25 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.57 -0.17 23 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.50 -0.17 24 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.42 -0.21 23 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.41 -0.19 25 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.38 -0.21 26 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.36 -0.19 27 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.37 -0.12 29 0 0 0
TOTAL PUT 117 7,719 -13
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$ 16.38
29JUN26 8.50 C 0.00 0.00 0.00 7.89 +0.15 109 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.64 +0.15 101 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.39 +0.15 91 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.14 +0.15 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.89 +0.16 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.64 +0.16 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.38 +0.17 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.89 +0.17 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.40 +0.19 88 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.89 +0.15 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.39 +0.15 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.89 +0.15 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.38 +0.14 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.89 +0.14 0 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 2.40 +0.21 36 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.90 +0.21 28 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 1.41 +0.20 26 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.91 +0.18 18 0 97 0
29JUN26 16.00 C 0.00 0.00 0.00 0.49 +0.14 19 0 100 0
29JUN26 16.50 C 0.17 0.21 0.16 0.19 +0.06 18 92 255 0
29JUN26 17.00 C 0.00 0.00 0.00 0.05 +0.02 18 0 98 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 18 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 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 7.16 +0.17 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.91 +0.18 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.66 +0.18 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 6.39 +0.18 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.89 +0.13 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.40 +0.18 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.89 +0.12 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.39 +0.15 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.90 +0.13 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.39 +0.13 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.93 +0.17 23 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.43 +0.20 17 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.94 +0.20 18 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.47 +0.19 18 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.03 +0.16 18 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.67 +0.13 18 0 62 0
30JUL26 16.50 C 0.00 0.00 0.00 0.39 +0.09 18 0 108 0
30JUL26 17.00 C 0.00 0.00 0.00 0.21 +0.05 18 0 23 0
30JUL26 17.50 C 0.10 0.10 0.10 0.10 +0.03 18 30 57 +17
30JUL26 18.00 C 0.06 0.06 0.06 0.04 +0.01 18 15 17 +15
30JUL26 18.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 23 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 31 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 50 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 6.66 +0.18 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 6.44 +0.22 41 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.91 +0.15 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.41 +0.18 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.93 +0.16 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.39 +0.15 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.94 +0.17 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.40 +0.14 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.96 +0.17 18 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.47 +0.20 17 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.00 +0.19 18 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.55 +0.17 18 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.11 +0.14 16 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.78 +0.11 17 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.52 +0.09 18 0 15 0
28AUG26 17.00 C 0.00 0.00 0.00 0.34 +0.07 18 0 0 0
28AUG26 17.50 C 0.22 0.22 0.21 0.19 +0.03 18 7 7 +7
28AUG26 18.00 C 0.00 0.00 0.00 0.11 +0.02 18 0 4 0
28AUG26 18.50 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 24 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 38 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.21 +0.22 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.92 +0.19 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.68 +0.20 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.44 +0.21 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.91 +0.15 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.41 +0.16 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.93 +0.16 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.41 +0.15 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.94 +0.17 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.44 +0.16 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.00 +0.18 17 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.52 +0.19 17 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.06 +0.18 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.64 +0.17 18 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 1.25 +0.14 18 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 0.92 +0.14 18 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.64 +0.10 17 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.44 +0.07 18 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.29 +0.05 18 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.18 +0.03 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.11 +0.02 18 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.07 +0.02 18 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 0.00 18 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 23 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 7.21 +0.22 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.92 +0.18 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.68 +0.18 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.44 +0.18 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.93 +0.15 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.44 +0.17 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.96 +0.18 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.49 +0.14 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.99 +0.19 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.48 +0.15 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.07 +0.15 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.67 +0.18 19 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.25 +0.18 19 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.86 +0.16 19 0 268 0
30DEC26 15.50 C 0.00 0.00 0.00 1.50 +0.14 19 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.19 +0.16 19 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.91 +0.12 18 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.70 +0.09 18 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.54 +0.08 19 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.40 +0.06 19 0 229 0
30DEC26 18.50 C 0.00 0.00 0.00 0.29 +0.05 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.20 +0.03 19 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.14 +0.02 19 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.10 +0.02 19 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 19 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 7.21 +0.22 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.92 +0.18 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.68 +0.18 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.44 +0.18 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.93 +0.15 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.45 +0.17 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.96 +0.17 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.49 +0.14 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.99 +0.16 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.52 +0.17 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.07 +0.12 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.67 +0.14 17 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.30 +0.17 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.93 +0.16 18 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.60 +0.14 18 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 1.30 +0.16 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.03 +0.12 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.83 +0.10 18 0 135 0
30MAR27 17.50 C 0.00 0.00 0.00 0.66 +0.07 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.53 +0.07 19 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.41 +0.06 19 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.31 +0.05 19 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.23 +0.03 19 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.17 +0.02 18 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.10 +0.02 19 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.02 +0.01 20 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 6.44 +0.18 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.93 +0.15 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.45 +0.17 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.96 +0.16 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.49 +0.14 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.01 +0.16 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.55 +0.16 0 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.13 +0.13 15 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.78 +0.17 18 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.40 +0.16 18 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.05 +0.15 18 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.74 +0.14 18 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.46 +0.16 18 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.19 +0.12 18 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.98 +0.10 18 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.83 +0.09 18 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.68 +0.07 18 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.56 +0.07 19 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.45 +0.06 19 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.36 +0.05 19 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.28 +0.04 18 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.17 +0.02 18 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.11 +0.02 19 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
TOTAL CALL 144 1,929 +39
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 142 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 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 0.00 109 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 100 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 90 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 82 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 73 0 56 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 11 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 24 0 17 0
29JUN26 15.50 P 0.00 0.00 0.00 0.02 -0.02 19 0 136 0
29JUN26 16.00 P 0.11 0.11 0.11 0.09 -0.07 18 2 172 0
29JUN26 16.50 P 0.28 0.28 0.28 0.28 -0.15 17 2 52 0
29JUN26 17.00 P 0.00 0.00 0.00 0.66 -0.19 18 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.12 -0.21 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.62 -0.21 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.12 -0.21 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.62 -0.21 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.15 -0.18 54 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.65 -0.18 60 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.64 -0.19 68 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.65 -0.18 83 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.64 -0.19 88 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.62 -0.21 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.62 -0.21 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 31 0 72 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 27 0 18 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 22 0 23 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 27 0
30JUL26 15.00 P 0.06 0.06 0.06 0.04 -0.02 18 30 142 +30
30JUL26 15.50 P 0.00 0.00 0.00 0.11 -0.04 18 0 34 0
30JUL26 16.00 P 0.24 0.24 0.24 0.24 -0.08 18 15 88 0
30JUL26 16.50 P 0.00 0.00 0.00 0.46 -0.14 18 0 45 0
30JUL26 17.00 P 0.00 0.00 0.00 0.78 -0.15 18 0 1 0
30JUL26 17.50 P 0.00 0.00 0.00 1.17 -0.19 18 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 1.63 -0.20 18 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.12 -0.21 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.62 -0.21 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.15 -0.18 33 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.65 -0.18 37 0 2 0
30JUL26 21.00 P 0.00 0.00 0.00 4.65 -0.18 44 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.65 -0.18 50 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.64 -0.19 54 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.63 -0.20 56 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.63 -0.20 61 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 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 0.00 32 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 24 0 47 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 21 0 27 0
28AUG26 14.00 P 0.00 0.00 0.00 0.02 0.00 20 0 6 0
28AUG26 14.50 P 0.00 0.00 0.00 0.04 -0.02 19 0 0 0
28AUG26 15.00 P 0.09 0.09 0.09 0.09 -0.03 18 10 10 +10
28AUG26 15.50 P 0.00 0.00 0.00 0.18 -0.06 18 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.33 -0.10 18 0 37 0
28AUG26 16.50 P 0.00 0.00 0.00 0.57 -0.13 18 0 30 0
28AUG26 17.00 P 0.00 0.00 0.00 0.89 -0.16 19 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.23 -0.18 18 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 1.66 -0.19 18 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.13 -0.20 19 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 2.62 -0.21 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.15 -0.18 27 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.65 -0.18 30 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.65 -0.18 36 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.65 -0.18 41 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.65 -0.18 46 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.63 -0.20 47 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.65 -0.18 55 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 23 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 20 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 0.02 0.00 20 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.03 -0.02 18 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.07 -0.03 18 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.14 -0.04 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.25 -0.07 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.42 -0.09 18 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.66 -0.12 18 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.94 -0.14 18 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.30 -0.16 18 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.70 -0.18 18 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.14 -0.20 17 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.62 -0.21 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.17 -0.16 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.65 -0.18 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.65 -0.18 31 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.67 -0.16 38 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.65 -0.18 40 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.65 -0.18 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.65 -0.18 48 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 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 26 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 0.00 20 0 235 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.10 -0.01 19 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.16 -0.03 19 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.26 -0.04 19 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.40 -0.06 19 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 0.57 -0.08 19 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 0.79 -0.11 19 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.06 -0.13 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.35 -0.12 19 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.69 -0.14 19 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.06 -0.16 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.47 -0.22 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.98 -0.14 22 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.43 -0.15 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.91 -0.18 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.84 -0.20 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.83 -0.17 29 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.79 -0.18 30 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.77 -0.18 33 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.74 -0.16 34 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 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 24 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 0.00 19 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 0.00 19 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.10 -0.02 19 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 0.16 -0.03 19 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.25 -0.04 19 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.37 -0.05 19 0 9 0
30MAR27 15.00 P 0.00 0.00 0.00 0.52 -0.07 19 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.70 -0.09 19 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.93 -0.11 19 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.20 -0.12 19 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.52 -0.08 19 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.81 -0.13 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.17 -0.15 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.56 -0.22 18 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.06 -0.17 21 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.50 -0.18 21 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.96 -0.16 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.88 -0.19 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.84 -0.18 25 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.80 -0.17 27 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.77 -0.18 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.74 -0.17 30 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.04 0.00 19 0 1 0
29JUN27 12.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.15 -0.02 18 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.23 -0.03 19 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.33 -0.04 18 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.46 -0.05 18 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.62 -0.06 18 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.81 -0.08 18 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.05 -0.09 19 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.31 -0.13 19 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.61 -0.14 19 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.91 -0.13 18 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.26 -0.14 18 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.63 -0.22 18 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.13 -0.16 20 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.55 -0.18 21 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.00 -0.17 21 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.93 -0.16 23 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.84 -0.18 23 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.81 -0.16 25 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.77 -0.18 26 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.74 -0.17 27 0 0 0
TOTAL PUT 59 1,980 +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$ 43.06
29JUN26 21.00 C 0.00 0.00 0.00 22.25 -2.10 203 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 21.25 -2.07 191 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 20.08 -2.27 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 19.06 -2.27 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.13 -2.22 127 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 17.16 -2.19 129 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.16 -2.17 120 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.06 -2.30 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.06 -2.30 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.24 -2.12 110 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 12.24 -2.12 101 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 11.14 -2.22 75 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.20 -2.16 79 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 9.07 -2.29 0 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 8.17 -2.18 60 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 7.10 -2.29 30 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 6.10 -2.27 0 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 5.11 -2.26 28 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 4.14 -2.24 29 0 15 0
29JUN26 40.00 C 4.82 4.82 4.60 3.20 -2.19 28 9 80 -9
29JUN26 41.00 C 0.00 0.00 0.00 2.32 -2.10 27 0 186 0
29JUN26 42.00 C 2.15 2.15 1.57 1.62 -1.87 29 153 354 +47
29JUN26 43.00 C 1.43 1.43 1.00 0.98 -1.65 27 118 212 -3
29JUN26 44.00 C 0.82 0.82 0.59 0.61 -1.25 29 211 3,552 +57
29JUN26 45.00 C 0.41 0.41 0.33 0.32 -0.92 28 100 558 +13
29JUN26 46.00 C 0.30 0.30 0.17 0.16 -0.62 29 43 682 +38
29JUN26 47.00 C 0.18 0.18 0.10 0.07 -0.38 28 23 1,073 -12
29JUN26 48.00 C 0.10 0.10 0.10 0.03 -0.23 29 2 1,348 0
29JUN26 49.00 C 0.05 0.05 0.04 0.01 -0.12 28 8 1,312 0
29JUN26 50.00 C 0.03 0.03 0.03 0.01 -0.05 32 8 888 -8
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 41 0 417 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 50 0 281 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 57 0 120 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 65 0 50 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 72 0 60 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 85 0 26 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 9.09 -2.28 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 8.17 -2.20 45 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 7.11 -2.28 29 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 6.12 -2.26 29 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 5.15 -2.23 29 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 4.22 -2.18 29 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 3.35 -2.08 28 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 2.62 -1.89 30 0 0 0
30JUL26 42.00 C 2.08 2.08 1.95 1.97 -1.68 29 17 15 0
30JUL26 43.00 C 1.54 1.55 1.39 1.45 -1.42 29 60 96 +45
30JUL26 44.00 C 1.40 1.40 1.02 1.03 -1.18 29 17 202 -11
30JUL26 45.00 C 0.00 0.00 0.00 0.72 -0.95 29 0 471 0
30JUL26 46.00 C 0.72 0.72 0.52 0.49 -0.75 29 59 370 +19
30JUL26 47.00 C 0.37 0.37 0.37 0.33 -0.56 29 23 619 0
30JUL26 48.00 C 0.00 0.00 0.00 0.22 -0.40 29 0 430 0
30JUL26 49.00 C 0.00 0.00 0.00 0.14 -0.29 29 0 203 0
30JUL26 50.00 C 0.00 0.00 0.00 0.09 -0.20 29 0 241 0
30JUL26 52.50 C 0.00 0.00 0.00 0.03 -0.07 29 0 413 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 -0.03 30 0 98 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 35 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 9.12 -2.25 37 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 8.17 -2.20 39 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 7.12 -2.27 29 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 6.15 -2.23 29 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 5.23 -2.17 29 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 4.37 -2.07 29 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 3.59 -1.93 29 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 2.91 -1.76 29 0 0 0
28AUG26 42.00 C 2.53 2.53 2.53 2.42 -1.47 30 41 46 +31
28AUG26 43.00 C 0.00 0.00 0.00 1.92 -1.28 30 0 30 0
28AUG26 44.00 C 1.61 1.61 1.61 1.52 -1.14 30 6 191 0
28AUG26 45.00 C 0.00 0.00 0.00 1.20 -0.96 30 0 366 0
28AUG26 46.00 C 1.17 1.17 1.00 0.93 -0.82 30 18 275 -7
28AUG26 47.00 C 1.13 1.13 0.74 0.71 -0.67 30 60 357 -2
28AUG26 48.00 C 0.85 0.85 0.57 0.53 -0.55 29 45 138 -15
28AUG26 49.00 C 0.69 0.69 0.65 0.40 -0.44 29 45 75 -28
28AUG26 50.00 C 0.35 0.35 0.35 0.30 -0.35 29 15 75 0
28AUG26 52.50 C 0.00 0.00 0.00 0.13 -0.20 29 0 114 0
28AUG26 55.00 C 0.00 0.00 0.00 0.06 -0.09 30 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.03 -0.04 30 0 33 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 17.21 -2.15 73 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 16.25 -2.11 70 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.24 -2.12 65 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.24 -2.12 61 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.25 -2.11 57 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.24 -2.12 52 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.24 -2.13 48 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.20 -2.17 42 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.24 -2.13 40 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 8.17 -2.20 34 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 7.17 -2.22 30 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.25 -2.16 30 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 5.40 -2.05 30 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 4.64 -1.91 30 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 3.96 -1.74 30 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 3.30 -1.63 29 0 160 0
29SEP26 42.00 C 3.21 3.21 2.82 2.84 -1.40 30 111 236 -16
29SEP26 43.00 C 2.80 2.80 2.80 2.45 -1.17 30 1 98 -1
29SEP26 44.00 C 0.00 0.00 0.00 2.04 -1.06 30 0 224 0
29SEP26 45.00 C 1.87 1.87 1.87 1.62 -1.00 29 15 217 0
29SEP26 46.00 C 0.00 0.00 0.00 1.35 -0.86 30 0 617 0
29SEP26 47.00 C 1.43 1.43 1.31 1.10 -0.75 30 30 1,255 +15
29SEP26 48.00 C 1.18 1.18 0.88 0.89 -0.66 30 17 804 -2
29SEP26 49.00 C 0.72 0.72 0.72 0.74 -0.55 30 15 241 +15
29SEP26 50.00 C 0.00 0.00 0.00 0.59 -0.46 30 0 312 0
29SEP26 52.50 C 0.00 0.00 0.00 0.32 -0.30 30 0 524 0
29SEP26 55.00 C 0.00 0.00 0.00 0.17 -0.18 30 0 286 0
29SEP26 57.50 C 0.00 0.00 0.00 0.09 -0.10 30 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.05 -0.05 30 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.03 -0.02 31 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.25 -2.11 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.25 -2.11 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.24 -2.12 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.24 -2.13 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.20 -2.17 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.24 -2.18 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.29 -2.15 28 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.59 -2.03 30 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.86 -1.67 30 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.19 -1.60 30 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.57 -1.75 30 0 39 0
30DEC26 40.00 C 0.00 0.00 0.00 4.97 -1.68 30 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 4.45 -1.58 30 0 45 0
30DEC26 42.00 C 3.82 3.82 3.82 3.95 -1.49 30 15 45 +15
30DEC26 43.00 C 3.49 3.49 3.49 3.40 -1.51 29 4 151 0
30DEC26 44.00 C 0.00 0.00 0.00 3.00 -1.40 29 0 243 0
30DEC26 45.00 C 0.00 0.00 0.00 2.65 -1.18 29 0 120 0
30DEC26 46.00 C 0.00 0.00 0.00 2.31 -1.10 29 0 66 0
30DEC26 47.00 C 0.00 0.00 0.00 2.03 -1.02 29 0 184 0
30DEC26 48.00 C 0.00 0.00 0.00 1.76 -0.94 29 0 251 0
30DEC26 49.00 C 0.00 0.00 0.00 1.54 -0.85 29 0 243 0
30DEC26 50.00 C 0.00 0.00 0.00 1.32 -0.80 29 0 101 0
30DEC26 52.50 C 0.00 0.00 0.00 0.91 -0.62 29 0 75 0
30DEC26 55.00 C 0.00 0.00 0.00 0.62 -0.47 29 0 36 0
30DEC26 57.50 C 0.00 0.00 0.00 0.42 -0.35 29 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.29 -0.25 30 0 139 0
30DEC26 62.50 C 0.00 0.00 0.00 0.19 -0.18 30 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.13 -0.14 30 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.08 -0.10 30 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.06 -0.06 30 0 50 0
30MAR27 34.00 C 0.00 0.00 0.00 9.31 -2.32 25 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.60 -1.90 26 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.14 -1.59 28 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.48 -1.55 28 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.83 -1.51 28 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.25 -1.45 28 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.67 -1.62 28 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 5.16 -1.54 28 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 4.66 -1.46 28 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.22 -1.39 28 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.68 -1.42 28 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 3.32 -1.19 28 0 48 0
30MAR27 46.00 C 0.00 0.00 0.00 2.97 -1.25 28 0 43 0
30MAR27 47.00 C 0.00 0.00 0.00 2.67 -1.04 28 0 64 0
30MAR27 48.00 C 0.00 0.00 0.00 2.39 -0.97 28 0 48 0
30MAR27 49.00 C 0.00 0.00 0.00 2.12 -0.90 28 0 64 0
30MAR27 50.00 C 0.00 0.00 0.00 1.90 -0.84 28 0 243 0
30MAR27 52.50 C 0.00 0.00 0.00 1.41 -0.69 28 0 25 0
30MAR27 55.00 C 0.00 0.00 0.00 1.04 -0.55 28 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 0.75 -0.44 28 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.54 -0.35 28 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.42 -0.24 29 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.30 -0.22 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.21 -0.17 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.15 -0.13 29 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 9.24 -1.89 26 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 8.87 -1.56 29 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.22 -1.54 29 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.63 -1.50 29 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.05 -1.44 29 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.51 -1.42 29 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.01 -1.59 29 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.35 -1.71 28 0 0 0
29JUN27 43.00 C 5.30 5.30 5.30 4.93 -1.62 28 8 8 +8
29JUN27 44.00 C 0.00 0.00 0.00 4.52 -1.53 28 0 0 0
29JUN27 45.00 C 4.75 4.75 3.84 4.14 -1.31 28 9 31 +5
29JUN27 46.00 C 0.00 0.00 0.00 3.80 -1.39 28 0 85 0
29JUN27 47.00 C 0.00 0.00 0.00 3.46 -1.17 28 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 3.17 -1.12 28 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.90 -1.05 29 0 6 0
29JUN27 50.00 C 0.00 0.00 0.00 2.62 -0.99 29 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 2.08 -0.85 29 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.64 -0.73 29 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.28 -0.61 29 0 0 0
29JUN27 60.00 C 0.95 0.95 0.94 0.98 -0.52 29 15 18 +15
29JUN27 62.50 C 0.73 0.73 0.73 0.77 -0.43 29 3 59 +3
29JUN27 65.00 C 0.66 0.66 0.66 0.63 -0.32 29 22 39 0
TOTAL CALL 1,346 25,190 +212
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 139 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 130 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 123 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 115 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 107 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 100 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 93 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 73 0 34 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 61 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 56 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 50 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 44 0 149 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 39 0 3,363 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 210 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 28 0 90 0
29JUN26 39.00 P 0.05 0.07 0.05 0.04 +0.03 29 22 352 +22
29JUN26 40.00 P 0.00 0.00 0.00 0.10 +0.08 28 0 702 0
29JUN26 41.00 P 0.21 0.24 0.21 0.25 +0.20 29 77 675 -3
29JUN26 42.00 P 0.55 0.57 0.50 0.51 +0.39 28 65 500 +25
29JUN26 43.00 P 0.48 1.00 0.48 0.94 +0.67 29 195 1,159 -86
29JUN26 44.00 P 0.90 1.55 0.90 1.50 +1.00 29 355 1,915 -270
29JUN26 45.00 P 1.53 2.30 1.53 2.22 +1.31 28 99 407 -62
29JUN26 46.00 P 0.00 0.00 0.00 3.05 +1.63 28 3 573 -3
29JUN26 47.00 P 4.00 4.00 4.00 3.98 +1.86 28 1 403 0
29JUN26 48.00 P 4.00 4.00 4.00 4.95 +2.07 29 3 340 -3
29JUN26 49.00 P 0.00 0.00 0.00 5.94 +2.18 0 0 345 0
29JUN26 50.00 P 0.00 0.00 0.00 6.94 +2.23 0 0 323 0
29JUN26 52.50 P 0.00 0.00 0.00 9.48 +2.30 55 0 29 -15
29JUN26 55.00 P 0.00 0.00 0.00 11.96 +2.27 61 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.48 +2.29 75 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.98 +2.28 84 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 19.47 +2.10 90 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 21.97 +2.16 98 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 24.48 +2.16 108 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 26.98 +2.13 116 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.06 +0.04 29 0 0 0
30JUL26 36.00 P 0.18 0.18 0.18 0.12 +0.08 29 2 45 +2
30JUL26 37.00 P 0.00 0.00 0.00 0.21 +0.14 29 0 0 0
30JUL26 38.00 P 0.34 0.40 0.34 0.36 +0.23 29 29 193 +29
30JUL26 39.00 P 0.40 0.52 0.40 0.58 +0.36 29 24 161 +10
30JUL26 40.00 P 0.76 0.88 0.76 0.87 +0.50 29 41 410 -37
30JUL26 41.00 P 1.15 1.15 1.15 1.22 +0.64 29 15 123 +15
30JUL26 42.00 P 1.28 1.28 1.28 1.71 +0.86 29 17 241 -7
30JUL26 43.00 P 1.78 2.25 1.67 2.22 +1.02 28 140 295 +45
30JUL26 44.00 P 2.33 2.89 2.33 2.88 +1.25 28 186 551 +186
30JUL26 45.00 P 3.07 3.63 3.07 3.63 +1.47 28 228 736 +165
30JUL26 46.00 P 3.00 4.30 3.00 4.45 +1.67 29 5 472 +2
30JUL26 47.00 P 0.00 0.00 0.00 5.31 +1.82 29 0 720 0
30JUL26 48.00 P 0.00 0.00 0.00 6.21 +1.92 29 0 364 0
30JUL26 49.00 P 0.00 0.00 0.00 7.14 +2.02 29 0 188 0
30JUL26 50.00 P 0.00 0.00 0.00 7.95 +1.95 0 0 22 0
30JUL26 52.50 P 0.00 0.00 0.00 10.40 +2.06 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 13.03 +2.28 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 15.53 +1.94 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 18.02 +2.21 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 20.52 +2.35 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 23.01 +2.20 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 25.45 +2.15 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 27.94 +2.23 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.12 +0.07 29 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.20 +0.12 29 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.32 +0.19 30 0 81 0
28AUG26 37.00 P 0.51 0.51 0.51 0.48 +0.27 30 15 20 +15
28AUG26 38.00 P 0.00 0.00 0.00 0.70 +0.37 30 0 62 0
28AUG26 39.00 P 0.00 0.00 0.00 0.96 +0.47 29 0 43 0
28AUG26 40.00 P 0.88 1.21 0.87 1.28 +0.57 29 31 127 +30
28AUG26 41.00 P 1.13 1.13 1.13 1.65 +0.68 29 15 46 +15
28AUG26 42.00 P 1.49 2.16 1.49 2.12 +0.84 28 30 207 +23
28AUG26 43.00 P 1.96 2.48 1.96 2.66 +1.00 28 16 421 +15
28AUG26 44.00 P 2.80 3.31 2.80 3.27 +1.16 28 47 278 +47
28AUG26 45.00 P 3.47 4.00 3.47 3.97 +1.34 28 60 143 +30
28AUG26 46.00 P 0.00 0.00 0.00 4.80 +1.57 29 0 296 0
28AUG26 47.00 P 0.00 0.00 0.00 5.59 +1.69 29 0 380 0
28AUG26 48.00 P 0.00 0.00 0.00 6.43 +1.76 29 0 194 0
28AUG26 49.00 P 0.00 0.00 0.00 7.31 +1.87 29 0 61 0
28AUG26 50.00 P 0.00 0.00 0.00 8.23 +1.97 29 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 10.54 +1.88 20 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 13.03 +1.98 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 15.53 +1.94 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 18.04 +2.23 36 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 20.52 +2.11 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 23.01 +2.20 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 25.45 +2.15 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 27.94 +2.23 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.04 +0.02 30 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.07 +0.04 30 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.11 +0.06 30 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.17 +0.09 30 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.27 +0.15 30 0 88 0
29SEP26 35.00 P 0.00 0.00 0.00 0.40 +0.21 30 0 372 0
29SEP26 36.00 P 0.00 0.00 0.00 0.56 +0.28 30 0 254 0
29SEP26 37.00 P 0.00 0.00 0.00 0.77 +0.36 30 0 227 0
29SEP26 38.00 P 0.00 0.00 0.00 1.03 +0.46 30 0 212 0
29SEP26 39.00 P 0.00 0.00 0.00 1.32 +0.54 30 0 495 0
29SEP26 40.00 P 1.56 1.63 1.56 1.67 +0.63 29 25 98 0
29SEP26 41.00 P 0.00 0.00 0.00 2.11 +0.75 29 0 429 0
29SEP26 42.00 P 2.06 2.56 2.06 2.56 +0.86 29 80 328 -7
29SEP26 43.00 P 3.00 3.00 3.00 3.10 +0.99 29 2 184 0
29SEP26 44.00 P 2.95 3.26 2.95 3.70 +1.13 29 45 309 +2
29SEP26 45.00 P 3.64 4.19 3.64 4.37 +1.27 29 45 253 +45
29SEP26 46.00 P 4.41 4.41 4.41 5.15 +1.47 30 15 522 +15
29SEP26 47.00 P 0.00 0.00 0.00 5.91 +1.59 30 0 2,672 0
29SEP26 48.00 P 0.00 0.00 0.00 6.71 +1.68 30 0 659 0
29SEP26 49.00 P 0.00 0.00 0.00 7.54 +1.77 30 0 67 0
29SEP26 50.00 P 0.00 0.00 0.00 8.31 +1.77 28 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 10.58 +1.73 25 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 13.03 +1.96 0 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 15.53 +1.94 25 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.04 +2.19 33 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.52 +2.11 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.01 +2.15 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.46 +2.07 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.98 +2.27 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.14 +0.05 30 0 44 0
30DEC26 30.00 P 0.00 0.00 0.00 0.20 +0.06 30 0 18 0
30DEC26 31.00 P 0.00 0.00 0.00 0.28 +0.09 30 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.39 +0.12 30 0 3 0
30DEC26 33.00 P 0.00 0.00 0.00 0.54 +0.17 30 0 20 0
30DEC26 34.00 P 0.00 0.00 0.00 0.71 +0.21 30 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 0.91 +0.26 30 0 28 0
30DEC26 36.00 P 1.26 1.26 1.26 1.17 +0.33 30 30 92 +30
30DEC26 37.00 P 0.00 0.00 0.00 1.45 +0.39 30 0 34 0
30DEC26 38.00 P 0.00 0.00 0.00 1.79 +0.47 30 0 71 0
30DEC26 39.00 P 0.00 0.00 0.00 2.17 +0.55 30 0 219 0
30DEC26 40.00 P 0.00 0.00 0.00 2.58 +0.62 30 0 186 0
30DEC26 41.00 P 0.00 0.00 0.00 3.07 +0.73 30 0 417 0
30DEC26 42.00 P 0.00 0.00 0.00 3.58 +0.82 31 0 39 0
30DEC26 43.00 P 4.28 4.28 4.25 4.15 +0.92 31 59 59 +44
30DEC26 44.00 P 0.00 0.00 0.00 4.61 +0.88 30 0 49 0
30DEC26 45.00 P 0.00 0.00 0.00 5.40 +1.10 31 0 140 0
30DEC26 46.00 P 0.00 0.00 0.00 5.90 +1.02 30 0 178 0
30DEC26 47.00 P 6.18 6.18 6.18 6.62 +1.10 30 1 93 -1
30DEC26 48.00 P 0.00 0.00 0.00 7.57 +1.57 32 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 8.13 +1.24 30 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 9.18 +1.55 32 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 11.37 +1.77 34 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 13.69 +1.94 36 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.07 +2.04 38 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.43 +2.01 39 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.83 +1.94 40 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.26 +1.90 42 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.81 +2.24 46 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.17 +1.99 45 0 0 0
30MAR27 34.00 P 1.14 1.14 1.14 1.00 +0.28 29 6 115 +6
30MAR27 35.00 P 1.31 1.35 1.31 1.26 +0.34 29 8 33 +6
30MAR27 36.00 P 0.00 0.00 0.00 1.53 +0.40 29 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.86 +0.47 29 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.21 +0.54 29 0 21 0
30MAR27 39.00 P 2.76 2.76 2.76 2.62 +0.62 29 6 6 +5
30MAR27 40.00 P 0.00 0.00 0.00 3.05 +0.69 29 0 202 0
30MAR27 41.00 P 0.00 0.00 0.00 3.54 +0.77 29 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 4.05 +0.86 29 0 0 0
30MAR27 43.00 P 4.69 4.69 4.69 4.48 +0.80 28 6 6 +6
30MAR27 44.00 P 0.00 0.00 0.00 5.05 +0.87 28 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 5.68 +0.94 28 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 6.32 +1.00 28 0 32 0
30MAR27 47.00 P 0.00 0.00 0.00 7.22 +1.28 30 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.96 +1.36 30 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 8.71 +1.44 30 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 9.52 +1.52 31 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 11.62 +1.70 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.86 +1.87 33 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 16.22 +2.02 35 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.58 +2.05 36 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 21.03 +2.08 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 23.38 +2.02 39 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.81 +1.94 40 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 28.21 +1.93 40 0 0 0
29JUN27 35.00 P 1.60 1.88 1.60 1.71 +0.34 29 34 35 +14
29JUN27 36.00 P 0.00 0.00 0.00 2.04 +0.41 30 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.38 +0.46 30 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.78 +0.52 30 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.19 +0.59 30 0 0 0
29JUN27 40.00 P 3.81 3.81 3.81 3.55 +0.54 29 4 5 +4
29JUN27 41.00 P 0.00 0.00 0.00 4.03 +0.61 29 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 4.53 +0.65 29 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 5.24 +0.86 30 0 60 0
29JUN27 44.00 P 0.00 0.00 0.00 5.82 +0.94 30 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 6.45 +1.04 30 0 105 0
29JUN27 46.00 P 0.00 0.00 0.00 7.11 +1.08 30 0 90 0
29JUN27 47.00 P 0.00 0.00 0.00 7.78 +1.15 30 0 128 0
29JUN27 48.00 P 0.00 0.00 0.00 8.50 +1.21 31 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 9.25 +1.30 31 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.00 +1.37 31 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 12.03 +1.54 32 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.18 +1.69 33 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.45 +1.84 34 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.81 +1.98 35 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 21.18 +2.01 37 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 23.52 +2.06 37 0 0 0
TOTAL PUT 2,087 29,515 +359
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$ 7.35
29JUN26 4.90 C 0.00 0.00 0.00 2.50 +0.14 156 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.40 +0.13 150 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.14 +0.13 128 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.88 +0.13 106 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.63 +0.12 93 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.40 +0.12 91 0 5 0
29JUN26 6.25 C 0.00 0.00 0.00 1.14 +0.11 73 0 6 0
29JUN26 6.50 C 0.00 0.00 0.00 0.86 +0.08 41 0 40 0
29JUN26 6.75 C 0.00 0.00 0.00 0.65 +0.09 50 0 29 0
29JUN26 7.00 C 0.51 0.51 0.51 0.42 +0.05 41 40 282 +40
29JUN26 7.25 C 0.28 0.28 0.27 0.27 +0.03 43 78 457 0
29JUN26 7.50 C 0.25 0.25 0.15 0.15 +0.01 42 157 790 -83
29JUN26 7.75 C 0.11 0.13 0.11 0.09 +0.01 45 292 1,066 +95
29JUN26 8.00 C 0.10 0.11 0.06 0.05 +0.01 47 164 1,740 -1
29JUN26 8.25 C 0.04 0.05 0.04 0.02 0.00 45 260 1,135 +160
29JUN26 8.50 C 0.03 0.03 0.03 0.01 0.00 46 43 905 +7
29JUN26 8.75 C 0.03 0.03 0.03 0.01 0.00 52 105 511 -57
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,395 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 65 0 798 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1,238 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 76 0 628 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 81 0 575 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 91 0 1,383 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1,918 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 109 0 599 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 118 0 490 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 125 0 418 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 133 0 575 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 139 0 170 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 146 0 112 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 153 0 87 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 159 0 30 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 165 0 288 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 171 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 182 0 183 0
30JUL26 4.90 C 0.00 0.00 0.00 2.50 +0.14 99 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.40 +0.13 95 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.14 +0.13 82 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.88 +0.12 70 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.63 +0.12 61 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.40 +0.12 59 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.16 +0.13 52 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.91 +0.06 44 0 0 0
30JUL26 6.75 C 0.76 0.76 0.76 0.73 +0.06 45 2 0 -2
30JUL26 7.00 C 0.00 0.00 0.00 0.57 +0.05 44 0 402 0
30JUL26 7.25 C 0.00 0.00 0.00 0.44 +0.02 44 0 533 0
30JUL26 7.50 C 0.43 0.43 0.43 0.34 +0.03 45 10 649 0
30JUL26 7.75 C 0.31 0.31 0.27 0.26 +0.02 45 103 423 -97
30JUL26 8.00 C 0.00 0.00 0.00 0.20 +0.02 46 0 1,435 0
30JUL26 8.25 C 0.17 0.17 0.17 0.14 +0.01 45 5 1,133 0
30JUL26 8.50 C 0.00 0.00 0.00 0.10 0.00 45 0 306 0
30JUL26 8.75 C 0.12 0.12 0.10 0.07 0.00 45 10 314 0
30JUL26 9.00 C 0.00 0.00 0.00 0.05 0.00 45 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 47 0 1,042 0
30JUL26 9.75 C 0.00 0.00 0.00 0.02 0.00 47 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 61 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 81 0 137 0
28AUG26 4.90 C 0.00 0.00 0.00 2.50 +0.14 79 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.40 +0.13 76 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.14 +0.13 66 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.88 +0.12 56 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.64 +0.12 52 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.42 +0.11 50 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.22 +0.09 49 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.04 +0.09 48 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.85 +0.06 45 0 84 0
28AUG26 7.00 C 0.00 0.00 0.00 0.71 +0.05 45 0 113 0
28AUG26 7.25 C 0.00 0.00 0.00 0.59 +0.04 45 0 159 0
28AUG26 7.50 C 0.54 0.54 0.54 0.49 +0.04 46 200 377 -103
28AUG26 7.75 C 0.00 0.00 0.00 0.40 +0.03 46 0 193 0
28AUG26 8.00 C 0.00 0.00 0.00 0.33 +0.04 46 0 625 0
28AUG26 8.25 C 0.00 0.00 0.00 0.27 +0.03 47 0 858 0
28AUG26 8.50 C 0.00 0.00 0.00 0.21 +0.02 46 0 765 0
28AUG26 8.75 C 0.21 0.21 0.18 0.17 +0.02 46 200 552 +100
28AUG26 9.00 C 0.00 0.00 0.00 0.13 +0.01 46 0 824 0
28AUG26 9.25 C 0.00 0.00 0.00 0.11 +0.02 47 0 345 0
28AUG26 9.50 C 0.12 0.12 0.12 0.08 +0.01 46 100 560 +100
28AUG26 9.75 C 0.12 0.12 0.11 0.07 +0.01 48 190 1,084 +30
28AUG26 10.00 C 0.10 0.10 0.10 0.05 +0.01 47 60 720 0
28AUG26 10.50 C 0.08 0.08 0.08 0.03 0.00 47 90 251 +86
28AUG26 11.00 C 0.00 0.00 0.00 0.02 0.00 48 0 90 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 35 0
29SEP26 4.90 C 0.00 0.00 0.00 2.50 +0.14 66 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.40 +0.13 63 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.14 +0.13 55 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.88 +0.09 47 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.68 +0.11 49 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.45 +0.07 45 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.30 +0.10 47 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 1.12 +0.09 46 0 3 0
29SEP26 6.75 C 0.00 0.00 0.00 0.94 +0.06 43 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.81 +0.05 44 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 0.70 +0.05 45 0 133 0
29SEP26 7.50 C 0.67 0.67 0.67 0.60 +0.04 45 100 381 -100
29SEP26 7.75 C 0.56 0.56 0.56 0.51 +0.04 45 100 535 0
29SEP26 8.00 C 0.00 0.00 0.00 0.44 +0.04 46 0 963 0
29SEP26 8.25 C 0.40 0.40 0.40 0.37 +0.03 46 200 623 +199
29SEP26 8.50 C 0.00 0.00 0.00 0.32 +0.03 46 0 737 0
29SEP26 8.75 C 0.00 0.00 0.00 0.26 +0.02 46 0 1,735 0
29SEP26 9.00 C 0.00 0.00 0.00 0.22 +0.02 46 0 3,366 0
29SEP26 9.25 C 0.00 0.00 0.00 0.18 +0.02 46 0 337 0
29SEP26 9.50 C 0.00 0.00 0.00 0.15 +0.02 46 0 500 0
29SEP26 9.75 C 0.00 0.00 0.00 0.12 +0.01 46 0 260 0
29SEP26 10.00 C 0.00 0.00 0.00 0.10 +0.01 46 0 640 0
29SEP26 10.50 C 0.13 0.13 0.13 0.07 +0.01 46 105 541 +100
29SEP26 11.00 C 0.00 0.00 0.00 0.05 +0.01 47 0 1,209 0
29SEP26 11.50 C 0.00 0.00 0.00 0.03 0.00 46 0 377 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 0.00 46 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 47 0 264 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 50 0 569 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 428 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 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 59 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 280 0
30DEC26 4.90 C 0.00 0.00 0.00 2.50 +0.12 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.40 +0.11 44 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 2.18 +0.10 43 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.98 +0.12 42 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.81 +0.11 43 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.63 +0.10 43 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.47 +0.09 43 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.34 +0.09 44 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.20 +0.08 44 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.09 +0.09 44 0 356 0
30DEC26 7.25 C 0.94 0.94 0.94 0.97 +0.07 44 53 115 +53
30DEC26 7.50 C 0.00 0.00 0.00 0.87 +0.07 44 0 19 0
30DEC26 7.75 C 0.00 0.00 0.00 0.78 +0.07 45 0 48 0
30DEC26 8.00 C 0.68 0.68 0.68 0.70 +0.06 45 180 211 +167
30DEC26 8.25 C 0.61 0.61 0.61 0.62 +0.04 45 159 189 +130
30DEC26 8.50 C 0.00 0.00 0.00 0.56 +0.04 45 0 172 0
30DEC26 8.75 C 0.00 0.00 0.00 0.50 +0.04 46 0 212 0
30DEC26 9.00 C 0.45 0.45 0.45 0.46 +0.05 46 30 215 +30
30DEC26 9.25 C 0.00 0.00 0.00 0.41 +0.05 46 0 65 0
30DEC26 9.50 C 0.00 0.00 0.00 0.36 +0.04 46 0 87 0
30DEC26 9.75 C 0.00 0.00 0.00 0.32 +0.04 46 0 33 0
30DEC26 10.00 C 0.00 0.00 0.00 0.29 +0.04 47 0 51 0
30DEC26 10.50 C 0.00 0.00 0.00 0.22 +0.03 46 0 37 0
30DEC26 11.00 C 0.00 0.00 0.00 0.17 +0.02 46 0 116 0
30DEC26 11.50 C 0.00 0.00 0.00 0.14 +0.03 47 0 400 0
30DEC26 12.00 C 0.00 0.00 0.00 0.11 +0.02 47 0 59 0
30DEC26 12.50 C 0.00 0.00 0.00 0.08 +0.01 46 0 80 0
30DEC26 13.00 C 0.00 0.00 0.00 0.07 +0.02 47 0 15 0
30DEC26 13.50 C 0.00 0.00 0.00 0.05 +0.01 46 0 385 0
30DEC26 14.00 C 0.00 0.00 0.00 0.04 +0.01 47 0 1 0
30DEC26 14.50 C 0.00 0.00 0.00 0.03 +0.01 46 0 11 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 114 0
30MAR27 4.90 C 0.00 0.00 0.00 2.53 +0.08 39 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.46 +0.09 40 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.28 +0.09 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.11 +0.09 42 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.95 +0.08 42 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.80 +0.09 43 0 175 0
30MAR27 6.25 C 0.00 0.00 0.00 1.65 +0.07 43 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.52 +0.07 43 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.40 +0.07 44 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 1.28 +0.06 44 0 100 0
30MAR27 7.25 C 0.00 0.00 0.00 1.17 +0.06 44 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 1.08 +0.06 44 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 0.98 +0.05 44 0 32 0
30MAR27 8.00 C 0.00 0.00 0.00 0.91 +0.06 45 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 0.82 +0.04 44 0 101 0
30MAR27 8.50 C 0.00 0.00 0.00 0.75 +0.03 45 0 163 0
30MAR27 8.75 C 0.00 0.00 0.00 0.72 +0.06 46 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 0.66 +0.05 46 0 6 0
30MAR27 9.25 C 0.00 0.00 0.00 0.60 +0.04 46 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.55 +0.06 46 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 0.50 +0.03 46 0 2 0
30MAR27 10.00 C 0.00 0.00 0.00 0.45 +0.02 46 0 3 0
30MAR27 10.50 C 0.00 0.00 0.00 0.38 +0.03 46 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.31 +0.02 46 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 0.26 +0.02 46 0 25 0
30MAR27 12.00 C 0.00 0.00 0.00 0.21 +0.01 46 0 12 0
30MAR27 12.50 C 0.00 0.00 0.00 0.18 +0.02 46 0 19 0
30MAR27 13.00 C 0.00 0.00 0.00 0.15 +0.01 46 0 31 0
30MAR27 13.50 C 0.00 0.00 0.00 0.12 +0.01 46 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.10 +0.01 46 0 32 0
30MAR27 14.50 C 0.00 0.00 0.00 0.09 +0.01 46 0 184 0
29JUN27 4.90 C 0.00 0.00 0.00 2.64 +0.09 40 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.57 +0.09 40 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.41 +0.10 42 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.25 +0.09 42 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.10 +0.09 43 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.95 +0.08 43 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.82 +0.08 43 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.69 +0.08 43 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.58 +0.08 44 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.47 +0.08 44 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.36 +0.07 44 0 1 0
29JUN27 7.50 C 0.00 0.00 0.00 1.27 +0.07 44 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.18 +0.07 44 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 1.09 +0.06 44 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.01 +0.06 44 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 0.94 +0.06 45 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.87 +0.04 45 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.81 +0.04 45 0 6 0
29JUN27 9.25 C 0.00 0.00 0.00 0.76 +0.05 45 0 1 0
29JUN27 9.50 C 0.00 0.00 0.00 0.71 +0.05 45 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.67 +0.04 46 0 8 0
TOTAL CALL 3,036 55,784 +854
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 94 0 216 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 83 0 177 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 72 0 239 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 62 0 330 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 712 0
29JUN26 6.25 P 0.02 0.02 0.02 0.02 0.00 49 10 1,082 -10
29JUN26 6.50 P 0.04 0.04 0.04 0.04 -0.02 46 202 1,204 -2
29JUN26 6.75 P 0.05 0.08 0.05 0.08 -0.04 44 105 961 0
29JUN26 7.00 P 0.14 0.14 0.11 0.16 -0.06 45 163 1,169 +81
29JUN26 7.25 P 0.20 0.23 0.20 0.28 -0.07 45 103 1,791 +100
29JUN26 7.50 P 0.32 0.43 0.32 0.43 -0.09 44 2 1,897 0
29JUN26 7.75 P 0.50 0.50 0.50 0.63 -0.09 47 5 1,105 -3
29JUN26 8.00 P 0.76 0.76 0.76 0.86 -0.08 53 5 362 0
29JUN26 8.25 P 0.00 0.00 0.00 1.03 -0.14 0 0 427 0
29JUN26 8.50 P 0.00 0.00 0.00 1.28 -0.10 0 0 416 0
29JUN26 8.75 P 0.00 0.00 0.00 1.51 -0.14 0 0 1,066 0
29JUN26 9.00 P 0.00 0.00 0.00 1.75 -0.17 0 0 472 0
29JUN26 9.25 P 0.00 0.00 0.00 2.01 -0.12 0 0 432 0
29JUN26 9.50 P 0.00 0.00 0.00 2.25 -0.14 0 0 618 0
29JUN26 9.75 P 0.00 0.00 0.00 2.49 -0.15 0 0 339 0
29JUN26 10.00 P 0.00 0.00 0.00 2.78 -0.13 0 0 277 0
29JUN26 10.50 P 0.00 0.00 0.00 3.25 -0.13 0 0 563 0
29JUN26 11.00 P 0.00 0.00 0.00 3.79 -0.11 0 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 4.27 -0.11 0 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 4.76 -0.14 0 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 5.26 -0.13 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.75 -0.14 0 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 6.29 -0.10 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.79 -0.11 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.28 -0.10 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.76 -0.14 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.25 -0.14 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.76 -0.14 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 9.25 -0.12 0 0 16 0
29JUN26 17.00 P 0.00 0.00 0.00 9.75 -0.14 0 0 17 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 30 0
30JUL26 5.75 P 0.00 0.00 0.00 0.04 -0.01 46 0 121 0
30JUL26 6.00 P 0.07 0.07 0.07 0.07 -0.02 46 240 610 +210
30JUL26 6.25 P 0.10 0.11 0.10 0.11 -0.02 46 285 795 +120
30JUL26 6.50 P 0.14 0.15 0.14 0.17 -0.03 45 15 905 0
30JUL26 6.75 P 0.22 0.24 0.22 0.24 -0.05 44 113 723 +112
30JUL26 7.00 P 0.00 0.00 0.00 0.34 -0.06 44 0 769 0
30JUL26 7.25 P 0.45 0.45 0.45 0.47 -0.06 45 402 1,023 +350
30JUL26 7.50 P 0.00 0.00 0.00 0.62 -0.07 45 0 1,298 0
30JUL26 7.75 P 0.00 0.00 0.00 0.79 -0.05 45 0 345 0
30JUL26 8.00 P 0.00 0.00 0.00 0.98 -0.08 46 0 900 0
30JUL26 8.25 P 0.00 0.00 0.00 1.19 -0.08 48 0 74 0
30JUL26 8.50 P 0.00 0.00 0.00 1.40 -0.09 48 0 60 0
30JUL26 8.75 P 0.00 0.00 0.00 1.60 -0.12 45 0 367 0
30JUL26 9.00 P 1.80 1.80 1.80 1.86 -0.10 52 10 30 +10
30JUL26 9.25 P 0.00 0.00 0.00 2.05 -0.13 38 0 194 0
30JUL26 9.50 P 0.00 0.00 0.00 2.30 -0.13 41 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.53 -0.13 0 0 23 0
30JUL26 10.00 P 0.00 0.00 0.00 2.79 -0.12 0 0 15 0
30JUL26 10.50 P 0.00 0.00 0.00 3.25 -0.14 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.79 -0.11 0 0 2 0
30JUL26 11.50 P 0.00 0.00 0.00 4.29 -0.10 0 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.78 -0.13 0 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.26 -0.14 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 5.77 -0.13 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 6.29 -0.11 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 6.79 -0.12 69 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 3 0
28AUG26 5.25 P 0.00 0.00 0.00 0.04 0.00 48 0 165 0
28AUG26 5.50 P 0.06 0.06 0.06 0.06 -0.01 46 23 182 +23
28AUG26 5.75 P 0.00 0.00 0.00 0.10 -0.01 47 0 502 0
28AUG26 6.00 P 0.00 0.00 0.00 0.14 -0.02 46 0 508 0
28AUG26 6.25 P 0.18 0.18 0.18 0.20 -0.02 46 200 662 0
28AUG26 6.50 P 0.00 0.00 0.00 0.27 -0.03 45 0 554 0
28AUG26 6.75 P 0.00 0.00 0.00 0.36 -0.04 45 0 1,180 0
28AUG26 7.00 P 0.42 0.44 0.42 0.47 -0.05 45 150 868 +150
28AUG26 7.25 P 0.54 0.54 0.54 0.60 -0.05 45 100 598 +100
28AUG26 7.50 P 0.00 0.00 0.00 0.75 -0.06 46 0 406 0
28AUG26 7.75 P 0.00 0.00 0.00 0.91 -0.06 46 0 341 0
28AUG26 8.00 P 1.06 1.06 1.06 1.11 -0.05 48 5 32 0
28AUG26 8.25 P 0.00 0.00 0.00 1.26 -0.10 45 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 1.46 -0.11 45 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.67 -0.11 45 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.87 -0.14 43 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.13 -0.11 48 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.34 -0.13 45 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.58 -0.13 46 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.81 -0.12 44 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.28 -0.14 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.79 -0.11 0 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.29 -0.11 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.04 0.00 47 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.05 0.00 47 0 45 0
29SEP26 5.25 P 0.00 0.00 0.00 0.07 -0.01 46 0 259 0
29SEP26 5.50 P 0.00 0.00 0.00 0.11 -0.01 46 0 355 0
29SEP26 5.75 P 0.00 0.00 0.00 0.16 -0.01 47 0 673 0
29SEP26 6.00 P 0.20 0.20 0.20 0.22 -0.02 47 700 770 +30
29SEP26 6.25 P 0.00 0.00 0.00 0.29 -0.02 46 0 2,443 0
29SEP26 6.50 P 0.00 0.00 0.00 0.37 -0.03 46 0 1,186 0
29SEP26 6.75 P 0.00 0.00 0.00 0.47 -0.04 46 0 1,299 0
29SEP26 7.00 P 0.58 0.58 0.58 0.59 -0.05 46 111 2,542 +5
29SEP26 7.25 P 0.00 0.00 0.00 0.73 -0.05 47 0 713 0
29SEP26 7.50 P 0.86 0.87 0.86 0.87 -0.06 47 159 512 0
29SEP26 7.75 P 0.00 0.00 0.00 1.04 -0.06 47 0 311 0
29SEP26 8.00 P 1.10 1.10 1.10 1.21 -0.07 48 30 224 +12
29SEP26 8.25 P 0.00 0.00 0.00 1.40 -0.08 48 0 3,166 0
29SEP26 8.50 P 0.00 0.00 0.00 1.57 -0.09 47 0 762 0
29SEP26 8.75 P 0.00 0.00 0.00 1.77 -0.09 47 0 154 0
29SEP26 9.00 P 0.00 0.00 0.00 1.98 -0.10 48 0 77 0
29SEP26 9.25 P 0.00 0.00 0.00 2.20 -0.11 48 0 94 0
29SEP26 9.50 P 0.00 0.00 0.00 2.42 -0.09 49 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 2.64 -0.12 48 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 2.88 -0.11 50 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 3.35 -0.11 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.84 -0.10 54 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 4.32 -0.10 54 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.80 -0.11 51 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.28 -0.12 0 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 5.78 -0.14 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.29 -0.11 47 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.79 -0.12 53 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.28 -0.12 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.76 -0.14 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.26 -0.13 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.76 -0.14 0 0 0 0
30DEC26 4.90 P 0.12 0.12 0.12 0.12 -0.01 46 2 480 0
30DEC26 5.00 P 0.00 0.00 0.00 0.14 0.00 46 0 782 0
30DEC26 5.25 P 0.00 0.00 0.00 0.19 -0.01 46 0 138 0
30DEC26 5.50 P 0.00 0.00 0.00 0.25 -0.01 47 0 232 0
30DEC26 5.75 P 0.00 0.00 0.00 0.32 -0.01 47 0 376 0
30DEC26 6.00 P 0.00 0.00 0.00 0.40 -0.01 46 0 224 0
30DEC26 6.25 P 0.00 0.00 0.00 0.49 -0.02 47 0 154 0
30DEC26 6.50 P 0.60 0.60 0.60 0.60 -0.02 47 53 488 0
30DEC26 6.75 P 0.00 0.00 0.00 0.71 -0.03 47 0 460 0
30DEC26 7.00 P 0.85 0.85 0.85 0.84 -0.03 47 53 283 +53
30DEC26 7.25 P 0.00 0.00 0.00 0.98 -0.03 47 0 192 0
30DEC26 7.50 P 0.00 0.00 0.00 1.13 -0.03 47 0 123 0
30DEC26 7.75 P 0.00 0.00 0.00 1.29 -0.04 48 0 14 0
30DEC26 8.00 P 0.00 0.00 0.00 1.46 -0.04 48 0 63 0
30DEC26 8.25 P 0.00 0.00 0.00 1.63 -0.05 48 0 36 0
30DEC26 8.50 P 0.00 0.00 0.00 1.82 -0.05 49 0 143 0
30DEC26 8.75 P 0.00 0.00 0.00 2.01 -0.06 49 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 2.21 -0.06 50 0 215 0
30DEC26 9.25 P 0.00 0.00 0.00 2.41 -0.07 50 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 2.62 -0.08 50 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 2.84 -0.08 51 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 3.06 -0.08 51 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 3.52 -0.08 53 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.99 -0.09 55 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 4.44 -0.13 55 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 4.95 -0.09 59 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 5.41 -0.11 59 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 5.87 -0.13 58 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.35 -0.13 59 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.84 -0.12 60 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.33 -0.12 61 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.83 -0.10 63 0 5 0
30MAR27 4.90 P 0.00 0.00 0.00 0.21 -0.01 46 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.23 -0.01 46 0 23 0
30MAR27 5.25 P 0.00 0.00 0.00 0.29 -0.02 46 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.36 -0.02 46 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.45 -0.02 46 0 18 0
30MAR27 6.00 P 0.00 0.00 0.00 0.54 -0.03 46 0 215 0
30MAR27 6.25 P 0.00 0.00 0.00 0.64 -0.03 46 0 118 0
30MAR27 6.50 P 0.00 0.00 0.00 0.76 -0.03 47 0 40 0
30MAR27 6.75 P 0.00 0.00 0.00 0.88 -0.04 47 0 301 0
30MAR27 7.00 P 0.00 0.00 0.00 1.01 -0.04 47 0 128 0
30MAR27 7.25 P 0.00 0.00 0.00 1.15 -0.05 47 0 103 0
30MAR27 7.50 P 0.00 0.00 0.00 1.30 -0.05 47 0 100 0
30MAR27 7.75 P 0.00 0.00 0.00 1.46 -0.05 47 0 12 0
30MAR27 8.00 P 0.00 0.00 0.00 1.62 -0.06 47 0 3 0
30MAR27 8.25 P 0.00 0.00 0.00 1.80 -0.06 48 0 104 0
30MAR27 8.50 P 0.00 0.00 0.00 1.97 -0.07 48 0 105 0
30MAR27 8.75 P 0.00 0.00 0.00 2.16 -0.07 48 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 2.35 -0.07 48 0 3 0
30MAR27 9.25 P 0.00 0.00 0.00 2.55 -0.08 49 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 2.76 -0.08 49 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 2.97 -0.07 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.18 -0.08 50 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.62 -0.08 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.07 -0.09 52 0 20 0
30MAR27 11.50 P 0.00 0.00 0.00 4.54 -0.09 54 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.99 -0.11 54 0 10 0
30MAR27 12.50 P 0.00 0.00 0.00 5.48 -0.09 56 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.93 -0.11 56 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.42 -0.09 57 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.89 -0.10 57 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.37 -0.10 58 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.29 -0.01 46 0 30 0
29JUN27 5.00 P 0.00 0.00 0.00 0.32 -0.01 46 0 35 0
29JUN27 5.25 P 0.00 0.00 0.00 0.39 -0.02 46 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.48 -0.01 46 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.57 -0.02 46 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.67 -0.02 46 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.78 -0.03 46 0 14 0
29JUN27 6.50 P 0.00 0.00 0.00 0.90 -0.02 47 0 11 0
29JUN27 6.75 P 0.00 0.00 0.00 1.03 -0.03 47 0 12 0
29JUN27 7.00 P 0.00 0.00 0.00 1.16 -0.03 47 0 12 0
29JUN27 7.25 P 0.00 0.00 0.00 1.30 -0.04 47 0 27 0
29JUN27 7.50 P 0.00 0.00 0.00 1.46 -0.04 47 0 62 0
29JUN27 7.75 P 0.00 0.00 0.00 1.61 -0.04 47 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.78 -0.04 48 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 1.95 -0.05 48 0 17 0
29JUN27 8.50 P 0.00 0.00 0.00 2.13 -0.04 48 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.31 -0.05 48 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.50 -0.06 48 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.69 -0.06 48 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.89 -0.06 49 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.09 -0.07 49 0 0 0
TOTAL PUT 3,246 52,945 +1,341
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$ 7.65
29JUN26 4.70 C 0.00 0.00 0.00 2.96 -0.08 109 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.86 -0.08 104 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.75 -0.09 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.66 -0.08 95 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.41 -0.08 85 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.16 -0.08 75 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.91 -0.08 65 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.66 -0.08 56 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.41 -0.08 47 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.16 -0.08 38 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.91 -0.08 30 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.66 -0.08 22 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.42 -0.08 20 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.23 -0.05 23 0 399 0
29JUN26 7.75 C 0.00 0.00 0.00 0.10 -0.03 23 0 133 0
29JUN26 8.00 C 0.00 0.00 0.00 0.03 -0.02 22 0 1,504 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 226 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 105 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 68 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 102 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 78 0 279 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.67 -0.07 49 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.42 -0.07 42 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.17 -0.07 35 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.91 -0.09 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.68 -0.07 36 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.42 -0.07 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.19 -0.07 29 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.93 -0.08 19 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.71 -0.05 22 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.49 -0.08 20 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.34 -0.04 22 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.21 -0.03 22 0 77 0
30JUL26 8.00 C 0.00 0.00 0.00 0.12 -0.03 22 0 175 0
30JUL26 8.25 C 0.00 0.00 0.00 0.06 -0.02 22 0 30 0
30JUL26 8.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 30 0
30JUL26 8.75 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 43 0 180 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.67 -0.09 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.44 -0.07 42 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.17 -0.07 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.92 -0.09 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.68 -0.09 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.42 -0.07 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.20 -0.06 22 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.97 -0.05 22 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.76 -0.08 22 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.59 -0.03 24 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.42 -0.04 23 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.29 -0.04 22 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.19 -0.03 22 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.12 -0.03 22 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.07 -0.03 22 0 11 0
28AUG26 8.75 C 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 180 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.97 -0.08 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.87 -0.10 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.79 -0.08 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.68 -0.08 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.44 -0.08 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.18 -0.07 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.95 -0.06 23 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.68 -0.09 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.45 -0.06 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.24 -0.03 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.01 -0.08 21 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.81 -0.04 22 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.64 -0.03 22 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.47 -0.05 21 0 830 0
29SEP26 7.75 C 0.00 0.00 0.00 0.35 -0.03 22 0 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.25 -0.03 22 0 664 0
29SEP26 8.25 C 0.00 0.00 0.00 0.17 -0.02 22 0 130 0
29SEP26 8.50 C 0.12 0.12 0.12 0.11 -0.03 21 30 180 +30
29SEP26 8.75 C 0.00 0.00 0.00 0.08 -0.02 22 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 -0.01 22 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.92 -0.05 39 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.82 -0.05 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.73 -0.03 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.48 -0.04 34 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.24 -0.02 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.99 -0.04 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.76 -0.04 28 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.53 -0.04 26 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.31 -0.04 25 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.06 -0.08 21 0 0 0
30DEC26 7.00 C 1.00 1.00 1.00 0.87 -0.08 21 4 30 0
30DEC26 7.25 C 0.00 0.00 0.00 0.70 -0.08 21 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.57 -0.04 22 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.44 -0.04 22 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.33 -0.07 21 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.25 -0.06 22 0 29 0
30DEC26 8.50 C 0.00 0.00 0.00 0.18 -0.05 21 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.13 -0.04 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.10 -0.03 22 0 100 0
30DEC26 9.25 C 0.00 0.00 0.00 0.07 -0.03 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.05 -0.02 22 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.83 -0.04 36 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.73 -0.03 34 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.49 -0.03 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.25 -0.04 30 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.02 -0.03 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.79 -0.03 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.56 -0.04 26 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.34 -0.04 24 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.11 -0.08 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.93 -0.08 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.78 -0.07 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.66 -0.06 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.54 -0.05 22 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.44 -0.05 22 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.35 -0.05 22 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.28 -0.04 22 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.22 -0.04 22 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.17 -0.04 22 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.14 -0.02 22 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.11 -0.02 22 0 100 0
30MAR27 9.75 C 0.00 0.00 0.00 0.08 -0.02 22 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 180 0
30MAR27 11.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.74 -0.02 32 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.49 -0.03 29 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.26 -0.03 28 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.03 -0.02 26 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.81 -0.03 26 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.61 -0.02 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.41 -0.05 24 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.22 -0.05 24 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.03 -0.06 22 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.89 -0.05 22 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.78 -0.03 23 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.66 -0.02 23 0 0 0
29JUN27 8.00 C 0.57 0.57 0.57 0.57 0.00 23 2 2 +2
29JUN27 8.25 C 0.00 0.00 0.00 0.47 -0.02 23 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.40 -0.02 23 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.33 -0.03 23 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.28 -0.02 23 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.23 -0.01 23 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.19 -0.01 23 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.15 -0.02 22 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
TOTAL CALL 36 8,580 +32
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 116 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 111 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 85 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 66 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 47 0 150 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 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 0.00 23 0 805 0
29JUN26 7.50 P 0.00 0.00 0.00 0.06 0.00 20 0 279 0
29JUN26 7.75 P 0.15 0.15 0.15 0.18 +0.02 21 10 97 +10
29JUN26 8.00 P 0.00 0.00 0.00 0.37 +0.06 21 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.60 +0.07 0 0 30 0
29JUN26 8.50 P 0.00 0.00 0.00 0.85 +0.08 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.10 +0.08 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.37 +0.06 54 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.62 +0.07 62 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.87 +0.06 68 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.12 +0.06 75 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.37 +0.05 81 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.85 +0.05 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.35 +0.05 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.85 +0.04 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 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 31 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 21 0 65 0
30JUL26 7.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 31 0
30JUL26 7.25 P 0.00 0.00 0.00 0.07 0.00 21 0 12 0
30JUL26 7.50 P 0.00 0.00 0.00 0.15 +0.01 21 0 32 0
30JUL26 7.75 P 0.00 0.00 0.00 0.27 +0.02 21 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 0.45 +0.05 23 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.64 +0.06 22 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.86 +0.07 21 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.10 +0.08 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.37 +0.06 33 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.62 +0.06 37 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.87 +0.06 41 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.13 +0.07 47 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.37 +0.05 48 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.86 +0.04 51 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.35 +0.03 0 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.85 +0.04 0 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 37 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 0.00 21 0 20 0
28AUG26 6.75 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.07 0.00 22 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.12 0.00 21 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.21 +0.01 21 0 100 0
28AUG26 7.75 P 0.00 0.00 0.00 0.33 +0.01 21 0 30 0
28AUG26 8.00 P 0.00 0.00 0.00 0.49 +0.02 21 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.68 +0.05 22 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.89 +0.06 22 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.11 +0.07 21 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.37 +0.06 27 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.62 +0.05 30 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.87 +0.05 34 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.13 +0.06 39 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.38 +0.06 42 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.88 +0.06 47 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.38 +0.06 52 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.88 +0.06 57 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 42 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 31 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 24 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 21 0 100 0
29SEP26 6.50 P 0.00 0.00 0.00 0.03 0.00 22 0 125 0
29SEP26 6.75 P 0.00 0.00 0.00 0.06 0.00 22 0 510 0
29SEP26 7.00 P 0.00 0.00 0.00 0.10 0.00 21 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.16 0.00 21 0 1,310 0
29SEP26 7.50 P 0.00 0.00 0.00 0.26 +0.01 21 0 720 0
29SEP26 7.75 P 0.00 0.00 0.00 0.38 +0.01 21 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.52 +0.01 20 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 0.71 +0.03 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.91 +0.06 21 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.13 +0.07 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.37 +0.04 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.62 +0.05 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.87 +0.05 29 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.13 +0.06 34 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.38 +0.06 36 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.88 +0.04 41 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.38 +0.06 46 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.88 +0.06 50 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 360 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 0.00 22 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.11 0.00 22 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.17 0.00 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.24 +0.01 21 0 15 0
30DEC26 7.25 P 0.00 0.00 0.00 0.33 +0.01 21 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.47 +0.02 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.58 0.00 20 0 22 0
30DEC26 8.00 P 0.00 0.00 0.00 0.73 +0.01 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.93 +0.05 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.12 +0.04 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.32 +0.02 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.53 +0.02 20 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.75 +0.03 19 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.98 +0.03 18 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.21 +0.05 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.44 +0.03 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.92 +0.04 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.41 +0.05 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.90 +0.05 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 0.00 20 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 0.00 22 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 0.00 22 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.12 0.00 22 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.17 0.00 22 0 23 0
30MAR27 6.75 P 0.00 0.00 0.00 0.23 0.00 21 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.31 -0.01 21 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.41 +0.01 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.53 -0.01 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.66 +0.02 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.81 +0.01 21 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 1.01 +0.05 22 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.18 +0.03 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.37 +0.03 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.59 +0.05 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.78 +0.03 19 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.00 +0.02 19 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.23 +0.03 18 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.47 +0.04 18 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.94 +0.04 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.43 +0.05 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.90 +0.05 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.12 +0.01 22 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 0.17 +0.01 22 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.24 +0.02 23 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.32 +0.03 23 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.41 +0.02 23 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.51 +0.02 22 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.62 +0.01 22 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.76 +0.02 22 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.90 +0.01 22 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.09 +0.04 22 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.27 +0.03 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.45 +0.03 22 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.65 +0.03 22 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.85 +0.03 22 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.06 +0.03 22 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.27 +0.03 21 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.49 +0.02 20 0 0 0
TOTAL PUT 10 9,571 +10
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$ 4.87
29JUN26 3.90 C 0.00 0.00 0.00 0.99 -0.02 72 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.88 -0.03 54 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.78 -0.04 48 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.69 -0.03 52 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.57 -0.05 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.47 -0.05 0 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.37 -0.05 0 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.28 -0.04 19 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.21 -0.04 26 0 1 0
29JUN26 4.80 C 0.14 0.14 0.14 0.14 -0.04 25 2 98 0
29JUN26 4.90 C 0.09 0.09 0.09 0.09 -0.03 26 20 83 +20
29JUN26 5.00 C 0.07 0.07 0.05 0.06 -0.01 28 11 640 +8
29JUN26 5.25 C 0.00 0.00 0.00 0.01 -0.01 27 0 2,518 0
29JUN26 5.50 C 0.01 0.01 0.01 0.01 0.00 39 68 1,359 -28
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 50 0 2,815 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,618 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 69 0 412 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 78 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 86 0 501 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 94 0 51 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 0.00 108 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 133 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.00 -0.02 41 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.89 -0.04 30 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.79 -0.04 27 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.69 -0.04 23 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.60 -0.03 25 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.50 -0.03 22 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.44 -0.02 28 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.35 -0.02 25 0 0 0
30JUL26 4.70 C 0.28 0.28 0.28 0.28 -0.02 25 30 30 +30
30JUL26 4.80 C 0.00 0.00 0.00 0.22 -0.02 25 0 91 0
30JUL26 4.90 C 0.17 0.17 0.17 0.17 -0.02 25 2 232 0
30JUL26 5.00 C 0.00 0.00 0.00 0.13 -0.02 26 0 902 0
30JUL26 5.25 C 0.08 0.08 0.07 0.06 -0.01 26 20 580 0
30JUL26 5.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 923 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 6,526 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 721 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 31 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 205 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 38 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.91 -0.03 31 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.81 -0.03 28 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.71 -0.04 25 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.62 -0.04 24 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.53 -0.04 23 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.44 -0.05 22 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.36 -0.05 21 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.29 -0.05 21 0 1 0
28AUG26 4.80 C 0.00 0.00 0.00 0.23 -0.04 21 0 151 0
28AUG26 4.90 C 0.00 0.00 0.00 0.17 -0.04 20 0 30 0
28AUG26 5.00 C 0.00 0.00 0.00 0.13 -0.03 20 0 131 0
28AUG26 5.25 C 0.00 0.00 0.00 0.06 -0.02 21 0 190 0
28AUG26 5.50 C 0.00 0.00 0.00 0.02 -0.02 20 0 673 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 -0.01 22 0 7,722 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 515 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 430 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 160 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 44 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 90 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.01 -0.03 33 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.91 -0.03 30 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.82 -0.03 30 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.73 -0.03 29 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.63 -0.03 26 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.54 -0.03 25 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.47 -0.05 26 0 36 0
29SEP26 4.60 C 0.00 0.00 0.00 0.40 -0.05 26 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.34 -0.02 26 0 108 0
29SEP26 4.80 C 0.00 0.00 0.00 0.28 -0.02 26 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.23 -0.03 26 0 164 0
29SEP26 5.00 C 0.00 0.00 0.00 0.19 -0.03 26 0 2,350 0
29SEP26 5.25 C 0.00 0.00 0.00 0.11 -0.02 26 0 1,333 0
29SEP26 5.50 C 0.10 0.10 0.10 0.06 -0.01 26 5 2,555 0
29SEP26 5.75 C 0.07 0.07 0.07 0.03 -0.01 26 2 872 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 0.00 28 0 842 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 27 0 1,460 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1,120 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 56 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 7.75 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 0.01 0.00 46 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.02 -0.02 31 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.92 -0.03 28 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.84 -0.02 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.74 -0.03 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.66 -0.03 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.59 -0.03 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.53 -0.02 27 0 5 0
30DEC26 4.60 C 0.00 0.00 0.00 0.46 -0.03 26 0 0 0
30DEC26 4.70 C 0.40 0.41 0.40 0.41 -0.03 27 120 120 +120
30DEC26 4.80 C 0.00 0.00 0.00 0.35 -0.03 26 0 120 0
30DEC26 4.90 C 0.00 0.00 0.00 0.31 -0.02 26 0 900 0
30DEC26 5.00 C 0.00 0.00 0.00 0.27 -0.02 26 0 2,351 0
30DEC26 5.25 C 0.21 0.21 0.21 0.18 -0.03 26 3 1,319 0
30DEC26 5.50 C 0.00 0.00 0.00 0.13 -0.01 26 0 320 0
30DEC26 5.75 C 0.14 0.14 0.13 0.09 -0.01 26 20 832 +10
30DEC26 6.00 C 0.10 0.11 0.10 0.06 -0.01 26 5 277 +2
30DEC26 6.25 C 0.00 0.00 0.00 0.04 -0.01 26 0 72 0
30DEC26 6.50 C 0.00 0.00 0.00 0.03 0.00 27 0 380 0
30DEC26 6.75 C 0.00 0.00 0.00 0.02 0.00 27 0 60 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 92 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 900 0
30DEC26 8.00 C 0.03 0.03 0.03 0.01 0.00 34 225 679 +225
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 300 0
30MAR27 3.90 C 0.00 0.00 0.00 1.02 -0.03 26 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.94 -0.03 27 0 5 0
30MAR27 4.10 C 0.00 0.00 0.00 0.86 -0.03 27 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.79 -0.02 27 0 74 0
30MAR27 4.30 C 0.00 0.00 0.00 0.72 -0.02 27 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.65 -0.02 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.59 -0.02 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.53 -0.02 26 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.48 -0.01 26 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.43 -0.01 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.38 -0.02 26 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.35 -0.01 26 0 64 0
30MAR27 5.25 C 0.00 0.00 0.00 0.26 -0.01 26 0 150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.19 -0.01 25 0 406 0
30MAR27 5.75 C 0.00 0.00 0.00 0.14 -0.01 25 0 62 0
30MAR27 6.00 C 0.00 0.00 0.00 0.10 -0.01 25 0 34 0
30MAR27 6.25 C 0.00 0.00 0.00 0.08 0.00 26 0 120 0
30MAR27 6.50 C 0.00 0.00 0.00 0.06 0.00 26 0 21 0
30MAR27 6.75 C 0.00 0.00 0.00 0.04 0.00 26 0 12 0
30MAR27 7.00 C 0.00 0.00 0.00 0.03 0.00 26 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.02 0.00 26 0 56 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 969 0
29JUN27 4.00 C 0.00 0.00 0.00 0.98 -0.02 27 0 0 0
29JUN27 4.10 C 0.89 0.89 0.89 0.90 -0.03 26 3 13 +3
29JUN27 4.20 C 0.00 0.00 0.00 0.83 -0.03 26 0 16 0
29JUN27 4.30 C 0.00 0.00 0.00 0.77 -0.02 26 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.71 -0.02 26 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.65 -0.02 26 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.60 -0.02 26 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.55 -0.02 26 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.50 -0.02 26 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.46 -0.02 26 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.42 -0.02 26 0 8 0
29JUN27 5.25 C 0.00 0.00 0.00 0.33 -0.02 26 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.26 -0.01 26 0 2 0
29JUN27 5.75 C 0.00 0.00 0.00 0.20 -0.01 25 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.09 -0.01 25 0 22 0
29JUN27 6.75 C 0.14 0.14 0.14 0.07 0.00 26 5 20 0
29JUN27 7.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 70 0
29JUN27 7.25 C 0.00 0.00 0.00 0.04 0.00 26 0 93 0
29JUN27 7.50 C 0.00 0.00 0.00 0.03 0.00 26 0 64 0
TOTAL CALL 541 53,053 +390
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 35 0 124 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 29 0 229 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 0.00 28 0 335 0
29JUN26 4.70 P 0.03 0.03 0.03 0.03 0.00 24 30 743 0
29JUN26 4.80 P 0.05 0.05 0.05 0.06 0.00 24 10 1,232 +10
29JUN26 4.90 P 0.11 0.11 0.11 0.11 0.00 25 1 1,671 -1
29JUN26 5.00 P 0.00 0.00 0.00 0.17 0.00 24 0 2,689 0
29JUN26 5.25 P 0.00 0.00 0.00 0.39 +0.02 29 0 1,070 0
29JUN26 5.50 P 0.00 0.00 0.00 0.64 +0.05 42 0 1,322 0
29JUN26 5.75 P 0.00 0.00 0.00 0.90 +0.06 61 0 944 0
29JUN26 6.00 P 0.00 0.00 0.00 1.13 +0.03 0 0 176 0
29JUN26 6.25 P 0.00 0.00 0.00 1.38 +0.03 0 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.63 +0.03 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.88 +0.04 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.13 +0.04 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.38 +0.03 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.63 +0.04 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.88 +0.04 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.13 +0.03 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.38 +0.04 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.63 +0.04 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.88 +0.04 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 0.00 0.00 0.00 0.03 0.00 22 0 619 0
30JUL26 4.60 P 0.00 0.00 0.00 0.05 -0.01 22 0 82 0
30JUL26 4.70 P 0.00 0.00 0.00 0.08 -0.01 23 0 444 0
30JUL26 4.80 P 0.10 0.12 0.10 0.13 0.00 24 30 369 +30
30JUL26 4.90 P 0.00 0.00 0.00 0.17 0.00 23 0 1,030 0
30JUL26 5.00 P 0.24 0.24 0.23 0.23 0.00 23 10 1,454 +5
30JUL26 5.25 P 0.44 0.44 0.44 0.43 +0.03 27 300 467 -89
30JUL26 5.50 P 0.00 0.00 0.00 0.65 +0.03 29 0 150 0
30JUL26 5.75 P 0.00 0.00 0.00 0.90 +0.04 36 0 120 0
30JUL26 6.00 P 0.00 0.00 0.00 1.13 +0.03 0 0 90 0
30JUL26 6.25 P 0.00 0.00 0.00 1.38 +0.03 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.63 +0.03 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.88 +0.04 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.13 +0.04 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.39 +0.04 64 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.64 +0.05 69 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.88 +0.04 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.14 +0.04 77 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 -0.01 19 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.04 0.00 21 0 5 0
28AUG26 4.40 P 0.00 0.00 0.00 0.05 -0.01 19 0 363 0
28AUG26 4.50 P 0.00 0.00 0.00 0.08 0.00 19 0 60 0
28AUG26 4.60 P 0.00 0.00 0.00 0.12 0.00 19 0 75 0
28AUG26 4.70 P 0.00 0.00 0.00 0.17 +0.01 20 0 77 0
28AUG26 4.80 P 0.20 0.20 0.20 0.22 0.00 19 5 112 +5
28AUG26 4.90 P 0.00 0.00 0.00 0.29 +0.02 19 0 462 0
28AUG26 5.00 P 0.00 0.00 0.00 0.36 +0.02 19 0 248 0
28AUG26 5.25 P 0.00 0.00 0.00 0.56 +0.03 16 0 214 0
28AUG26 5.50 P 0.00 0.00 0.00 0.78 +0.03 0 0 329 0
28AUG26 5.75 P 0.00 0.00 0.00 1.02 +0.04 0 0 90 0
28AUG26 6.00 P 0.00 0.00 0.00 1.26 +0.04 0 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 1.50 +0.04 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.74 +0.04 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.98 +0.04 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.22 +0.04 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.46 +0.04 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.70 +0.04 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.94 +0.04 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.19 +0.05 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.03 0.00 24 0 1 0
29SEP26 4.10 P 0.00 0.00 0.00 0.05 +0.01 25 0 61 0
29SEP26 4.20 P 0.00 0.00 0.00 0.07 +0.01 25 0 50 0
29SEP26 4.30 P 0.00 0.00 0.00 0.09 0.00 25 0 160 0
29SEP26 4.40 P 0.00 0.00 0.00 0.12 0.00 24 0 142 0
29SEP26 4.50 P 0.00 0.00 0.00 0.16 +0.01 25 0 224 0
29SEP26 4.60 P 0.00 0.00 0.00 0.20 +0.01 25 0 228 0
29SEP26 4.70 P 0.23 0.23 0.23 0.25 +0.01 25 5 3,879 +5
29SEP26 4.80 P 0.00 0.00 0.00 0.30 +0.01 24 0 686 0
29SEP26 4.90 P 0.31 0.31 0.31 0.36 +0.01 24 2 476 +2
29SEP26 5.00 P 0.41 0.41 0.41 0.43 +0.02 24 8 2,362 0
29SEP26 5.25 P 0.00 0.00 0.00 0.61 +0.03 23 0 1,407 0
29SEP26 5.50 P 0.00 0.00 0.00 0.81 +0.01 19 0 336 0
29SEP26 5.75 P 0.00 0.00 0.00 1.05 +0.03 18 0 220 0
29SEP26 6.00 P 0.00 0.00 0.00 1.28 +0.03 0 0 78 0
29SEP26 6.25 P 0.00 0.00 0.00 1.52 +0.03 0 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.76 +0.02 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.00 +0.03 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.25 +0.04 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.50 +0.04 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.74 +0.03 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.99 +0.04 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.23 +0.03 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.48 +0.03 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 0.00 25 0 18 0
30DEC26 4.10 P 0.07 0.07 0.07 0.10 0.00 25 2 685 +2
30DEC26 4.20 P 0.00 0.00 0.00 0.13 0.00 25 0 316 0
30DEC26 4.30 P 0.00 0.00 0.00 0.16 0.00 25 0 100 0
30DEC26 4.40 P 0.00 0.00 0.00 0.20 +0.01 25 0 113 0
30DEC26 4.50 P 0.21 0.21 0.21 0.23 0.00 24 15 120 +15
30DEC26 4.60 P 0.00 0.00 0.00 0.28 +0.01 25 0 232 0
30DEC26 4.70 P 0.00 0.00 0.00 0.33 +0.01 25 0 91 0
30DEC26 4.80 P 0.34 0.34 0.34 0.38 +0.01 24 10 169 +10
30DEC26 4.90 P 0.42 0.42 0.42 0.44 +0.02 24 50 1,401 +50
30DEC26 5.00 P 0.00 0.00 0.00 0.50 +0.02 24 0 2,371 0
30DEC26 5.25 P 0.00 0.00 0.00 0.67 0.00 24 0 1,656 0
30DEC26 5.50 P 0.00 0.00 0.00 0.87 +0.02 24 0 304 0
30DEC26 5.75 P 0.00 0.00 0.00 1.09 +0.03 24 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.31 +0.05 22 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.54 +0.02 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.78 +0.04 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.01 +0.03 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.25 +0.03 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.50 +0.04 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.74 +0.03 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.99 +0.04 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.23 +0.03 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.48 +0.03 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.09 +0.01 24 0 20 0
30MAR27 4.00 P 0.00 0.00 0.00 0.12 +0.01 25 0 3 0
30MAR27 4.10 P 0.00 0.00 0.00 0.15 +0.02 25 0 40 0
30MAR27 4.20 P 0.00 0.00 0.00 0.18 +0.02 25 0 226 0
30MAR27 4.30 P 0.00 0.00 0.00 0.21 +0.02 25 0 1,030 0
30MAR27 4.40 P 0.00 0.00 0.00 0.25 +0.02 25 0 22 0
30MAR27 4.50 P 0.25 0.25 0.25 0.29 +0.02 25 15 50 +15
30MAR27 4.60 P 0.00 0.00 0.00 0.33 +0.02 24 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.38 +0.02 24 0 60 0
30MAR27 4.80 P 0.41 0.41 0.41 0.44 +0.02 25 50 295 +50
30MAR27 4.90 P 0.00 0.00 0.00 0.49 +0.03 24 0 110 0
30MAR27 5.00 P 0.00 0.00 0.00 0.55 +0.03 24 0 112 0
30MAR27 5.25 P 0.00 0.00 0.00 0.72 +0.03 24 0 107 0
30MAR27 5.50 P 0.00 0.00 0.00 0.90 +0.01 23 0 32 0
30MAR27 5.75 P 0.00 0.00 0.00 1.11 +0.04 23 0 11 0
30MAR27 6.00 P 0.00 0.00 0.00 1.34 +0.04 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.56 +0.03 23 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.79 +0.03 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.02 +0.03 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.28 +0.05 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.50 +0.03 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.74 +0.03 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.99 +0.04 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.24 +0.04 0 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.15 0.00 24 0 3 0
29JUN27 4.10 P 0.00 0.00 0.00 0.18 0.00 24 0 10 0
29JUN27 4.20 P 0.00 0.00 0.00 0.21 0.00 24 0 19 0
29JUN27 4.30 P 0.00 0.00 0.00 0.25 +0.01 24 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.29 +0.01 25 0 55 0
29JUN27 4.50 P 0.00 0.00 0.00 0.35 +0.01 25 0 20 0
29JUN27 4.60 P 0.00 0.00 0.00 0.38 +0.02 24 0 5 0
29JUN27 4.70 P 0.41 0.42 0.41 0.43 +0.02 24 301 302 +301
29JUN27 4.80 P 0.00 0.00 0.00 0.48 +0.01 24 0 9 0
29JUN27 4.90 P 0.00 0.00 0.00 0.53 +0.01 24 0 5 0
29JUN27 5.00 P 0.00 0.00 0.00 0.59 +0.01 24 0 131 0
29JUN27 5.25 P 0.00 0.00 0.00 0.77 +0.02 25 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.96 +0.02 25 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.16 +0.04 25 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.37 +0.02 25 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.58 +0.02 24 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.81 +0.03 23 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.04 +0.03 18 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.28 +0.04 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.51 +0.03 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.75 +0.03 0 0 0 0
TOTAL PUT 844 38,870 +410
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$ 27.18
29JUN26 15.00 C 0.00 0.00 0.00 12.20 +0.66 110 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 11.70 +0.87 102 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.20 +0.69 95 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.70 +0.87 88 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.20 +0.72 81 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.70 +0.74 73 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.20 +0.87 65 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.71 +0.77 82 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.21 +0.79 76 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.70 +0.89 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.20 +0.89 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.23 +0.91 66 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.21 +0.99 45 0 0 0
29JUN26 23.00 C 4.20 4.80 3.98 4.18 +0.83 0 258 644 +258
29JUN26 24.00 C 0.00 0.00 0.00 3.27 +0.85 42 0 266 0
29JUN26 25.00 C 2.85 2.85 2.35 2.38 +0.77 42 105 300 -58
29JUN26 26.00 C 1.70 2.00 1.70 1.61 +0.68 42 8 452 -1
29JUN26 27.00 C 1.05 1.50 1.00 1.00 +0.47 42 43 495 -20
29JUN26 28.00 C 0.72 0.89 0.57 0.59 +0.33 43 25 624 +3
29JUN26 29.00 C 0.57 0.57 0.33 0.31 +0.19 43 430 1,593 +280
29JUN26 30.00 C 0.34 0.38 0.23 0.14 +0.09 42 18 418 -2
29JUN26 31.00 C 0.19 0.19 0.19 0.06 +0.04 42 30 2,364 -30
29JUN26 32.00 C 0.15 0.15 0.15 0.03 +0.02 44 54 608 +24
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 449 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 188 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 54 0 144 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 59 0 165 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 64 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 74 0 21 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 78 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 82 0 102 0
30JUL26 17.50 C 0.00 0.00 0.00 9.73 +0.72 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 9.24 +0.74 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.77 +0.78 52 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.28 +0.80 51 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.81 +0.94 53 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.33 +0.86 52 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.36 +0.93 48 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.37 +0.94 41 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.49 +0.91 42 0 46 0
30JUL26 24.00 C 0.00 0.00 0.00 3.77 +0.95 46 0 27 0
30JUL26 25.00 C 0.00 0.00 0.00 2.92 +0.70 41 0 183 0
30JUL26 26.00 C 0.00 0.00 0.00 2.26 +0.69 41 0 256 0
30JUL26 27.00 C 1.65 2.07 1.65 1.70 +0.53 41 87 384 -5
30JUL26 28.00 C 1.30 1.65 1.27 1.29 +0.46 42 206 305 +178
30JUL26 29.00 C 1.00 1.24 1.00 0.96 +0.39 42 125 276 +110
30JUL26 30.00 C 0.87 1.00 0.72 0.68 +0.31 42 405 555 +249
30JUL26 31.00 C 0.70 0.70 0.53 0.47 +0.23 42 35 234 +17
30JUL26 32.00 C 0.00 0.00 0.00 0.32 +0.17 42 0 61 0
30JUL26 33.00 C 0.36 0.36 0.36 0.21 +0.11 42 4 35 +4
30JUL26 34.00 C 0.25 0.25 0.25 0.14 +0.08 42 3 36 0
30JUL26 35.00 C 0.00 0.00 0.00 0.09 +0.05 42 0 25 0
30JUL26 36.00 C 0.23 0.23 0.23 0.06 +0.04 42 5 16 +5
30JUL26 37.00 C 0.00 0.00 0.00 0.04 +0.03 43 0 20 0
28AUG26 18.00 C 0.00 0.00 0.00 9.33 +0.77 47 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 8.86 +0.79 48 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.34 +0.77 43 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.86 +0.77 42 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.39 +0.86 42 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.40 +0.71 37 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.57 +0.74 40 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.69 +0.66 39 0 15 0
28AUG26 24.00 C 0.00 0.00 0.00 4.01 +0.70 41 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.33 +0.68 41 0 88 0
28AUG26 26.00 C 3.21 3.21 2.57 2.69 +0.58 41 32 173 +13
28AUG26 27.00 C 2.11 2.11 2.06 2.18 +0.51 41 45 141 +30
28AUG26 28.00 C 0.00 0.00 0.00 1.72 +0.43 41 0 37 0
28AUG26 29.00 C 1.78 1.78 1.78 1.40 +0.42 42 3 28 +3
28AUG26 30.00 C 1.26 1.45 1.13 1.10 +0.36 42 66 78 +33
28AUG26 31.00 C 1.12 1.12 1.12 0.85 +0.30 42 4 77 0
28AUG26 32.00 C 0.00 0.00 0.00 0.64 +0.24 42 0 177 0
28AUG26 33.00 C 0.72 0.72 0.59 0.48 +0.19 42 5 175 +2
28AUG26 34.00 C 0.00 0.00 0.00 0.36 +0.15 42 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.26 +0.11 41 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.19 +0.08 41 0 28 0
28AUG26 37.00 C 0.00 0.00 0.00 0.14 +0.07 42 0 9 0
29SEP26 17.50 C 0.00 0.00 0.00 9.89 +0.75 45 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.42 +0.76 45 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.95 +0.78 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.50 +0.80 45 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 8.01 +0.89 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.55 +0.87 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.65 +0.75 41 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.79 +0.74 40 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 4.98 +0.68 39 0 20 0
29SEP26 24.00 C 0.00 0.00 0.00 4.31 +0.76 40 0 275 0
29SEP26 25.00 C 0.00 0.00 0.00 3.77 +0.78 42 0 423 0
29SEP26 26.00 C 0.00 0.00 0.00 3.07 +0.58 40 0 205 0
29SEP26 27.00 C 0.00 0.00 0.00 2.55 +0.51 40 0 1,136 0
29SEP26 28.00 C 0.00 0.00 0.00 2.11 +0.45 40 0 420 0
29SEP26 29.00 C 0.00 0.00 0.00 1.75 +0.41 41 0 105 0
29SEP26 30.00 C 1.45 1.48 1.45 1.45 +0.39 41 7 160 0
29SEP26 31.00 C 1.37 1.37 1.37 1.17 +0.33 41 15 49 +15
29SEP26 32.00 C 0.00 0.00 0.00 0.93 +0.27 41 0 171 0
29SEP26 33.00 C 0.00 0.00 0.00 0.74 +0.23 41 0 78 0
29SEP26 34.00 C 0.00 0.00 0.00 0.59 +0.20 41 0 89 0
29SEP26 35.00 C 0.00 0.00 0.00 0.46 +0.16 41 0 51 0
29SEP26 36.00 C 0.00 0.00 0.00 0.36 +0.13 41 0 38 0
29SEP26 37.00 C 0.00 0.00 0.00 0.28 +0.10 41 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.22 +0.09 41 0 38 0
29SEP26 39.00 C 0.00 0.00 0.00 0.17 +0.07 41 0 17 0
29SEP26 40.00 C 0.00 0.00 0.00 0.13 +0.05 41 0 49 0
29SEP26 41.00 C 0.00 0.00 0.00 0.10 +0.04 41 0 32 0
30DEC26 17.50 C 0.00 0.00 0.00 9.92 +0.55 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.55 +0.89 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.04 +0.58 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.65 +0.64 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.22 +0.72 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.75 +0.79 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.94 +0.74 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.19 +0.62 36 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 5.54 +0.63 37 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 5.00 +0.72 39 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 4.27 +0.56 37 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 3.86 +0.66 39 0 130 0
30DEC26 27.00 C 3.60 3.60 3.60 3.47 +0.84 40 1 207 -1
30DEC26 28.00 C 0.00 0.00 0.00 3.02 +0.68 40 0 159 0
30DEC26 29.00 C 0.00 0.00 0.00 2.46 +0.47 38 0 93 0
30DEC26 30.00 C 0.00 0.00 0.00 2.12 +0.44 38 0 85 0
30DEC26 31.00 C 0.00 0.00 0.00 1.93 +0.51 40 0 1 0
30DEC26 32.00 C 1.88 1.88 1.88 1.66 +0.47 40 15 16 -15
30DEC26 33.00 C 0.00 0.00 0.00 1.43 +0.44 40 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.21 +0.38 40 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 1.04 +0.35 40 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 0.88 +0.31 40 0 11 0
30DEC26 37.00 C 0.00 0.00 0.00 0.74 +0.27 40 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.63 +0.24 40 0 5 0
30DEC26 39.00 C 0.74 0.78 0.74 0.53 +0.21 40 7 51 -7
30MAR27 17.50 C 0.00 0.00 0.00 10.26 +0.69 41 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.83 +0.83 41 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.41 +0.83 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.91 +0.73 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.59 +0.73 40 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 8.12 +0.64 39 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 7.41 +0.63 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.71 +0.60 39 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.09 +0.56 40 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.44 +0.50 39 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 4.89 +0.47 39 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 4.44 +0.49 40 0 63 0
30MAR27 27.00 C 0.00 0.00 0.00 3.96 +0.54 40 0 32 0
30MAR27 28.00 C 0.00 0.00 0.00 3.43 +0.39 38 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 3.13 +0.39 39 0 17 0
30MAR27 30.00 C 0.00 0.00 0.00 2.79 +0.34 39 0 16 0
30MAR27 31.00 C 0.00 0.00 0.00 2.46 +0.27 39 2,000 2,002 +2,000
30MAR27 32.00 C 0.00 0.00 0.00 2.18 +0.26 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.91 +0.20 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.70 +0.20 39 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 1.49 +0.16 39 0 11 0
30MAR27 36.00 C 1.81 1.81 1.61 1.32 +0.15 39 16 15 +14
30MAR27 37.00 C 1.40 1.40 1.40 1.16 +0.14 39 6 27 +6
29JUN27 18.00 C 0.00 0.00 0.00 10.14 +0.77 42 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.76 +0.79 42 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.37 +0.78 42 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.99 +0.77 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.55 +0.69 40 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.83 +0.63 40 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.18 +0.63 40 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.56 +0.58 40 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.00 +0.61 39 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.50 +0.58 40 0 1 0
29JUN27 26.00 C 0.00 0.00 0.00 5.02 +0.55 40 0 15 0
29JUN27 27.00 C 4.50 5.00 4.50 4.59 +0.53 40 2 1 0
29JUN27 28.00 C 0.00 0.00 0.00 4.17 +0.51 40 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 3.77 +0.44 40 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.35 +0.36 39 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.10 +0.39 39 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.81 +0.37 39 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.54 +0.35 39 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.28 +0.29 39 0 0 0
29JUN27 35.00 C 2.32 2.32 2.32 2.07 +0.29 39 6 6 -6
TOTAL CALL 4,071 19,186 +3,099
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 122 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 110 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 104 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 99 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 93 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 82 0 45 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 77 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 72 0 48 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 67 0 245 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 260 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 353 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 -0.03 43 0 774 0
29JUN26 24.00 P 0.09 0.09 0.09 0.07 -0.08 43 25 504 +15
29JUN26 25.00 P 0.14 0.18 0.14 0.18 -0.19 43 63 835 -2
29JUN26 26.00 P 0.30 0.41 0.29 0.39 -0.37 41 119 721 0
29JUN26 27.00 P 0.87 0.87 0.59 0.80 -0.50 42 73 609 +11
29JUN26 28.00 P 1.11 1.51 1.11 1.39 -0.66 43 42 454 +27
29JUN26 29.00 P 0.00 0.00 0.00 2.15 -0.78 45 365 3,412 +150
29JUN26 30.00 P 0.00 0.00 0.00 2.93 -0.91 42 0 190 0
29JUN26 31.00 P 0.00 0.00 0.00 3.86 -0.99 42 0 35 0
29JUN26 32.00 P 0.00 0.00 0.00 4.97 -0.85 64 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 5.88 -0.94 61 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.94 -0.88 77 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.82 -1.00 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.90 -0.92 85 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.91 -0.91 94 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.82 -1.00 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.91 -0.91 106 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.82 -1.00 0 0 15 0
29JUN26 41.00 P 0.00 0.00 0.00 13.91 -0.91 118 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 8 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.02 0.00 44 0 50 0
30JUL26 20.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 31 0
30JUL26 21.00 P 0.00 0.00 0.00 0.06 -0.02 42 0 130 0
30JUL26 22.00 P 0.12 0.17 0.12 0.12 -0.05 42 40 106 0
30JUL26 23.00 P 0.20 0.26 0.20 0.23 -0.10 42 32 312 +15
30JUL26 24.00 P 0.00 0.00 0.00 0.41 -0.16 42 0 208 0
30JUL26 25.00 P 0.54 0.64 0.54 0.66 -0.24 42 51 89 -44
30JUL26 26.00 P 0.85 1.03 0.85 1.01 -0.35 41 12 277 +10
30JUL26 27.00 P 1.24 1.24 1.22 1.49 -0.44 42 11 281 -3
30JUL26 28.00 P 1.78 1.78 1.78 2.04 -0.50 42 6 244 -6
30JUL26 29.00 P 0.00 0.00 0.00 2.73 -0.55 43 0 183 0
30JUL26 30.00 P 0.00 0.00 0.00 3.39 -0.71 41 0 102 0
30JUL26 31.00 P 0.00 0.00 0.00 4.19 -0.79 41 0 59 0
30JUL26 32.00 P 0.00 0.00 0.00 5.20 -0.73 48 0 77 0
30JUL26 33.00 P 0.00 0.00 0.00 6.07 -0.82 48 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.02 -0.81 50 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 7.90 -0.92 47 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 8.90 -0.92 51 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.91 -0.91 56 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.03 -0.02 42 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.05 -0.02 42 0 32 0
28AUG26 19.50 P 0.00 0.00 0.00 0.07 -0.02 42 0 149 0
28AUG26 20.00 P 0.00 0.00 0.00 0.09 -0.04 42 0 66 0
28AUG26 21.00 P 0.00 0.00 0.00 0.17 -0.06 42 0 35 0
28AUG26 22.00 P 0.26 0.26 0.26 0.29 -0.10 42 3 40 +3
28AUG26 23.00 P 0.00 0.00 0.00 0.47 -0.13 42 0 41 0
28AUG26 24.00 P 0.00 0.00 0.00 0.70 -0.18 41 0 8 0
28AUG26 25.00 P 0.00 0.00 0.00 1.00 -0.24 41 0 144 0
28AUG26 26.00 P 0.00 0.00 0.00 1.38 -0.33 41 0 88 0
28AUG26 27.00 P 0.00 0.00 0.00 1.89 -0.37 42 0 75 0
28AUG26 28.00 P 0.00 0.00 0.00 2.44 -0.46 42 0 38 0
28AUG26 29.00 P 0.00 0.00 0.00 3.07 -0.45 42 0 30 0
28AUG26 30.00 P 0.00 0.00 0.00 3.75 -0.52 41 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 4.64 -0.53 45 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 5.46 -0.63 46 0 1 0
28AUG26 33.00 P 0.00 0.00 0.00 6.33 -0.72 47 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 7.21 -0.70 47 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.11 -0.75 48 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.01 -0.83 47 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.97 -0.85 49 0 0 0
29SEP26 17.50 P 0.10 0.10 0.10 0.04 -0.02 41 20 27 +20
29SEP26 18.00 P 0.00 0.00 0.00 0.06 -0.02 41 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.08 -0.02 41 0 28 0
29SEP26 19.00 P 0.00 0.00 0.00 0.10 -0.04 41 0 69 0
29SEP26 19.50 P 0.00 0.00 0.00 0.14 -0.04 41 0 124 0
29SEP26 20.00 P 0.00 0.00 0.00 0.17 -0.07 40 0 121 0
29SEP26 21.00 P 0.00 0.00 0.00 0.29 -0.10 40 0 45 0
29SEP26 22.00 P 0.00 0.00 0.00 0.46 -0.13 41 0 70 0
29SEP26 23.00 P 0.00 0.00 0.00 0.68 -0.18 41 0 84 0
29SEP26 24.00 P 0.00 0.00 0.00 0.96 -0.22 41 0 1,406 0
29SEP26 25.00 P 1.16 1.16 1.16 1.28 -0.30 40 50 555 -4
29SEP26 26.00 P 0.00 0.00 0.00 1.69 -0.33 40 0 267 0
29SEP26 27.00 P 2.21 2.21 2.21 2.18 -0.36 40 1 187 0
29SEP26 28.00 P 0.00 0.00 0.00 2.73 -0.47 40 0 345 0
29SEP26 29.00 P 3.41 3.41 3.41 3.35 -0.46 40 15 119 0
29SEP26 30.00 P 0.00 0.00 0.00 4.14 -0.43 42 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 4.88 -0.54 43 0 113 0
29SEP26 32.00 P 0.00 0.00 0.00 5.69 -0.62 44 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 6.53 -0.59 45 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.39 -0.63 45 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.22 -0.73 44 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 9.13 -0.76 45 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.05 -0.80 45 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.96 -0.87 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.93 -0.89 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.89 -0.93 46 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.91 -0.91 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.19 -0.01 40 0 48 0
30DEC26 18.00 P 0.00 0.00 0.00 0.23 -0.02 39 0 0 0
30DEC26 18.50 P 0.40 0.40 0.40 0.29 -0.02 39 4 17 -4
30DEC26 19.00 P 0.41 0.41 0.41 0.36 -0.03 40 1 6 -1
30DEC26 19.50 P 0.51 0.51 0.51 0.44 -0.03 40 3 50 0
30DEC26 20.00 P 0.58 0.59 0.58 0.52 -0.05 40 80 105 +50
30DEC26 21.00 P 0.00 0.00 0.00 0.73 -0.08 40 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 0.98 -0.11 39 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 1.28 -0.16 39 0 154 0
30DEC26 24.00 P 0.00 0.00 0.00 1.61 -0.24 39 0 17 0
30DEC26 25.00 P 0.00 0.00 0.00 2.01 -0.31 39 0 67 0
30DEC26 26.00 P 0.00 0.00 0.00 2.48 -0.36 39 0 63 0
30DEC26 27.00 P 0.00 0.00 0.00 3.00 -0.34 39 0 63 0
30DEC26 28.00 P 0.00 0.00 0.00 3.48 -0.58 38 0 91 0
30DEC26 29.00 P 0.00 0.00 0.00 4.22 -0.52 39 0 166 0
30DEC26 30.00 P 0.00 0.00 0.00 4.92 -0.55 40 0 215 0
30DEC26 31.00 P 0.00 0.00 0.00 5.66 -0.57 41 0 75 0
30DEC26 32.00 P 0.00 0.00 0.00 6.43 -0.60 41 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 7.26 -0.54 42 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 8.05 -0.59 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.88 -0.61 43 0 19 0
30DEC26 36.00 P 0.00 0.00 0.00 9.76 -0.75 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.59 -0.84 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.48 -0.38 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.44 -0.80 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.35 -0.14 39 0 32 0
30MAR27 18.00 P 0.00 0.00 0.00 0.42 -0.16 39 0 5 0
30MAR27 18.50 P 0.00 0.00 0.00 0.50 -0.15 39 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.59 -0.16 39 0 0 0
30MAR27 19.50 P 0.77 0.77 0.74 0.70 -0.16 39 52 67 +48
30MAR27 20.00 P 0.00 0.00 0.00 0.81 -0.19 39 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 1.07 -0.21 39 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.33 -0.29 38 0 17 0
30MAR27 23.00 P 0.00 0.00 0.00 1.66 -0.35 38 0 21 0
30MAR27 24.00 P 0.00 0.00 0.00 2.03 -0.39 38 0 109 0
30MAR27 25.00 P 0.00 0.00 0.00 2.47 -0.44 38 1,500 1,515 +1,500
30MAR27 26.00 P 0.00 0.00 0.00 2.95 -0.46 38 0 12 0
30MAR27 27.00 P 0.00 0.00 0.00 3.48 -0.50 38 0 27 0
30MAR27 28.00 P 0.00 0.00 0.00 4.10 -0.47 38 0 9 0
30MAR27 29.00 P 0.00 0.00 0.00 4.75 -0.45 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.41 -0.45 39 0 1 0
30MAR27 31.00 P 0.00 0.00 0.00 6.15 -0.45 40 0 1 0
30MAR27 32.00 P 0.00 0.00 0.00 6.83 -0.57 39 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 7.63 -0.56 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.50 -0.49 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.31 -0.54 42 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.11 -0.55 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.00 -0.53 42 0 0 0
29JUN27 18.00 P 0.69 0.69 0.69 0.64 -0.14 39 2 51 +2
29JUN27 18.50 P 0.00 0.00 0.00 0.75 -0.14 39 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.87 -0.12 39 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.98 -0.16 39 0 3 0
29JUN27 20.00 P 0.00 0.00 0.00 1.10 -0.18 39 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.37 -0.21 39 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.71 -0.22 39 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 2.05 -0.29 38 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.46 -0.32 38 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.87 -0.40 38 0 0 0
29JUN27 26.00 P 3.46 3.46 3.46 3.36 -0.42 38 30 30 +30
29JUN27 27.00 P 0.00 0.00 0.00 3.90 -0.45 38 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.44 -0.49 37 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.05 -0.52 37 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.82 -0.42 39 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.57 -0.39 39 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.25 -0.49 39 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.99 -0.50 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.78 -0.55 40 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.59 -0.64 40 0 0 0
TOTAL PUT 2,600 18,419 +1,817
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 0.00 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.79 0.00 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.54 -0.01 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.29 -0.01 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.04 -0.01 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.79 -0.01 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.54 -0.01 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.29 -0.01 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.04 -0.01 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.79 -0.01 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.54 -0.01 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.30 0.00 39 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.05 0.00 32 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.80 0.00 25 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.56 0.00 23 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.34 -0.02 21 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.18 -0.02 21 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 89 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 0.00 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.83 0.00 28 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.58 0.00 24 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.33 0.00 18 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.09 0.00 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.85 0.00 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.61 -0.01 21 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.38 -0.01 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.17 -0.01 21 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.97 -0.01 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.79 -0.01 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.63 -0.01 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.49 -0.01 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 0.28 -0.01 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 0.00 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 32 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.37 0.00 25 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.12 0.00 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.88 0.00 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.64 0.00 22 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 22 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 1.72 -0.01 21 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.52 0.00 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.32 0.00 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.14 0.00 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.97 -0.01 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.82 -0.01 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 0.57 -0.01 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.47 0.00 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.30 -0.01 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.19 -0.01 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 23 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 2.47 -0.01 21 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 0.00 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.64 0.00 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.45 0.00 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.28 0.00 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.12 -0.01 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 0.84 -0.01 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 0.00 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.45 0.00 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.31 -0.01 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.21 -0.01 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.14 0.00 21 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.09 -0.01 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 0.02 -0.01 20 0 0 0
TOTAL CALL 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 297 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 288 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 280 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 155 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 0.00 140 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.15 -0.01 22 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.30 -0.01 22 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.50 -0.01 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 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.97 0.00 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.47 0.00 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.97 0.00 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.47 0.00 0 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 26 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 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.13 -0.01 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.20 0.00 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.29 0.00 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.40 -0.01 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.53 -0.01 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.69 -0.01 21 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.07 0.00 22 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 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.97 0.00 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.47 0.00 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.97 0.00 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.47 0.00 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 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 0.17 -0.01 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 0.32 -0.01 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 0.53 -0.01 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 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.47 0.00 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.97 0.00 25 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.47 0.00 28 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.03 0.00 22 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 22 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 0.32 -0.01 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.41 -0.01 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 0.00 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.76 -0.01 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 2.98 +0.01 22 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.47 0.00 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.97 0.00 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.47 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 GAC - GAC GROUP CLOSING PRICE HK$ 2.46
29JUN26 1.75 C 0.00 0.00 0.00 0.72 +0.04 103 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.67 +0.04 96 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.62 +0.04 89 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.57 +0.04 82 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.52 +0.04 75 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.47 +0.04 68 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.37 +0.04 55 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.27 +0.04 42 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.17 +0.02 28 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.05 +0.01 34 0 5 0
29JUN26 2.60 C 0.00 0.00 0.00 0.02 0.00 34 0 8 0
29JUN26 2.70 C 0.00 0.00 0.00 0.01 0.00 38 0 192 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 0.00 48 0 109 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 57 0 83 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 66 0 107 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 74 0 50 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 82 0 95 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 89 0 62 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 96 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 103 0 17 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 109 0 63 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 116 0 109 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 122 0 79 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 127 0 43 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 133 0 12 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 138 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 143 0 17 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 162 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 167 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 175 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 189 0 2 0
30JUL26 1.75 C 0.00 0.00 0.00 0.72 +0.04 51 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.67 +0.04 47 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.62 +0.04 43 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.57 +0.04 39 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.52 +0.03 35 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.47 +0.03 32 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.38 +0.03 35 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.29 +0.02 32 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.22 +0.03 35 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.15 +0.02 33 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.10 +0.01 33 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.07 +0.01 35 0 2 0
30JUL26 2.70 C 0.00 0.00 0.00 0.04 0.00 33 0 88 0
30JUL26 2.80 C 0.00 0.00 0.00 0.03 +0.01 37 0 62 0
30JUL26 2.90 C 0.00 0.00 0.00 0.02 +0.01 38 0 456 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 36 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 61 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 74 0 8 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.72 +0.04 0 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.68 +0.05 44 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.63 +0.04 40 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.58 +0.04 37 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.53 +0.03 34 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.49 +0.03 37 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.40 +0.03 35 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.32 +0.02 34 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.25 +0.02 34 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.19 +0.02 34 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.15 +0.02 36 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.11 +0.01 36 0 59 0
28AUG26 2.70 C 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.06 +0.01 37 0 2 0
28AUG26 2.90 C 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 46 0
28AUG26 3.10 C 0.00 0.00 0.00 0.02 +0.01 37 0 8 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 35 0 8 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 38 0 3 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 41 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 0.73 +0.03 35 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.68 +0.04 32 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.63 +0.03 30 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.59 +0.03 35 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.54 +0.02 32 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.50 +0.03 33 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.42 +0.02 34 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.35 +0.02 35 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.28 +0.02 34 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.23 +0.03 36 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.19 +0.03 37 0 10 0
29SEP26 2.60 C 0.00 0.00 0.00 0.15 +0.02 37 0 25 0
29SEP26 2.70 C 0.00 0.00 0.00 0.11 +0.01 36 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.07 +0.01 38 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 291 0
29SEP26 3.10 C 0.00 0.00 0.00 0.04 +0.01 38 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.03 +0.01 38 0 47 0
29SEP26 3.30 C 0.03 0.03 0.03 0.02 +0.01 37 3 5 +3
29SEP26 3.40 C 0.02 0.02 0.02 0.01 0.00 34 4 155 +4
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 41 0 209 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 47 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 49 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 56 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30DEC26 1.75 C 0.00 0.00 0.00 0.76 +0.04 36 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.71 +0.04 33 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.67 +0.04 34 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.63 +0.04 35 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.59 +0.03 35 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.55 +0.03 34 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.48 +0.02 35 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.42 +0.02 36 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.36 +0.02 36 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.31 +0.01 36 0 100 0
30DEC26 2.50 C 0.00 0.00 0.00 0.26 +0.01 36 0 100 0
30DEC26 2.60 C 0.00 0.00 0.00 0.23 +0.01 37 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.19 +0.01 37 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.16 +0.01 37 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.14 +0.01 38 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.11 0.00 37 0 52 0
30DEC26 3.10 C 0.00 0.00 0.00 0.09 0.00 36 0 33 0
30DEC26 3.20 C 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.02 0.00 34 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 31 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 34 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 38 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 43 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 45 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 0.79 +0.04 35 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.75 +0.03 35 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.72 +0.04 37 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.68 +0.03 37 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.64 +0.03 36 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.61 +0.03 37 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.54 +0.02 36 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.48 +0.02 37 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.43 +0.02 37 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.38 +0.01 37 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.34 +0.03 38 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.30 +0.02 38 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.26 +0.01 38 0 7 0
30MAR27 2.80 C 0.00 0.00 0.00 0.23 +0.02 38 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.20 +0.01 38 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.18 +0.02 38 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.15 +0.01 38 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.13 +0.01 38 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.12 +0.01 39 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.10 +0.01 38 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.02 +0.01 34 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.83 +0.04 37 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.79 +0.04 37 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.75 +0.03 36 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.72 +0.03 37 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.68 +0.03 36 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.65 +0.03 37 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.59 +0.02 37 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.53 +0.02 37 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.48 +0.02 37 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.44 +0.02 38 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.39 +0.01 37 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.35 +0.01 37 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.32 +0.01 38 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.28 0.00 37 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.25 0.00 37 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.23 0.00 38 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.20 0.00 38 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.18 0.00 38 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.16 0.00 38 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.14 0.00 37 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.13 0.00 38 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
TOTAL CALL 7 3,869 +7
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 -0.01 31 0 9 0
29JUN26 2.40 P 0.04 0.04 0.04 0.04 0.00 35 15 34 0
29JUN26 2.50 P 0.00 0.00 0.00 0.09 -0.01 35 0 95 0
29JUN26 2.60 P 0.00 0.00 0.00 0.16 -0.03 35 0 73 0
29JUN26 2.70 P 0.00 0.00 0.00 0.25 -0.03 40 0 12 0
29JUN26 2.80 P 0.00 0.00 0.00 0.34 -0.04 0 0 41 0
29JUN26 2.90 P 0.00 0.00 0.00 0.44 -0.04 0 0 181 0
29JUN26 3.00 P 0.00 0.00 0.00 0.54 -0.04 0 0 750 0
29JUN26 3.10 P 0.00 0.00 0.00 0.64 -0.04 0 0 10 -84
29JUN26 3.20 P 0.00 0.00 0.00 0.74 -0.04 0 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.84 -0.04 0 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.94 -0.04 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.04 -0.04 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.14 -0.04 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.24 -0.04 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.34 -0.04 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.44 -0.04 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.54 -0.04 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.64 -0.04 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.74 -0.04 0 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.84 -0.04 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.94 -0.04 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 2.04 -0.04 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 2.14 -0.04 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 2.24 -0.04 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 2.34 -0.04 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.44 -0.04 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 2.54 -0.04 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 2.79 -0.04 0 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.08 -0.02 32 0 68 0
30JUL26 2.50 P 0.00 0.00 0.00 0.13 -0.03 32 0 129 0
30JUL26 2.60 P 0.00 0.00 0.00 0.20 -0.02 34 0 200 0
30JUL26 2.70 P 0.00 0.00 0.00 0.28 -0.02 36 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.36 -0.03 35 0 91 0
30JUL26 2.90 P 0.00 0.00 0.00 0.46 -0.03 41 0 25 0
30JUL26 3.00 P 0.00 0.00 0.00 0.55 -0.04 41 0 4 0
30JUL26 3.10 P 0.00 0.00 0.00 0.64 -0.05 0 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.74 -0.04 0 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.84 -0.04 0 0 2 0
30JUL26 3.40 P 0.00 0.00 0.00 0.94 -0.04 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.04 -0.04 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.14 -0.04 0 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.24 -0.04 0 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.34 -0.04 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.44 -0.04 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.54 -0.04 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.64 -0.04 0 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.08 -0.01 35 0 3 0
28AUG26 2.40 P 0.00 0.00 0.00 0.12 -0.01 35 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.17 -0.02 34 0 2 0
28AUG26 2.60 P 0.00 0.00 0.00 0.24 -0.01 37 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.31 -0.02 37 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.39 -0.02 38 0 3 0
28AUG26 2.90 P 0.00 0.00 0.00 0.48 -0.02 40 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.56 -0.04 38 0 4 0
28AUG26 3.10 P 0.00 0.00 0.00 0.65 -0.04 37 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.75 -0.03 41 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.84 -0.04 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.94 -0.04 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.04 -0.04 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.14 -0.04 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.24 -0.04 0 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.34 -0.04 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.44 -0.04 0 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.02 -0.01 35 0 4 0
29SEP26 2.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.04 -0.01 33 0 2 0
29SEP26 2.20 P 0.00 0.00 0.00 0.07 -0.01 35 0 9 0
29SEP26 2.30 P 0.09 0.09 0.09 0.10 -0.02 34 1 6 +1
29SEP26 2.40 P 0.00 0.00 0.00 0.15 -0.02 35 0 2 0
29SEP26 2.50 P 0.00 0.00 0.00 0.20 -0.02 35 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.27 -0.02 37 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.34 -0.02 38 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.42 -0.02 39 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.50 -0.02 40 0 30 0
29SEP26 3.00 P 0.00 0.00 0.00 0.59 -0.02 41 0 32 0
29SEP26 3.10 P 0.00 0.00 0.00 0.68 -0.02 43 0 66 0
29SEP26 3.20 P 0.00 0.00 0.00 0.77 -0.03 43 0 10 0
29SEP26 3.30 P 0.00 0.00 0.00 0.86 -0.04 43 0 39 0
29SEP26 3.40 P 0.00 0.00 0.00 0.95 -0.05 42 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 1.04 -0.05 0 0 103 0
29SEP26 3.60 P 0.00 0.00 0.00 1.14 -0.04 0 0 200 0
29SEP26 3.70 P 0.00 0.00 0.00 1.24 -0.04 0 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 1.34 -0.04 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.44 -0.04 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.54 -0.04 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.64 -0.04 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.74 -0.04 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.84 -0.04 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.94 -0.04 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.04 -0.04 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.14 -0.04 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.24 -0.04 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.34 -0.04 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.44 -0.04 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.54 -0.04 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.79 -0.04 0 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.09 -0.01 35 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.13 -0.01 36 0 2 0
30DEC26 2.30 P 0.00 0.00 0.00 0.17 -0.01 36 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.21 -0.02 35 0 100 0
30DEC26 2.50 P 0.00 0.00 0.00 0.27 -0.02 36 0 109 0
30DEC26 2.60 P 0.00 0.00 0.00 0.33 -0.02 37 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.40 -0.03 37 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.48 -0.02 39 0 13 0
30DEC26 2.90 P 0.00 0.00 0.00 0.55 -0.03 39 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.63 -0.03 39 0 20 0
30DEC26 3.10 P 0.00 0.00 0.00 0.71 -0.03 39 0 68 0
30DEC26 3.20 P 0.00 0.00 0.00 0.80 -0.03 40 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.89 -0.03 41 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.98 -0.04 41 0 17 0
30DEC26 3.50 P 0.00 0.00 0.00 1.07 -0.04 42 0 108 0
30DEC26 3.60 P 0.00 0.00 0.00 1.16 -0.04 41 0 15 0
30DEC26 3.70 P 0.00 0.00 0.00 1.26 -0.03 43 0 10 0
30DEC26 3.80 P 0.00 0.00 0.00 1.35 -0.04 42 0 16 0
30DEC26 3.90 P 0.00 0.00 0.00 1.44 -0.04 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.54 -0.04 0 0 3 0
30DEC26 4.10 P 0.00 0.00 0.00 1.64 -0.04 0 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 1.74 -0.04 0 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.84 -0.04 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.94 -0.04 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.04 -0.04 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.14 -0.04 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.24 -0.04 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.34 -0.04 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.44 -0.04 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.54 -0.04 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.79 -0.04 0 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.08 0.00 37 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.09 0.00 36 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.10 -0.01 36 0 4 0
30MAR27 2.10 P 0.00 0.00 0.00 0.14 0.00 37 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.17 -0.01 36 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.22 -0.01 37 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.26 -0.02 36 0 3 0
30MAR27 2.50 P 0.00 0.00 0.00 0.32 -0.02 37 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.38 -0.02 37 0 4 0
30MAR27 2.70 P 0.00 0.00 0.00 0.45 -0.02 38 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.52 -0.02 38 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.60 -0.02 39 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.67 -0.03 39 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.76 -0.02 40 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.84 -0.02 40 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.92 -0.02 40 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.01 -0.02 41 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 1.09 -0.03 40 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.18 -0.04 40 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.27 -0.03 40 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.37 -0.04 42 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.46 -0.03 41 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.55 -0.03 40 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.65 -0.04 42 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.75 -0.04 43 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.84 -0.04 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.94 -0.04 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.04 -0.04 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.14 -0.04 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.24 -0.04 0 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.10 -0.02 36 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.12 -0.01 37 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.13 -0.02 36 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.17 -0.02 37 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.21 -0.02 37 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.26 -0.01 37 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.30 -0.02 36 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.36 -0.03 37 0 11 0
29JUN27 2.60 P 0.00 0.00 0.00 0.42 -0.02 37 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.48 -0.03 37 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.55 -0.03 37 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.63 -0.03 38 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.70 -0.03 38 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.78 -0.03 39 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.86 -0.03 39 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.94 -0.03 39 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.03 -0.02 40 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.11 -0.03 39 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.20 -0.02 39 0 0 0
TOTAL PUT 16 3,192 -83
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$ 20.04
29JUN26 10.50 C 0.00 0.00 0.00 9.65 +0.99 194 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 9.15 +0.99 181 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 8.55 +0.88 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 8.05 +0.89 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 7.65 +0.99 147 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 7.07 +0.91 101 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.66 +1.00 129 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.06 +0.91 73 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.66 +1.00 109 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.16 +1.00 100 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 4.56 +0.90 51 0 4 0
29JUN26 16.00 C 0.00 0.00 0.00 4.13 +0.95 75 0 4 0
29JUN26 16.50 C 0.00 0.00 0.00 3.61 +0.92 62 0 0 0
29JUN26 17.00 C 3.00 3.00 3.00 3.07 +0.85 41 3 10 0
29JUN26 17.50 C 2.70 2.70 2.70 2.56 +0.83 25 5 80 0
29JUN26 18.00 C 0.00 0.00 0.00 2.13 +0.79 42 0 4 0
29JUN26 18.50 C 0.00 0.00 0.00 1.75 +0.76 47 0 266 0
29JUN26 19.00 C 1.22 1.33 1.21 1.33 +0.62 44 30 357 -8
29JUN26 19.50 C 0.72 0.98 0.72 0.95 +0.46 40 36 1,992 -33
29JUN26 20.00 C 0.50 0.76 0.50 0.71 +0.38 43 174 990 +16
29JUN26 21.00 C 0.30 0.38 0.30 0.31 +0.18 42 436 529 +52
29JUN26 22.00 C 0.12 0.19 0.12 0.12 +0.08 42 57 573 +5
29JUN26 23.00 C 0.08 0.09 0.07 0.04 +0.03 43 93 320 +5
29JUN26 24.00 C 0.04 0.04 0.04 0.01 0.00 42 46 319 -32
29JUN26 25.00 C 0.02 0.02 0.02 0.01 0.00 50 4 914 +2
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 58 0 621 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 65 0 253 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 71 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 90 0 61 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 101 0 38 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 106 0 72 0
30JUL26 13.50 C 0.00 0.00 0.00 6.66 +0.93 67 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 6.16 +0.93 61 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 5.69 +0.94 60 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 5.26 +0.99 63 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.76 +0.95 57 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.29 +0.90 54 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.80 +0.92 49 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.33 +0.86 46 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.94 +0.84 46 0 36 0
30JUL26 18.00 C 2.50 2.50 2.50 2.54 +0.77 45 1 26 0
30JUL26 18.50 C 0.00 0.00 0.00 2.17 +0.70 44 0 185 0
30JUL26 19.00 C 1.65 1.74 1.65 1.83 +0.60 43 2 118 -1
30JUL26 19.50 C 1.33 1.50 1.33 1.52 +0.52 43 20 132 +13
30JUL26 20.00 C 1.08 1.29 1.08 1.25 +0.43 42 80 179 +70
30JUL26 21.00 C 0.86 0.87 0.82 0.83 +0.30 42 22 149 +20
30JUL26 22.00 C 0.59 0.62 0.55 0.52 +0.20 42 39 125 +17
30JUL26 23.00 C 0.40 0.42 0.38 0.31 +0.13 41 38 304 +20
30JUL26 24.00 C 0.25 0.28 0.25 0.18 +0.08 41 75 280 +42
30JUL26 25.00 C 0.17 0.18 0.17 0.10 +0.04 41 23 178 +21
30JUL26 26.00 C 0.14 0.14 0.13 0.06 +0.03 42 30 162 0
30JUL26 27.00 C 0.09 0.09 0.09 0.03 +0.01 42 15 70 +9
30JUL26 28.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 118 0
30JUL26 29.00 C 0.05 0.05 0.05 0.01 0.00 43 10 211 +10
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 38 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 76 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 53 0 26 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 56 0 27 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 59 0 87 0
28AUG26 13.50 C 0.00 0.00 0.00 6.68 +0.88 51 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 6.22 +0.84 51 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 5.72 +0.85 47 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 5.34 +0.88 53 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.88 +0.91 50 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 4.34 +0.75 43 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 4.00 +0.79 47 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.55 +0.75 44 0 1 0
28AUG26 17.50 C 0.00 0.00 0.00 3.22 +0.83 46 0 88 0
28AUG26 18.00 C 0.00 0.00 0.00 2.82 +0.73 44 0 98 0
28AUG26 18.50 C 0.00 0.00 0.00 2.44 +0.62 42 0 84 0
28AUG26 19.00 C 0.00 0.00 0.00 2.17 +0.59 43 0 47 0
28AUG26 19.50 C 1.76 1.76 1.76 1.89 +0.53 43 15 43 0
28AUG26 20.00 C 1.53 1.66 1.53 1.64 +0.47 43 35 139 -15
28AUG26 21.00 C 1.17 1.23 1.17 1.23 +0.37 44 16 118 +16
28AUG26 22.00 C 0.90 0.91 0.90 0.88 +0.28 43 30 214 +30
28AUG26 23.00 C 0.69 0.69 0.66 0.62 +0.21 43 17 60 0
28AUG26 24.00 C 0.52 0.55 0.51 0.43 +0.15 43 19 184 0
28AUG26 25.00 C 0.39 0.39 0.39 0.29 +0.11 43 30 133 +30
28AUG26 26.00 C 0.00 0.00 0.00 0.20 +0.08 43 0 25 0
28AUG26 27.00 C 0.00 0.00 0.00 0.13 +0.05 43 0 9 0
28AUG26 28.00 C 0.00 0.00 0.00 0.09 +0.04 43 0 6 0
28AUG26 29.00 C 0.14 0.14 0.14 0.06 +0.03 43 9 51 +9
28AUG26 30.00 C 0.11 0.11 0.11 0.04 +0.02 43 18 33 +18
28AUG26 31.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 8 0
28AUG26 32.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 121 0
29SEP26 10.50 C 0.00 0.00 0.00 9.70 +0.95 67 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 9.21 +0.94 64 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 8.80 +1.02 69 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 8.24 +0.91 58 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 7.78 +0.88 58 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.32 +0.89 57 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.82 +0.86 53 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.36 +0.92 51 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.94 +0.95 52 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.47 +0.91 49 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 4.98 +0.78 45 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 4.60 +0.81 46 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 4.20 +0.81 46 0 220 0
29SEP26 17.00 C 0.00 0.00 0.00 3.78 +0.74 44 0 754 0
29SEP26 17.50 C 0.00 0.00 0.00 3.40 +0.68 43 0 101 0
29SEP26 18.00 C 0.00 0.00 0.00 3.03 +0.67 42 0 218 0
29SEP26 18.50 C 0.00 0.00 0.00 2.64 +0.54 40 0 69 0
29SEP26 19.00 C 0.00 0.00 0.00 2.46 +0.59 43 0 155 0
29SEP26 19.50 C 0.00 0.00 0.00 2.18 +0.54 42 0 201 0
29SEP26 20.00 C 1.90 1.90 1.90 1.94 +0.48 42 15 250 0
29SEP26 21.00 C 1.43 1.49 1.43 1.53 +0.40 43 22 139 -9
29SEP26 22.00 C 1.20 1.21 1.17 1.18 +0.32 43 13 182 +9
29SEP26 23.00 C 0.95 0.95 0.95 0.89 +0.26 43 6 197 +1
29SEP26 24.00 C 0.74 0.74 0.74 0.67 +0.21 43 1 524 0
29SEP26 25.00 C 0.58 0.58 0.58 0.49 +0.15 42 1 170 +1
29SEP26 26.00 C 0.43 0.43 0.43 0.36 +0.12 42 10 149 +10
29SEP26 27.00 C 0.00 0.00 0.00 0.26 +0.09 42 0 43 0
29SEP26 28.00 C 0.30 0.31 0.29 0.19 +0.07 42 6 145 +6
29SEP26 29.00 C 0.00 0.00 0.00 0.14 +0.05 42 0 165 0
29SEP26 30.00 C 0.00 0.00 0.00 0.10 +0.04 42 0 69 0
29SEP26 31.00 C 0.00 0.00 0.00 0.07 +0.03 42 0 47 0
29SEP26 32.00 C 0.13 0.13 0.13 0.05 +0.02 42 4 98 +4
29SEP26 33.00 C 0.00 0.00 0.00 0.04 +0.02 43 0 44 0
29SEP26 34.00 C 0.00 0.00 0.00 0.03 +0.02 43 0 94 0
30DEC26 10.50 C 0.00 0.00 0.00 9.86 +0.93 58 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 9.37 +0.89 54 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 8.97 +0.96 57 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 8.50 +0.96 54 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 8.04 +0.93 53 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 7.59 +0.94 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 7.15 +0.88 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.62 +0.76 45 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.29 +0.86 47 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.85 +0.75 46 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 5.44 +0.72 44 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 5.07 +0.72 44 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 4.75 +0.78 45 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 4.39 +0.73 44 0 594 0
30DEC26 17.50 C 3.88 3.96 3.88 4.01 +0.62 43 31 30 +20
30DEC26 18.00 C 0.00 0.00 0.00 3.72 +0.63 43 0 46 0
30DEC26 18.50 C 0.00 0.00 0.00 3.39 +0.54 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.15 +0.58 42 0 348 0
30DEC26 19.50 C 0.00 0.00 0.00 2.91 +0.56 43 0 367 0
30DEC26 20.00 C 0.00 0.00 0.00 2.69 +0.54 43 0 322 0
30DEC26 21.00 C 0.00 0.00 0.00 2.28 +0.47 43 0 45 0
30DEC26 22.00 C 1.89 1.89 1.89 1.90 +0.37 43 15 27 +15
30DEC26 23.00 C 1.58 1.58 1.58 1.58 +0.31 43 4 88 -1
30DEC26 24.00 C 0.00 0.00 0.00 1.31 +0.27 42 0 24 0
30DEC26 25.00 C 0.00 0.00 0.00 1.08 +0.23 42 0 86 0
30DEC26 26.00 C 0.00 0.00 0.00 0.89 +0.19 42 0 34 0
30DEC26 27.00 C 0.00 0.00 0.00 0.73 +0.16 42 0 23 0
30DEC26 28.00 C 0.00 0.00 0.00 0.60 +0.14 42 0 51 0
30DEC26 29.00 C 0.65 0.65 0.65 0.49 +0.12 42 1 11 +1
30DEC26 30.00 C 0.00 0.00 0.00 0.40 +0.10 42 0 28 0
30DEC26 31.00 C 0.00 0.00 0.00 0.32 +0.08 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.26 +0.06 42 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 0.21 +0.05 42 0 32 0
30DEC26 34.00 C 0.30 0.30 0.30 0.17 +0.04 42 2 31 0
30MAR27 10.50 C 0.00 0.00 0.00 10.01 +0.85 53 0 6 0
30MAR27 11.00 C 0.00 0.00 0.00 9.57 +0.87 52 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 9.10 +0.90 50 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 8.69 +0.89 50 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 8.25 +0.88 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 7.87 +0.91 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 7.41 +0.85 47 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 6.94 +0.77 44 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 6.65 +0.85 46 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.27 +0.83 46 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 5.90 +0.85 45 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 5.55 +0.82 45 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 5.20 +0.79 44 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.89 +0.77 44 0 215 0
30MAR27 17.50 C 0.00 0.00 0.00 4.58 +0.74 44 0 200 0
30MAR27 18.00 C 0.00 0.00 0.00 4.29 +0.71 43 0 38 0
30MAR27 18.50 C 0.00 0.00 0.00 3.97 +0.63 43 0 131 0
30MAR27 19.00 C 0.00 0.00 0.00 3.75 +0.61 43 0 128 0
30MAR27 19.50 C 0.00 0.00 0.00 3.50 +0.60 43 0 100 0
30MAR27 20.00 C 0.00 0.00 0.00 3.27 +0.57 43 2 218 0
30MAR27 21.00 C 0.00 0.00 0.00 2.84 +0.48 43 2 135 0
30MAR27 22.00 C 0.00 0.00 0.00 2.46 +0.42 42 0 21 0
30MAR27 23.00 C 2.11 2.11 2.11 2.13 +0.35 42 1 3 0
30MAR27 24.00 C 0.00 0.00 0.00 1.84 +0.31 42 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 1.58 +0.27 42 0 6 0
30MAR27 26.00 C 0.00 0.00 0.00 1.36 +0.24 42 0 6 0
30MAR27 27.00 C 0.00 0.00 0.00 1.17 +0.21 42 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 1.00 +0.18 42 0 5 0
30MAR27 29.00 C 0.94 0.94 0.94 0.86 +0.16 42 1 1 +1
30MAR27 30.00 C 0.00 0.00 0.00 0.73 +0.14 42 0 36 0
30MAR27 31.00 C 0.00 0.00 0.00 0.63 +0.12 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.54 +0.11 42 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.46 +0.09 42 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 0.39 +0.08 42 0 13 0
29JUN27 13.50 C 0.00 0.00 0.00 7.65 +0.80 48 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 7.27 +0.79 47 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 6.89 +0.77 47 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 6.53 +0.75 46 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 6.18 +0.73 46 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.85 +0.71 45 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.53 +0.69 45 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.22 +0.67 45 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.93 +0.65 45 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 4.65 +0.62 44 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 4.38 +0.61 44 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.14 +0.59 44 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 3.89 +0.55 44 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.66 +0.53 44 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 3.25 +0.49 44 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.88 +0.46 43 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 2.53 +0.40 43 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.24 +0.38 43 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.97 +0.33 43 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 1.74 +0.31 43 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.54 +0.29 43 0 18 0
29JUN27 28.00 C 0.00 0.00 0.00 1.35 +0.25 43 0 0 0
TOTAL CALL 1,565 20,384 +374
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 137 0 12 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 128 0 7 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 119 0 68 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 111 0 126 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 103 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 95 0 108 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 87 0 250 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 80 0 527 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 73 0 355 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 66 0 523 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 397 0
29JUN26 16.00 P 0.02 0.02 0.02 0.01 0.00 53 5 3,272 -5
29JUN26 16.50 P 0.02 0.02 0.02 0.01 -0.02 46 6 564 -5
29JUN26 17.00 P 0.05 0.05 0.03 0.02 -0.04 45 14 854 -10
29JUN26 17.50 P 0.06 0.06 0.04 0.04 -0.07 44 35 347 -21
29JUN26 18.00 P 0.09 0.09 0.07 0.07 -0.14 42 27 340 -14
29JUN26 18.50 P 0.31 0.31 0.13 0.13 -0.23 41 34 414 +2
29JUN26 19.00 P 0.31 0.31 0.22 0.24 -0.34 41 264 1,152 -61
29JUN26 19.50 P 0.50 0.50 0.36 0.39 -0.46 40 211 431 +101
29JUN26 20.00 P 1.08 1.08 0.60 0.61 -0.58 40 204 916 -3
29JUN26 21.00 P 1.36 1.41 1.25 1.24 -0.77 41 8 313 -2
29JUN26 22.00 P 2.39 2.39 2.06 2.06 -0.81 42 56 414 +47
29JUN26 23.00 P 0.00 0.00 0.00 3.00 -0.85 46 1 252 -1
29JUN26 24.00 P 4.03 4.03 4.03 3.96 -0.89 0 1 152 -1
29JUN26 25.00 P 0.00 0.00 0.00 4.96 -0.89 0 0 150 0
29JUN26 26.00 P 0.00 0.00 0.00 5.96 -0.89 0 0 47 -72
29JUN26 27.00 P 0.00 0.00 0.00 6.96 -0.89 0 0 0 -55
29JUN26 28.00 P 0.00 0.00 0.00 7.98 -0.90 85 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.98 -0.89 93 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.04 -0.86 119 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.96 -0.91 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.04 -0.83 134 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.96 -0.91 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.96 -0.94 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 31 0
30JUL26 14.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 40 0
30JUL26 15.00 P 0.05 0.05 0.05 0.03 -0.03 44 2 43 -2
30JUL26 15.50 P 0.08 0.08 0.08 0.04 -0.05 41 2 49 0
30JUL26 16.00 P 0.00 0.00 0.00 0.07 -0.07 42 0 365 0
30JUL26 16.50 P 0.14 0.14 0.14 0.11 -0.11 41 2 102 0
30JUL26 17.00 P 0.21 0.21 0.19 0.18 -0.14 42 10 121 -1
30JUL26 17.50 P 0.29 0.29 0.27 0.26 -0.17 42 57 138 +3
30JUL26 18.00 P 0.41 0.41 0.35 0.36 -0.26 41 33 138 -5
30JUL26 18.50 P 0.52 0.54 0.51 0.49 -0.32 41 29 239 +21
30JUL26 19.00 P 0.70 0.74 0.65 0.65 -0.41 40 27 202 +2
30JUL26 19.50 P 0.87 0.87 0.87 0.86 -0.49 41 6 51 -3
30JUL26 20.00 P 1.20 1.20 1.09 1.09 -0.57 40 7 84 -4
30JUL26 21.00 P 1.76 1.83 1.68 1.73 -0.64 42 26 144 +22
30JUL26 22.00 P 2.49 2.50 2.38 2.43 -0.76 42 5 62 -2
30JUL26 23.00 P 0.00 0.00 0.00 3.23 -0.86 42 1 49 +1
30JUL26 24.00 P 0.00 0.00 0.00 4.09 -0.88 42 0 85 0
30JUL26 25.00 P 0.00 0.00 0.00 5.00 -0.87 40 0 132 0
30JUL26 26.00 P 0.00 0.00 0.00 6.03 -0.83 49 0 72 0
30JUL26 27.00 P 0.00 0.00 0.00 6.96 -0.92 0 0 30 0
30JUL26 28.00 P 0.00 0.00 0.00 7.98 -0.90 52 0 55 0
30JUL26 29.00 P 0.00 0.00 0.00 8.98 -0.90 57 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.04 -0.86 70 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 10.96 -0.94 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 12.04 -0.84 79 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 12.96 -0.93 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 13.96 -0.94 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.03 -0.02 45 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.04 -0.03 43 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.06 -0.05 43 0 13 0
28AUG26 15.00 P 0.12 0.12 0.12 0.10 -0.06 43 2 44 +2
28AUG26 15.50 P 0.00 0.00 0.00 0.14 -0.09 43 0 49 0
28AUG26 16.00 P 0.22 0.22 0.22 0.20 -0.12 43 2 79 -2
28AUG26 16.50 P 0.00 0.00 0.00 0.28 -0.15 43 0 109 0
28AUG26 17.00 P 0.40 0.40 0.37 0.36 -0.20 42 4 71 -4
28AUG26 17.50 P 0.49 0.49 0.49 0.48 -0.24 42 2 49 0
28AUG26 18.00 P 0.64 0.66 0.62 0.61 -0.29 42 5 92 0
28AUG26 18.50 P 0.80 0.82 0.79 0.78 -0.34 42 6 90 -3
28AUG26 19.00 P 0.98 0.98 0.96 0.97 -0.41 41 5 190 0
28AUG26 19.50 P 1.25 1.25 1.19 1.19 -0.46 41 25 134 +5
28AUG26 20.00 P 1.51 1.51 1.44 1.44 -0.52 42 44 76 +1
28AUG26 21.00 P 2.10 2.13 2.01 2.03 -0.63 42 10 31 +5
28AUG26 22.00 P 0.00 0.00 0.00 2.71 -0.67 42 0 49 0
28AUG26 23.00 P 0.00 0.00 0.00 3.52 -0.73 44 0 21 0
28AUG26 24.00 P 0.00 0.00 0.00 4.35 -0.76 45 0 1 0
28AUG26 25.00 P 0.00 0.00 0.00 5.23 -0.79 46 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.12 -0.80 46 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 6.98 -0.90 39 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 7.98 -0.90 43 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 8.98 -0.90 47 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.04 -0.86 57 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 11.00 -0.90 56 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 12.04 -0.84 64 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 58 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 97 0
29SEP26 12.50 P 0.00 0.00 0.00 0.03 -0.01 44 0 121 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 -0.03 42 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 0.06 -0.04 42 0 293 0
29SEP26 14.00 P 0.00 0.00 0.00 0.09 -0.05 42 0 274 0
29SEP26 14.50 P 0.00 0.00 0.00 0.13 -0.07 42 0 160 0
29SEP26 15.00 P 0.21 0.21 0.21 0.18 -0.09 42 1 152 +1
29SEP26 15.50 P 0.00 0.00 0.00 0.25 -0.12 42 2 230 0
29SEP26 16.00 P 0.36 0.36 0.36 0.33 -0.15 42 1 283 -1
29SEP26 16.50 P 0.00 0.00 0.00 0.42 -0.19 42 2 581 -2
29SEP26 17.00 P 0.55 0.55 0.55 0.53 -0.23 41 1 1,002 -1
29SEP26 17.50 P 0.69 0.69 0.69 0.66 -0.27 41 2 212 0
29SEP26 18.00 P 1.00 1.00 0.80 0.83 -0.30 41 3 218 0
29SEP26 18.50 P 1.02 1.02 1.00 1.01 -0.35 41 17 190 +13
29SEP26 19.00 P 1.19 1.26 1.19 1.21 -0.38 41 11 158 -1
29SEP26 19.50 P 1.44 1.48 1.44 1.44 -0.46 41 2 121 0
29SEP26 20.00 P 1.76 1.76 1.71 1.70 -0.51 41 52 149 +52
29SEP26 21.00 P 2.30 2.30 2.27 2.28 -0.61 42 28 121 +16
29SEP26 22.00 P 3.03 3.03 2.94 2.94 -0.69 42 22 66 +22
29SEP26 23.00 P 0.00 0.00 0.00 3.69 -0.68 42 0 728 0
29SEP26 24.00 P 0.00 0.00 0.00 4.47 -0.78 42 0 65 0
29SEP26 25.00 P 0.00 0.00 0.00 5.31 -0.82 42 0 33 0
29SEP26 26.00 P 0.00 0.00 0.00 6.18 -0.81 42 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.08 -0.89 42 0 48 0
29SEP26 28.00 P 0.00 0.00 0.00 8.07 -0.86 45 0 40 0
29SEP26 29.00 P 0.00 0.00 0.00 8.99 -0.91 42 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 10.04 -0.86 49 0 28 0
29SEP26 31.00 P 0.00 0.00 0.00 11.00 -0.90 49 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.04 -0.86 56 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.96 -0.94 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.96 -0.94 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.03 -0.02 43 0 3 0
30DEC26 11.00 P 0.00 0.00 0.00 0.05 -0.02 43 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.07 -0.03 43 0 14 0
30DEC26 12.00 P 0.00 0.00 0.00 0.09 -0.05 42 0 73 0
30DEC26 12.50 P 0.00 0.00 0.00 0.13 -0.05 42 0 33 0
30DEC26 13.00 P 0.00 0.00 0.00 0.17 -0.07 42 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.23 -0.09 42 0 45 0
30DEC26 14.00 P 0.00 0.00 0.00 0.30 -0.11 42 0 56 0
30DEC26 14.50 P 0.00 0.00 0.00 0.38 -0.14 42 0 130 0
30DEC26 15.00 P 0.00 0.00 0.00 0.48 -0.15 42 0 102 0
30DEC26 15.50 P 0.00 0.00 0.00 0.59 -0.17 42 0 165 0
30DEC26 16.00 P 0.70 0.70 0.70 0.70 -0.21 42 1 224 -1
30DEC26 16.50 P 0.84 0.84 0.84 0.84 -0.23 42 15 96 -13
30DEC26 17.00 P 0.98 1.00 0.98 0.98 -0.28 41 2 830 +1
30DEC26 17.50 P 0.00 0.00 0.00 1.15 -0.30 41 0 90 0
30DEC26 18.00 P 0.00 0.00 0.00 1.33 -0.35 41 0 32 0
30DEC26 18.50 P 1.58 1.58 1.58 1.54 -0.38 41 1 76 -1
30DEC26 19.00 P 0.00 0.00 0.00 1.76 -0.42 41 0 70 0
30DEC26 19.50 P 0.00 0.00 0.00 2.01 -0.46 41 0 346 0
30DEC26 20.00 P 0.00 0.00 0.00 2.27 -0.49 41 0 339 0
30DEC26 21.00 P 0.00 0.00 0.00 2.85 -0.57 41 0 81 0
30DEC26 22.00 P 3.53 3.53 3.53 3.48 -0.62 41 1 16 +1
30DEC26 23.00 P 0.00 0.00 0.00 4.21 -0.65 42 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 4.94 -0.72 42 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 5.81 -0.60 44 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 6.58 -0.73 43 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 7.48 -0.70 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.32 -0.74 43 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 9.22 -0.78 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.14 -0.80 43 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.07 -0.85 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.08 -0.82 46 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.04 -0.86 46 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.03 -0.87 48 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.08 -0.03 42 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.11 -0.05 42 0 11 0
30MAR27 11.50 P 0.00 0.00 0.00 0.15 -0.06 42 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.20 -0.07 42 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.26 -0.08 42 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 0.33 -0.10 42 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.41 -0.12 42 0 4 0
30MAR27 14.00 P 0.00 0.00 0.00 0.51 -0.13 42 0 85 0
30MAR27 14.50 P 0.00 0.00 0.00 0.62 -0.15 42 0 46 0
30MAR27 15.00 P 0.00 0.00 0.00 0.73 -0.17 42 0 370 0
30MAR27 15.50 P 0.85 0.86 0.85 0.86 -0.20 41 17 232 +17
30MAR27 16.00 P 0.00 0.00 0.00 1.00 -0.22 41 0 52 0
30MAR27 16.50 P 0.00 0.00 0.00 1.17 -0.22 41 0 29 0
30MAR27 17.00 P 1.38 1.38 1.38 1.34 -0.26 41 2 305 0
30MAR27 17.50 P 0.00 0.00 0.00 1.50 -0.30 41 0 285 0
30MAR27 18.00 P 1.77 1.77 1.77 1.70 -0.34 41 3 43 -3
30MAR27 18.50 P 0.00 0.00 0.00 1.91 -0.38 40 0 205 0
30MAR27 19.00 P 0.00 0.00 0.00 2.15 -0.42 40 0 136 0
30MAR27 19.50 P 0.00 0.00 0.00 2.41 -0.44 41 0 150 0
30MAR27 20.00 P 0.00 0.00 0.00 2.66 -0.49 40 0 347 0
30MAR27 21.00 P 0.00 0.00 0.00 3.25 -0.55 41 0 286 0
30MAR27 22.00 P 0.00 0.00 0.00 3.90 -0.59 41 0 6 0
30MAR27 23.00 P 0.00 0.00 0.00 4.60 -0.63 41 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 5.38 -0.62 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.12 -0.69 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.88 -0.76 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.70 -0.79 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.54 -0.79 42 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.41 -0.85 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.30 -0.82 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.25 -0.79 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.17 -0.81 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.07 -0.87 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.03 -0.87 42 0 0 0
29JUN27 13.50 P 0.73 0.73 0.73 0.70 -0.12 43 1 1 -1
29JUN27 14.00 P 0.00 0.00 0.00 0.81 -0.18 42 0 9 0
29JUN27 14.50 P 0.00 0.00 0.00 0.93 -0.21 42 0 3 0
29JUN27 15.00 P 0.00 0.00 0.00 1.10 -0.19 42 0 1 0
29JUN27 15.50 P 0.00 0.00 0.00 1.25 -0.22 42 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.42 -0.22 42 0 2 0
29JUN27 16.50 P 0.00 0.00 0.00 1.61 -0.24 42 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.82 -0.24 42 0 2 0
29JUN27 17.50 P 0.00 0.00 0.00 2.02 -0.29 41 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.25 -0.30 41 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.49 -0.31 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.74 -0.34 41 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 2.99 -0.38 41 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.28 -0.38 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.84 -0.47 41 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.47 -0.51 41 0 20 0
29JUN27 23.00 P 0.00 0.00 0.00 5.11 -0.52 40 0 35 0
29JUN27 24.00 P 0.00 0.00 0.00 5.82 -0.60 40 0 0 0
29JUN27 25.00 P 6.50 6.50 6.50 6.54 -0.66 40 2 12 +2
29JUN27 26.00 P 0.00 0.00 0.00 7.31 -0.67 40 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.09 -0.71 40 0 20 0
29JUN27 28.00 P 0.00 0.00 0.00 8.97 -0.64 41 0 0 0
TOTAL PUT 1,367 26,775 +37
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$ 9.50
29JUN26 4.90 C 0.00 0.00 0.00 4.61 +0.16 139 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.51 +0.17 135 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.26 +0.20 124 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.01 +0.20 115 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.76 +0.20 105 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.51 +0.16 96 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.26 +0.16 87 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.01 +0.20 79 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.76 +0.21 71 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.51 +0.16 63 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.26 +0.21 56 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.01 +0.20 49 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.76 +0.16 42 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.51 +0.19 35 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.26 +0.19 29 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.02 +0.18 33 0 1 0
29JUN26 8.75 C 0.00 0.00 0.00 0.79 +0.16 33 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.58 +0.12 33 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.39 +0.10 32 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.26 +0.08 34 0 11 0
29JUN26 9.75 C 0.00 0.00 0.00 0.15 +0.04 33 0 72 0
29JUN26 10.00 C 0.07 0.07 0.07 0.09 +0.02 34 5 108 0
29JUN26 10.50 C 0.00 0.00 0.00 0.02 0.00 33 0 269 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 40 0 298 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 79 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 67 0 61 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 75 0 83 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 89 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 109 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.53 +0.18 40 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.26 +0.14 0 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.01 +0.14 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.76 +0.10 0 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.53 +0.10 21 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.31 +0.11 28 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.14 +0.16 35 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.94 +0.14 34 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.77 +0.13 35 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.61 +0.12 34 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.47 +0.08 34 0 43 0
30JUL26 9.75 C 0.00 0.00 0.00 0.37 +0.07 34 0 66 0
30JUL26 10.00 C 0.00 0.00 0.00 0.29 +0.06 35 0 51 0
30JUL26 10.50 C 0.15 0.15 0.15 0.16 +0.04 35 15 105 0
30JUL26 11.00 C 0.09 0.10 0.09 0.08 +0.02 35 30 78 -6
30JUL26 11.50 C 0.00 0.00 0.00 0.04 +0.01 35 0 23 0
30JUL26 12.00 C 0.00 0.00 0.00 0.02 0.00 36 0 16 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 74 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 12 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 53 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 60 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 2.53 +0.17 0 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 2.28 +0.16 0 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.05 +0.16 31 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.82 +0.14 33 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.60 +0.10 33 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.39 +0.08 34 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.25 +0.15 39 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.07 +0.14 38 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.89 +0.12 37 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.75 +0.10 37 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.63 +0.09 37 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.52 +0.08 37 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.43 +0.06 38 0 52 0
28AUG26 10.50 C 0.00 0.00 0.00 0.29 +0.05 38 0 153 0
28AUG26 11.00 C 0.00 0.00 0.00 0.20 +0.05 39 0 55 0
28AUG26 11.50 C 0.00 0.00 0.00 0.12 +0.02 39 0 45 0
28AUG26 12.00 C 0.08 0.13 0.08 0.08 +0.02 40 3,799 987 +24
28AUG26 12.50 C 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 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 3.78 +0.20 45 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.53 +0.18 40 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.28 +0.18 34 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.02 +0.17 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.77 +0.16 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.54 +0.14 32 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.30 +0.11 32 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.07 +0.10 33 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.85 +0.10 33 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.64 +0.09 34 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.44 +0.07 34 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.27 +0.09 35 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.15 +0.12 37 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 0.97 +0.10 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.84 +0.10 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.72 +0.08 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.61 +0.07 36 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.53 +0.07 37 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 0.37 +0.04 37 0 63 0
29SEP26 11.00 C 0.00 0.00 0.00 0.27 +0.03 37 0 84 0
29SEP26 11.50 C 0.00 0.00 0.00 0.19 +0.02 38 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.13 +0.02 38 0 493 0
29SEP26 12.50 C 0.00 0.00 0.00 0.09 +0.01 38 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.04 0.00 38 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 11 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.78 +0.19 35 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.53 +0.17 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.29 +0.17 34 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.05 +0.16 33 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.83 +0.15 35 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.61 +0.15 35 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.40 +0.11 35 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.19 +0.10 34 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.00 +0.08 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.82 +0.08 35 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.66 +0.09 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.50 +0.08 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.35 +0.07 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.22 +0.07 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.13 +0.10 36 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 1.02 +0.10 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.88 +0.06 35 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.79 +0.06 36 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 0.63 +0.06 36 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.51 +0.05 37 0 203 0
30DEC26 11.50 C 0.00 0.00 0.00 0.41 +0.05 37 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.32 +0.04 37 0 4 0
30DEC26 12.50 C 0.00 0.00 0.00 0.25 +0.03 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.19 +0.02 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.14 +0.01 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.11 +0.01 37 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.08 0.00 36 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.07 +0.01 37 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.74 +0.10 36 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.55 +0.10 36 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.37 +0.09 36 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.20 +0.09 36 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 2.04 +0.09 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.88 +0.09 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.73 +0.08 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.59 +0.07 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.46 +0.09 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.34 +0.07 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.23 +0.07 36 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 1.15 +0.09 36 0 21 0
30MAR27 10.00 C 0.00 0.00 0.00 1.01 +0.07 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.85 +0.08 36 0 20 0
30MAR27 11.00 C 0.00 0.00 0.00 0.71 +0.05 36 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.61 +0.06 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.51 +0.05 37 0 0 0
30MAR27 12.50 C 0.42 0.42 0.42 0.42 +0.04 37 4 0 -4
30MAR27 13.00 C 0.00 0.00 0.00 0.34 +0.03 37 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.28 +0.03 37 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.23 +0.02 37 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.19 +0.02 37 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.15 +0.01 37 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.13 +0.02 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.10 +0.01 37 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.90 +0.16 37 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.73 +0.16 37 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.55 +0.14 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.40 +0.15 37 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.19 +0.09 35 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.04 +0.08 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.90 +0.08 35 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.77 +0.09 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.65 +0.10 35 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.54 +0.10 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.43 +0.09 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.33 +0.09 36 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 1.23 +0.08 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.07 +0.08 36 0 1 0
29JUN27 11.00 C 0.00 0.00 0.00 0.91 +0.06 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.79 +0.07 36 0 2 0
29JUN27 12.00 C 0.00 0.00 0.00 0.67 +0.04 36 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.58 +0.05 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.49 +0.04 36 0 0 0
29JUN27 13.50 C 0.39 0.39 0.39 0.42 +0.04 37 4 5 +4
29JUN27 14.00 C 0.00 0.00 0.00 0.36 +0.03 37 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.30 +0.01 36 0 4 0
TOTAL CALL 3,857 4,466 +18
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 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 129 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 120 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 111 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 102 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 93 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 85 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 77 0 9 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 70 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 47 0 18 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 77 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 -0.02 33 0 174 0
29JUN26 8.75 P 0.00 0.00 0.00 0.03 -0.04 33 0 127 0
29JUN26 9.00 P 0.00 0.00 0.00 0.06 -0.07 31 0 57 0
29JUN26 9.25 P 0.00 0.00 0.00 0.13 -0.11 32 0 145 0
29JUN26 9.50 P 0.00 0.00 0.00 0.24 -0.14 33 0 76 0
29JUN26 9.75 P 0.00 0.00 0.00 0.39 -0.16 33 0 103 0
29JUN26 10.00 P 0.00 0.00 0.00 0.57 -0.18 33 0 110 0
29JUN26 10.50 P 0.00 0.00 0.00 1.01 -0.19 32 0 234 0
29JUN26 11.00 P 0.00 0.00 0.00 1.55 -0.15 59 0 240 0
29JUN26 11.50 P 0.00 0.00 0.00 2.00 -0.20 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.53 -0.17 75 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 3.03 -0.18 85 0 0 -34
29JUN26 13.00 P 0.00 0.00 0.00 3.53 -0.18 94 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.03 -0.17 103 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.53 -0.17 111 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.03 -0.18 120 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.53 -0.17 127 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.03 -0.17 134 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.53 -0.18 141 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 2 0
30JUL26 7.75 P 0.00 0.00 0.00 0.03 -0.01 38 0 12 0
30JUL26 8.00 P 0.00 0.00 0.00 0.04 -0.02 35 0 1 0
30JUL26 8.25 P 0.00 0.00 0.00 0.07 -0.03 35 0 28 0
30JUL26 8.50 P 0.00 0.00 0.00 0.11 -0.04 35 0 10 0
30JUL26 8.75 P 0.00 0.00 0.00 0.16 -0.07 34 0 60 0
30JUL26 9.00 P 0.00 0.00 0.00 0.24 -0.08 35 0 43 0
30JUL26 9.25 P 0.00 0.00 0.00 0.33 -0.11 34 0 45 0
30JUL26 9.50 P 0.00 0.00 0.00 0.47 -0.11 36 0 41 0
30JUL26 9.75 P 0.00 0.00 0.00 0.61 -0.11 36 0 219 0
30JUL26 10.00 P 0.00 0.00 0.00 0.75 -0.14 35 0 54 0
30JUL26 10.50 P 0.00 0.00 0.00 1.12 -0.18 34 0 4 0
30JUL26 11.00 P 0.00 0.00 0.00 1.60 -0.12 41 0 41 0
30JUL26 11.50 P 0.00 0.00 0.00 2.07 -0.13 45 0 8 0
30JUL26 12.00 P 0.00 0.00 0.00 2.55 -0.15 48 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.05 -0.16 55 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.53 -0.18 56 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.03 -0.19 61 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.53 -0.17 66 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.03 -0.20 71 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.53 -0.17 75 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.03 -0.17 80 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.53 -0.18 84 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.04 -0.02 38 0 2 0
28AUG26 7.50 P 0.00 0.00 0.00 0.07 -0.02 39 0 4 0
28AUG26 7.75 P 0.00 0.00 0.00 0.11 -0.02 40 0 12 0
28AUG26 8.00 P 0.00 0.00 0.00 0.15 -0.03 39 0 3 0
28AUG26 8.25 P 0.00 0.00 0.00 0.21 -0.04 39 0 1 0
28AUG26 8.50 P 0.00 0.00 0.00 0.27 -0.06 38 0 3 0
28AUG26 8.75 P 0.00 0.00 0.00 0.35 -0.08 38 0 61 0
28AUG26 9.00 P 0.00 0.00 0.00 0.46 -0.08 39 0 7 0
28AUG26 9.25 P 0.00 0.00 0.00 0.59 -0.08 39 0 15 0
28AUG26 9.50 P 0.00 0.00 0.00 0.73 -0.10 40 0 72 0
28AUG26 9.75 P 0.00 0.00 0.00 0.86 -0.12 39 0 64 0
28AUG26 10.00 P 0.00 0.00 0.00 1.01 -0.14 39 0 45 0
28AUG26 10.50 P 0.00 0.00 0.00 1.41 -0.14 41 0 40 0
28AUG26 11.00 P 0.00 0.00 0.00 1.82 -0.16 43 0 26 0
28AUG26 11.50 P 0.00 0.00 0.00 2.26 -0.16 45 0 27 0
28AUG26 12.00 P 0.00 0.00 0.00 2.69 -0.19 43 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.21 -0.20 51 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.71 -0.18 56 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.21 -0.15 61 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.70 -0.16 64 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.19 -0.16 67 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.68 -0.12 69 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.18 -0.16 73 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.67 -0.09 76 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 39 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 -0.01 36 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 -0.02 36 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.06 -0.02 39 0 25 0
29SEP26 7.25 P 0.00 0.00 0.00 0.08 -0.03 38 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.12 -0.03 38 0 25 0
29SEP26 7.75 P 0.00 0.00 0.00 0.16 -0.04 38 0 27 0
29SEP26 8.00 P 0.00 0.00 0.00 0.21 -0.06 37 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.28 -0.07 38 0 23 0
29SEP26 8.50 P 0.00 0.00 0.00 0.36 -0.08 38 0 9 0
29SEP26 8.75 P 0.00 0.00 0.00 0.46 -0.07 38 0 25 0
29SEP26 9.00 P 0.00 0.00 0.00 0.57 -0.09 38 0 26 0
29SEP26 9.25 P 0.00 0.00 0.00 0.69 -0.11 38 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.83 -0.11 39 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.97 -0.11 39 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 1.10 -0.14 37 0 8 0
29SEP26 10.50 P 0.00 0.00 0.00 1.49 -0.15 39 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 1.89 -0.16 41 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.32 -0.14 42 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.77 -0.13 44 0 419 0
29SEP26 12.50 P 0.00 0.00 0.00 3.25 -0.16 47 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 3.73 -0.16 50 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.22 -0.14 53 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.70 -0.16 54 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.19 -0.16 57 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.68 -0.17 59 0 7 0
29SEP26 15.50 P 0.00 0.00 0.00 6.18 -0.16 62 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.67 -0.12 64 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 -0.01 38 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.06 -0.01 37 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.08 -0.02 37 0 10 0
30DEC26 6.75 P 0.00 0.00 0.00 0.11 -0.02 37 0 12 0
30DEC26 7.00 P 0.00 0.00 0.00 0.15 -0.03 37 0 27 0
30DEC26 7.25 P 0.00 0.00 0.00 0.19 -0.04 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.25 -0.04 37 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.31 -0.05 37 0 3 0
30DEC26 8.00 P 0.00 0.00 0.00 0.38 -0.06 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.47 -0.06 37 0 1 0
30DEC26 8.50 P 0.61 0.61 0.61 0.57 -0.07 37 2 2 0
30DEC26 8.75 P 0.00 0.00 0.00 0.67 -0.08 37 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.79 -0.09 37 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 0.92 -0.07 38 0 28 0
30DEC26 9.50 P 0.00 0.00 0.00 1.05 -0.08 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.20 -0.11 38 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.36 -0.11 38 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.70 -0.13 38 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.07 -0.12 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.48 -0.12 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.90 -0.12 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.34 -0.12 41 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.80 -0.11 43 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.26 -0.16 43 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.73 -0.17 45 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.21 -0.17 46 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.70 -0.16 48 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.18 -0.19 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.68 -0.18 51 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.25 -0.03 37 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.30 -0.05 37 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 0.37 -0.05 37 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.45 -0.06 37 0 0 0
30MAR27 8.00 P 0.56 0.56 0.56 0.54 -0.05 37 2 2 +2
30MAR27 8.25 P 0.00 0.00 0.00 0.63 -0.07 37 0 4 0
30MAR27 8.50 P 0.79 0.79 0.79 0.73 -0.08 37 4 0 -4
30MAR27 8.75 P 0.00 0.00 0.00 0.84 -0.09 37 0 13 0
30MAR27 9.00 P 0.00 0.00 0.00 0.97 -0.04 37 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.09 -0.07 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.23 -0.05 37 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 1.35 -0.08 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.53 -0.09 38 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.87 -0.08 38 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.23 -0.10 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.61 -0.10 39 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.02 -0.10 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.43 -0.11 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.86 -0.11 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.31 -0.11 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.77 -0.16 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.24 -0.16 42 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.72 -0.16 43 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.18 -0.20 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.68 -0.18 45 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.35 -0.05 37 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.42 -0.05 37 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.50 -0.06 37 0 4 0
29JUN27 7.75 P 0.00 0.00 0.00 0.59 -0.05 38 0 0 0
29JUN27 8.00 P 0.73 0.73 0.73 0.68 -0.07 38 4 4 +4
29JUN27 8.25 P 0.00 0.00 0.00 0.78 -0.08 38 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.89 -0.08 38 0 1 0
29JUN27 8.75 P 0.00 0.00 0.00 1.01 -0.09 38 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.14 -0.09 38 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.27 -0.09 38 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.41 -0.10 38 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.56 -0.10 38 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.71 -0.11 38 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.04 -0.10 38 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.39 -0.11 39 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.77 -0.10 39 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.16 -0.10 40 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.56 -0.09 40 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.97 -0.10 40 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.32 -0.17 37 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.77 -0.17 37 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.24 -0.16 38 0 0 0
TOTAL PUT 12 3,982 -32
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$ 61.85
29JUN26 14.00 C 0.00 0.00 0.00 48.12 +1.09 403 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 47.37 +0.79 242 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 47.07 +1.01 371 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 46.57 +1.08 362 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 46.07 +1.08 354 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 45.43 +0.94 291 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 45.07 +1.07 339 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 44.37 +0.87 189 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 44.12 +1.14 336 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 43.37 +0.89 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 42.99 +1.10 286 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 42.58 +1.10 306 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 41.87 +0.87 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 40.98 +1.08 259 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 39.99 +0.99 252 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 38.98 +1.07 238 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 37.99 +1.08 231 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 36.88 +0.87 148 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 36.09 +1.08 235 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 34.89 +0.85 153 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 33.99 +0.98 195 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 33.00 +0.98 189 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 31.87 +0.85 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 31.11 +1.07 194 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 29.88 +0.85 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 29.10 +1.26 177 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 28.02 +1.02 156 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 26.89 +0.85 93 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 26.12 +1.31 157 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 24.89 +0.85 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 24.02 +0.97 129 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 23.03 +0.98 125 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 22.11 +1.05 129 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 21.04 +1.06 114 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.02 +0.93 105 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 19.10 +1.09 109 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 17.86 +0.74 0 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 17.10 +1.19 97 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 15.94 +0.88 70 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 15.23 +1.09 96 0 6 0
29JUN26 48.00 C 0.00 0.00 0.00 14.23 +0.92 90 0 4 0
29JUN26 49.00 C 0.00 0.00 0.00 13.28 +1.02 87 0 1 0
29JUN26 50.00 C 0.00 0.00 0.00 11.89 +0.56 0 0 123 0
29JUN26 52.50 C 10.00 10.00 10.00 9.72 +0.72 63 1 112 0
29JUN26 55.00 C 8.50 8.50 8.50 7.50 +0.46 61 2 86 -2
29JUN26 57.50 C 7.00 7.00 5.00 5.88 +0.62 68 27 511 0
29JUN26 60.00 C 4.70 5.29 3.96 4.45 +0.49 71 42 1,029 -6
29JUN26 62.50 C 3.80 3.80 2.58 3.15 +0.29 70 63 904 -27
29JUN26 65.00 C 2.60 3.00 2.00 2.15 +0.18 70 246 1,042 +21
29JUN26 67.50 C 1.91 2.15 1.33 1.42 +0.11 69 51 430 +29
29JUN26 70.00 C 1.46 1.61 0.97 0.90 +0.05 69 321 901 +29
29JUN26 72.50 C 1.13 1.18 0.94 0.55 +0.02 69 31 492 -15
29JUN26 75.00 C 0.88 0.88 0.56 0.33 0.00 69 67 1,479 +5
29JUN26 77.50 C 0.64 0.67 0.50 0.19 0.00 69 67 544 -40
29JUN26 80.00 C 0.00 0.00 0.00 0.11 -0.01 69 0 3,291 0
29JUN26 82.50 C 0.00 0.00 0.00 0.06 -0.01 69 0 513 0
29JUN26 85.00 C 0.00 0.00 0.00 0.04 0.00 71 0 557 0
29JUN26 87.50 C 0.00 0.00 0.00 0.02 0.00 70 0 162 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 70 0 576 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 74 0 251 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 78 0 173 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 83 0 277 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 87 0 205 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 91 0 134 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 95 0 112 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 98 0 293 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 102 0 249 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 105 0 398 0
30JUL26 43.00 C 0.00 0.00 0.00 19.47 +0.96 73 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 18.56 +1.04 73 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 17.80 +1.18 76 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 16.71 +0.72 69 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 15.85 +0.94 69 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 14.69 +0.59 61 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 14.11 +0.74 67 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 13.11 +0.53 63 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 11.46 +0.66 67 0 71 0
30JUL26 55.00 C 0.00 0.00 0.00 9.79 +0.70 68 0 90 0
30JUL26 57.50 C 0.00 0.00 0.00 8.26 +0.59 68 0 133 0
30JUL26 60.00 C 0.00 0.00 0.00 6.94 +0.45 68 0 287 0
30JUL26 62.50 C 6.15 6.30 5.44 5.84 +0.40 69 25 161 -20
30JUL26 65.00 C 4.85 4.85 4.36 4.85 +0.39 70 13 487 +9
30JUL26 67.50 C 4.52 4.52 4.16 3.96 +0.33 69 16 106 -14
30JUL26 70.00 C 3.87 3.90 3.21 3.21 +0.27 69 98 294 -49
30JUL26 72.50 C 0.00 0.00 0.00 2.58 +0.22 69 0 317 0
30JUL26 75.00 C 0.00 0.00 0.00 2.06 +0.18 69 0 691 0
30JUL26 77.50 C 2.65 2.65 2.65 1.64 +0.14 69 5 104 -5
30JUL26 80.00 C 2.10 2.10 2.10 1.30 +0.12 69 1 135 0
30JUL26 82.50 C 0.00 0.00 0.00 1.02 +0.09 69 0 78 0
30JUL26 85.00 C 0.00 0.00 0.00 0.80 +0.07 69 0 797 0
30JUL26 87.50 C 1.20 1.20 1.20 0.62 +0.05 68 15 363 0
30JUL26 90.00 C 0.00 0.00 0.00 0.49 +0.05 69 0 807 0
30JUL26 92.50 C 0.00 0.00 0.00 0.38 +0.04 69 0 426 0
30JUL26 95.00 C 0.00 0.00 0.00 0.29 +0.02 68 0 67 0
30JUL26 97.50 C 0.00 0.00 0.00 0.22 +0.02 68 0 59 0
30JUL26 100.00 C 0.00 0.00 0.00 0.17 +0.01 68 0 106 0
30JUL26 102.50 C 0.00 0.00 0.00 0.13 +0.01 68 0 114 0
30JUL26 105.00 C 0.00 0.00 0.00 0.10 0.00 68 0 86 0
30JUL26 107.50 C 0.00 0.00 0.00 0.08 +0.01 69 0 148 0
30JUL26 110.00 C 0.00 0.00 0.00 0.06 0.00 68 0 58 0
30JUL26 112.50 C 0.00 0.00 0.00 0.05 0.00 69 0 775 0
28AUG26 43.00 C 0.00 0.00 0.00 20.13 +0.80 71 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 19.25 +0.90 70 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 18.25 +0.97 67 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 17.27 +0.55 63 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 16.76 +0.89 68 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 15.76 +0.71 65 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 14.87 +0.51 63 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 14.21 +0.49 64 0 4 0
28AUG26 52.50 C 0.00 0.00 0.00 12.79 +0.70 67 0 15 0
28AUG26 55.00 C 0.00 0.00 0.00 11.00 +0.41 65 0 0 0
28AUG26 57.50 C 9.63 9.63 9.25 9.85 +0.51 68 50 37 -43
28AUG26 60.00 C 8.20 8.20 7.90 8.79 +0.22 70 7 40 +7
28AUG26 62.50 C 0.00 0.00 0.00 7.66 +0.39 70 0 35 0
28AUG26 65.00 C 6.88 6.88 6.27 6.71 +0.27 70 17 408 -13
28AUG26 67.50 C 0.00 0.00 0.00 5.78 +0.19 70 0 118 0
28AUG26 70.00 C 0.00 0.00 0.00 4.97 +0.15 70 2 108 +2
28AUG26 72.50 C 0.00 0.00 0.00 4.26 +0.11 70 0 30 0
28AUG26 75.00 C 0.00 0.00 0.00 3.65 +0.09 70 0 120 0
28AUG26 77.50 C 0.00 0.00 0.00 3.11 +0.06 70 0 63 0
28AUG26 80.00 C 0.00 0.00 0.00 2.65 +0.04 70 0 47 0
28AUG26 82.50 C 0.00 0.00 0.00 2.25 +0.02 69 0 58 0
28AUG26 85.00 C 0.00 0.00 0.00 1.91 +0.01 69 0 85 0
28AUG26 87.50 C 0.00 0.00 0.00 1.61 -0.01 69 0 41 0
28AUG26 90.00 C 0.00 0.00 0.00 1.37 -0.01 69 0 39 0
28AUG26 92.50 C 0.00 0.00 0.00 1.15 -0.02 69 0 37 0
28AUG26 95.00 C 0.00 0.00 0.00 0.97 -0.02 69 0 47 0
28AUG26 97.50 C 0.00 0.00 0.00 0.82 -0.02 69 0 39 0
28AUG26 100.00 C 0.00 0.00 0.00 0.69 -0.02 69 0 76 0
28AUG26 102.50 C 0.00 0.00 0.00 0.58 -0.02 69 0 80 0
28AUG26 105.00 C 0.00 0.00 0.00 0.49 -0.01 69 0 21 0
28AUG26 107.50 C 0.00 0.00 0.00 0.41 -0.02 69 0 5 0
28AUG26 110.00 C 0.00 0.00 0.00 0.35 -0.02 69 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 0.29 -0.02 69 0 86 0
29SEP26 21.00 C 0.00 0.00 0.00 41.26 +0.99 107 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 40.30 +1.07 105 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 39.31 +1.17 101 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 38.42 +1.16 103 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 37.36 +1.09 95 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 36.30 +1.08 88 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 35.26 +1.01 81 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 34.33 +1.07 82 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 33.49 +1.16 86 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 32.63 +1.28 88 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 31.50 +0.99 79 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 30.47 +1.04 74 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 29.64 +0.95 77 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 28.72 +1.05 76 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 27.78 +1.13 75 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 26.85 +1.08 73 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 25.92 +1.12 72 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 25.01 +0.86 71 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 24.12 +1.13 70 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 23.23 +1.01 69 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 22.36 +0.99 68 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.50 +0.87 67 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 20.67 +0.78 67 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 19.85 +0.76 66 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 19.05 +0.85 66 0 27 0
29SEP26 46.00 C 0.00 0.00 0.00 18.32 +0.92 66 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.50 +0.73 65 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.62 +0.50 63 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 15.96 +0.63 64 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 15.41 +0.70 65 0 10 0
29SEP26 52.50 C 0.00 0.00 0.00 13.84 +0.51 65 0 282 0
29SEP26 55.00 C 0.00 0.00 0.00 12.49 +0.68 67 0 1,219 0
29SEP26 57.50 C 0.00 0.00 0.00 11.26 +0.57 67 0 1,618 0
29SEP26 60.00 C 0.00 0.00 0.00 9.62 -0.01 64 0 1,614 0
29SEP26 62.50 C 0.00 0.00 0.00 8.65 -0.07 65 0 947 0
29SEP26 65.00 C 0.00 0.00 0.00 8.04 +0.13 68 0 516 0
29SEP26 67.50 C 0.00 0.00 0.00 7.11 +0.08 68 0 1,615 0
29SEP26 70.00 C 7.00 7.02 6.90 6.27 +0.04 68 60 365 +40
29SEP26 72.50 C 0.00 0.00 0.00 5.53 +0.01 68 0 142 0
29SEP26 75.00 C 0.00 0.00 0.00 4.87 -0.01 68 0 1,103 0
29SEP26 77.50 C 0.00 0.00 0.00 4.28 -0.04 68 0 779 0
29SEP26 80.00 C 0.00 0.00 0.00 3.76 -0.05 68 0 974 0
29SEP26 82.50 C 0.00 0.00 0.00 3.20 -0.16 67 0 40 0
29SEP26 85.00 C 0.00 0.00 0.00 2.80 -0.08 67 0 289 0
29SEP26 87.50 C 4.10 4.10 4.10 2.45 -0.16 66 1 94 0
29SEP26 90.00 C 0.00 0.00 0.00 2.15 -0.09 67 0 201 0
29SEP26 92.50 C 0.00 0.00 0.00 1.88 -0.09 67 0 490 0
29SEP26 95.00 C 0.00 0.00 0.00 1.64 -0.09 67 0 318 0
29SEP26 97.50 C 0.00 0.00 0.00 1.44 -0.09 67 0 1,278 0
29SEP26 100.00 C 0.00 0.00 0.00 1.25 -0.09 66 0 2,045 0
29SEP26 102.50 C 0.00 0.00 0.00 1.09 -0.09 66 0 27 0
29SEP26 105.00 C 0.00 0.00 0.00 0.96 -0.08 67 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 0.83 -0.09 66 0 554 0
29SEP26 110.00 C 0.00 0.00 0.00 0.73 -0.10 67 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.64 -0.09 67 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 26.04 +1.00 63 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 25.36 +0.96 64 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 24.50 +0.87 63 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 23.82 +0.91 64 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 23.00 +0.70 63 0 107 0
30DEC26 43.00 C 0.00 0.00 0.00 22.19 +0.79 62 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 21.80 +1.00 65 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.82 +0.66 62 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 20.22 +0.73 63 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 19.54 +0.53 63 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.09 +0.71 64 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 18.50 +0.69 64 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 17.71 +0.43 63 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 16.60 +0.65 65 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 15.37 +0.61 65 0 1,522 0
30DEC26 57.50 C 0.00 0.00 0.00 14.31 +0.61 66 0 2,538 0
30DEC26 60.00 C 0.00 0.00 0.00 13.49 +0.65 68 0 1,959 0
30DEC26 62.50 C 0.00 0.00 0.00 12.15 +0.28 66 0 903 0
30DEC26 65.00 C 0.00 0.00 0.00 11.38 +0.35 67 0 512 0
30DEC26 67.50 C 0.00 0.00 0.00 10.58 +0.36 68 0 295 0
30DEC26 70.00 C 0.00 0.00 0.00 9.73 +0.32 68 0 558 0
30DEC26 72.50 C 0.00 0.00 0.00 8.95 +0.29 68 0 39 0
30DEC26 75.00 C 8.86 8.86 8.43 8.23 +0.27 68 101 1,456 +101
30DEC26 77.50 C 0.00 0.00 0.00 7.57 +0.24 67 0 240 0
30DEC26 80.00 C 0.00 0.00 0.00 6.96 +0.22 67 0 128 0
30DEC26 82.50 C 0.00 0.00 0.00 6.40 +0.19 67 0 120 0
30DEC26 85.00 C 0.00 0.00 0.00 5.89 +0.18 67 0 75 0
30DEC26 87.50 C 0.00 0.00 0.00 5.42 +0.16 67 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 4.98 +0.14 67 0 57 0
30DEC26 92.50 C 0.00 0.00 0.00 4.58 +0.13 67 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 4.22 +0.12 67 0 45 0
30DEC26 97.50 C 0.00 0.00 0.00 3.88 +0.10 67 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 3.57 +0.09 67 0 9 0
30DEC26 102.50 C 0.00 0.00 0.00 3.29 +0.08 67 0 60 0
30DEC26 105.00 C 0.00 0.00 0.00 3.03 +0.07 67 0 200 0
30DEC26 107.50 C 0.00 0.00 0.00 2.79 +0.06 67 0 30 0
30DEC26 110.00 C 0.00 0.00 0.00 2.57 +0.05 67 0 227 0
30DEC26 112.50 C 4.06 4.06 4.06 2.30 -0.02 66 15 92 +10
30MAR27 43.00 C 0.00 0.00 0.00 23.87 +1.03 63 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 23.25 +0.83 63 0 0 0
30MAR27 45.00 C 22.38 22.38 22.38 22.65 +0.81 63 1 0 -1
30MAR27 46.00 C 0.00 0.00 0.00 21.97 +0.78 62 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 21.38 +0.77 62 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 20.84 +0.98 63 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 20.30 +0.52 63 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 19.79 +0.70 63 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 18.72 +0.64 64 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 17.59 +0.91 65 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 16.55 +0.74 65 0 21 0
30MAR27 60.00 C 0.00 0.00 0.00 15.60 +0.83 66 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 14.73 +0.78 66 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 13.93 +0.58 67 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 13.18 +0.69 68 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 12.34 +0.66 67 0 262 0
30MAR27 72.50 C 0.00 0.00 0.00 11.56 +0.64 67 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 10.84 +0.62 67 0 552 0
30MAR27 77.50 C 0.00 0.00 0.00 10.16 +0.60 67 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 9.52 +0.57 67 0 3 0
30MAR27 82.50 C 0.00 0.00 0.00 8.93 +0.55 67 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 8.37 +0.52 67 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 7.85 +0.50 67 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 7.37 +0.48 67 0 10 0
30MAR27 92.50 C 0.00 0.00 0.00 6.92 +0.47 67 0 10 0
30MAR27 95.00 C 0.00 0.00 0.00 6.49 +0.44 67 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 6.10 +0.42 67 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 5.73 +0.41 67 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 5.39 +0.39 67 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 5.06 +0.37 66 0 2 0
30MAR27 107.50 C 0.00 0.00 0.00 4.76 +0.35 66 0 47 0
30MAR27 110.00 C 0.00 0.00 0.00 4.48 +0.34 66 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 4.22 +0.33 66 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 25.27 +0.76 64 0 2 0
29JUN27 44.00 C 0.00 0.00 0.00 24.58 +0.64 63 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 24.06 +0.67 64 0 5 0
29JUN27 46.00 C 0.00 0.00 0.00 23.51 +0.65 64 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 22.98 +0.63 64 0 1 0
29JUN27 48.00 C 0.00 0.00 0.00 22.45 +0.60 64 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 21.96 +0.73 64 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 21.47 +0.57 64 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 20.41 +0.63 65 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 19.36 +0.56 65 0 77 0
29JUN27 57.50 C 0.00 0.00 0.00 18.51 +0.67 66 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 17.63 +0.71 67 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 16.80 +0.61 67 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 16.03 +0.58 67 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 15.18 +0.59 67 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 14.30 +0.51 67 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 13.60 +0.50 67 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 12.91 +0.51 67 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 12.21 +0.50 67 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 11.52 +0.43 67 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 10.97 +0.42 67 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 10.43 +0.42 67 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 9.89 +0.41 67 0 2 0
TOTAL CALL 1,345 54,025 +18
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 269 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 251 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 246 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 240 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 220 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 210 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 206 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 197 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 189 0 10 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 181 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 174 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 167 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 160 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 153 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 147 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 140 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 134 0 6 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 129 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 123 0 28 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 118 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 112 0 13 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 107 0 38 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 102 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 98 0 18 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 93 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 84 0 200 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 80 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 75 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 -0.01 71 0 66 0
29JUN26 44.00 P 0.00 0.00 0.00 0.02 -0.01 72 0 75 0
29JUN26 45.00 P 0.00 0.00 0.00 0.03 -0.02 72 0 297 0
29JUN26 46.00 P 0.00 0.00 0.00 0.04 -0.04 70 0 135 0
29JUN26 47.00 P 0.00 0.00 0.00 0.06 -0.05 70 0 223 0
29JUN26 48.00 P 0.00 0.00 0.00 0.09 -0.07 69 0 233 0
29JUN26 49.00 P 0.20 0.20 0.20 0.13 -0.10 69 38 286 -38
29JUN26 50.00 P 0.00 0.00 0.00 0.18 -0.14 68 0 206 0
29JUN26 52.50 P 0.00 0.00 0.00 0.39 -0.22 67 33 350 +33
29JUN26 55.00 P 0.74 0.77 0.74 0.80 -0.34 68 4 365 -3
29JUN26 57.50 P 1.21 1.78 1.21 1.43 -0.47 67 41 420 0
29JUN26 60.00 P 2.48 2.85 1.90 2.33 -0.67 67 76 998 -25
29JUN26 62.50 P 3.15 4.26 3.15 3.54 -0.83 66 76 1,168 +42
29JUN26 65.00 P 5.30 5.30 5.30 5.16 -0.94 68 12 405 0
29JUN26 67.50 P 0.00 0.00 0.00 6.96 -0.71 68 0 349 0
29JUN26 70.00 P 0.00 0.00 0.00 9.23 -0.63 76 0 520 0
29JUN26 72.50 P 11.30 11.30 11.00 11.46 -0.64 80 6 216 -3
29JUN26 75.00 P 0.00 0.00 0.00 13.54 -0.97 74 0 235 0
29JUN26 77.50 P 0.00 0.00 0.00 15.65 -1.18 0 0 409 0
29JUN26 80.00 P 0.00 0.00 0.00 18.21 -1.05 68 0 270 0
29JUN26 82.50 P 0.00 0.00 0.00 20.67 -1.05 68 0 131 0
29JUN26 85.00 P 0.00 0.00 0.00 23.18 -1.02 76 0 376 0
29JUN26 87.50 P 0.00 0.00 0.00 25.90 -0.80 106 0 181 0
29JUN26 90.00 P 0.00 0.00 0.00 28.15 -1.05 0 0 46 0
29JUN26 92.50 P 0.00 0.00 0.00 30.65 -1.05 0 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 33.15 -1.05 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 35.65 -1.05 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 38.15 -1.05 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 40.65 -1.05 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 43.15 -1.05 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 45.69 -1.09 126 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 48.15 -1.13 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 50.65 -1.13 0 0 0 0
30JUL26 43.00 P 0.32 0.32 0.32 0.35 -0.08 68 5 10 +5
30JUL26 44.00 P 0.00 0.00 0.00 0.41 -0.11 67 0 45 0
30JUL26 45.00 P 0.00 0.00 0.00 0.52 -0.11 68 0 80 0
30JUL26 46.00 P 0.00 0.00 0.00 0.63 -0.14 67 0 62 0
30JUL26 47.00 P 0.00 0.00 0.00 0.77 -0.15 67 0 74 0
30JUL26 48.00 P 0.00 0.00 0.00 0.93 -0.17 67 0 72 0
30JUL26 49.00 P 0.91 0.91 0.91 1.10 -0.21 67 10 224 -10
30JUL26 50.00 P 0.00 0.00 0.00 1.31 -0.21 67 0 203 0
30JUL26 52.50 P 1.53 1.77 1.53 1.91 -0.28 67 10 328 +10
30JUL26 55.00 P 0.00 0.00 0.00 2.68 -0.35 67 2 132 0
30JUL26 57.50 P 3.15 4.00 3.15 3.62 -0.42 67 5 499 0
30JUL26 60.00 P 0.00 0.00 0.00 4.73 -0.57 66 0 162 0
30JUL26 62.50 P 0.00 0.00 0.00 6.07 -0.72 67 0 135 0
30JUL26 65.00 P 0.00 0.00 0.00 7.72 -0.74 69 0 1,040 0
30JUL26 67.50 P 9.57 9.67 9.57 9.42 -0.85 70 38 266 +36
30JUL26 70.00 P 0.00 0.00 0.00 10.95 -1.05 67 0 179 0
30JUL26 72.50 P 0.00 0.00 0.00 13.26 -0.93 72 0 319 0
30JUL26 75.00 P 0.00 0.00 0.00 15.30 -0.99 73 0 449 0
30JUL26 77.50 P 0.00 0.00 0.00 17.42 -1.04 74 0 76 0
30JUL26 80.00 P 0.00 0.00 0.00 19.68 -1.06 76 0 225 0
30JUL26 82.50 P 0.00 0.00 0.00 21.86 -1.14 76 0 227 0
30JUL26 85.00 P 0.00 0.00 0.00 24.18 -1.07 78 0 134 0
30JUL26 87.50 P 0.00 0.00 0.00 26.40 -1.05 76 0 102 0
30JUL26 90.00 P 0.00 0.00 0.00 29.00 -0.78 83 0 75 0
30JUL26 92.50 P 0.00 0.00 0.00 31.15 -1.10 79 0 114 0
30JUL26 95.00 P 0.00 0.00 0.00 33.73 -0.84 85 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 35.96 -1.21 80 0 10 0
30JUL26 100.00 P 0.00 0.00 0.00 38.39 -1.10 80 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 40.82 -1.25 80 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 43.22 -1.24 77 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 45.69 -1.22 77 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 48.16 -1.12 75 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 50.65 -1.13 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.89 -0.22 68 0 2 0
28AUG26 44.00 P 0.00 0.00 0.00 1.05 -0.23 68 0 10 0
28AUG26 45.00 P 0.00 0.00 0.00 1.25 -0.24 69 0 5 0
28AUG26 46.00 P 0.00 0.00 0.00 1.41 -0.30 68 0 1 0
28AUG26 47.00 P 0.00 0.00 0.00 1.63 -0.30 68 0 40 0
28AUG26 48.00 P 0.00 0.00 0.00 1.85 -0.36 68 0 16 0
28AUG26 49.00 P 0.00 0.00 0.00 2.11 -0.38 68 0 181 0
28AUG26 50.00 P 0.00 0.00 0.00 2.39 -0.38 68 0 35 0
28AUG26 52.50 P 0.00 0.00 0.00 3.16 -0.48 67 0 282 0
28AUG26 55.00 P 4.17 4.17 4.17 4.06 -0.57 67 1 211 -1
28AUG26 57.50 P 0.00 0.00 0.00 5.12 -0.61 67 0 32 0
28AUG26 60.00 P 6.70 6.70 6.70 6.31 -0.67 67 1 506 0
28AUG26 62.50 P 0.00 0.00 0.00 7.73 -0.70 68 0 11 0
28AUG26 65.00 P 9.62 9.62 9.62 9.35 -0.74 69 15 51 0
28AUG26 67.50 P 0.00 0.00 0.00 11.27 -0.61 72 0 79 0
28AUG26 70.00 P 0.00 0.00 0.00 12.93 -0.83 71 0 83 0
28AUG26 72.50 P 0.00 0.00 0.00 14.89 -0.82 73 0 137 0
28AUG26 75.00 P 0.00 0.00 0.00 16.82 -0.90 74 0 93 0
28AUG26 77.50 P 0.00 0.00 0.00 18.87 -0.93 74 0 95 0
28AUG26 80.00 P 0.00 0.00 0.00 20.97 -1.04 75 0 45 0
28AUG26 82.50 P 0.00 0.00 0.00 23.16 -0.95 77 0 71 0
28AUG26 85.00 P 0.00 0.00 0.00 25.38 -0.78 78 0 36 0
28AUG26 87.50 P 0.00 0.00 0.00 27.67 -0.85 79 0 34 0
28AUG26 90.00 P 0.00 0.00 0.00 29.94 -0.77 80 0 66 0
28AUG26 92.50 P 0.00 0.00 0.00 32.11 -1.07 79 0 45 0
28AUG26 95.00 P 0.00 0.00 0.00 34.57 -0.81 82 0 30 0
28AUG26 97.50 P 0.00 0.00 0.00 36.88 -0.77 83 0 30 0
28AUG26 100.00 P 0.00 0.00 0.00 39.15 -0.92 82 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 41.43 -1.00 81 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 43.76 -1.00 80 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 46.15 -1.16 80 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 48.52 -1.05 80 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 51.08 -1.03 84 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 72 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.02 -0.01 68 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.03 -0.02 68 0 62 0
29SEP26 26.00 P 0.00 0.00 0.00 0.04 -0.02 68 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 0.05 -0.03 67 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.07 -0.04 67 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.10 -0.04 67 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.12 -0.07 67 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.16 -0.07 67 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 0.20 -0.10 67 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.26 -0.10 67 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.32 -0.13 67 0 3 0
29SEP26 35.00 P 0.00 0.00 0.00 0.39 -0.15 67 0 86 0
29SEP26 36.00 P 0.00 0.00 0.00 0.49 -0.13 67 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 0.58 -0.15 67 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 0.70 -0.15 67 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.80 -0.20 66 0 253 0
29SEP26 40.00 P 0.00 0.00 0.00 0.92 -0.25 66 0 82 0
29SEP26 41.00 P 0.00 0.00 0.00 1.06 -0.27 66 0 34 0
29SEP26 42.00 P 0.00 0.00 0.00 1.23 -0.29 66 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 1.40 -0.35 66 0 33 0
29SEP26 44.00 P 0.00 0.00 0.00 1.61 -0.36 66 0 46 0
29SEP26 45.00 P 0.00 0.00 0.00 1.83 -0.37 66 0 175 0
29SEP26 46.00 P 0.00 0.00 0.00 2.06 -0.43 66 0 60 0
29SEP26 47.00 P 0.00 0.00 0.00 2.32 -0.45 66 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 2.60 -0.46 66 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 2.89 -0.50 66 0 22 0
29SEP26 50.00 P 3.05 3.05 2.94 3.19 -0.55 66 250 289 +235
29SEP26 52.50 P 0.00 0.00 0.00 4.07 -0.59 65 0 139 0
29SEP26 55.00 P 0.00 0.00 0.00 5.07 -0.67 65 0 965 0
29SEP26 57.50 P 6.30 6.30 6.28 6.29 -0.62 66 105 1,642 +53
29SEP26 60.00 P 7.64 7.68 7.56 7.68 -0.50 67 150 1,637 +150
29SEP26 62.50 P 0.00 0.00 0.00 9.17 -0.62 68 0 939 0
29SEP26 65.00 P 0.00 0.00 0.00 10.75 -0.73 68 0 101 0
29SEP26 67.50 P 0.00 0.00 0.00 12.43 -0.81 69 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 14.17 -0.92 70 0 51 0
29SEP26 72.50 P 0.00 0.00 0.00 15.98 -1.07 70 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 17.90 -1.08 71 0 36 0
29SEP26 77.50 P 0.00 0.00 0.00 19.86 -1.12 71 0 63 0
29SEP26 80.00 P 0.00 0.00 0.00 21.93 -1.12 72 0 51 0
29SEP26 82.50 P 0.00 0.00 0.00 24.01 -1.14 73 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 26.20 -1.15 74 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 28.41 -1.15 75 0 30 0
29SEP26 90.00 P 0.00 0.00 0.00 30.67 -1.16 76 0 30 0
29SEP26 92.50 P 0.00 0.00 0.00 32.98 -1.16 77 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 35.30 -0.91 78 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 37.68 -0.94 80 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 40.08 -0.99 81 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 42.41 -0.90 82 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 44.76 -0.86 83 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 47.05 -0.94 83 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 49.48 -0.87 84 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 51.58 -1.14 81 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.85 -0.16 66 0 303 0
30DEC26 39.00 P 0.00 0.00 0.00 2.09 -0.16 66 0 285 0
30DEC26 40.00 P 0.00 0.00 0.00 2.27 -0.22 65 0 135 0
30DEC26 41.00 P 0.00 0.00 0.00 2.50 -0.25 65 0 68 0
30DEC26 42.00 P 0.00 0.00 0.00 2.76 -0.29 65 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.06 -0.29 65 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 3.36 -0.29 65 0 40 0
30DEC26 45.00 P 0.00 0.00 0.00 3.66 -0.30 65 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 3.97 -0.36 65 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 4.34 -0.36 65 0 100 0
30DEC26 48.00 P 0.00 0.00 0.00 4.71 -0.37 65 0 19 0
30DEC26 49.00 P 0.00 0.00 0.00 5.08 -0.37 65 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 5.45 -0.40 65 0 306 0
30DEC26 52.50 P 0.00 0.00 0.00 6.52 -0.45 65 0 31 0
30DEC26 55.00 P 0.00 0.00 0.00 7.64 -0.46 65 0 1,515 0
30DEC26 57.50 P 0.00 0.00 0.00 8.87 -0.54 65 0 2,464 0
30DEC26 60.00 P 0.00 0.00 0.00 10.33 -0.53 65 0 1,884 0
30DEC26 62.50 P 0.00 0.00 0.00 11.90 -0.52 66 0 898 0
30DEC26 65.00 P 0.00 0.00 0.00 13.85 -0.43 68 0 33 0
30DEC26 67.50 P 0.00 0.00 0.00 15.46 -0.57 69 0 300 0
30DEC26 70.00 P 0.00 0.00 0.00 17.19 -0.61 69 0 279 0
30DEC26 72.50 P 0.00 0.00 0.00 18.98 -0.69 69 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.77 -0.82 69 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 22.70 -0.84 70 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.66 -0.84 70 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 26.62 -0.88 71 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 28.70 -0.90 71 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 30.80 -0.91 72 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 32.92 -0.91 72 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 35.07 -0.97 73 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 37.30 -0.97 74 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 39.54 -0.97 74 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 41.78 -0.98 75 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 44.08 -1.00 75 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 46.41 -1.01 76 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 48.74 -1.03 77 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 51.10 -0.80 78 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 53.48 -0.95 79 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.40 -0.12 65 0 128 0
30MAR27 44.00 P 0.00 0.00 0.00 4.75 -0.15 65 0 22 0
30MAR27 45.00 P 0.00 0.00 0.00 5.14 -0.15 65 0 53 0
30MAR27 46.00 P 0.00 0.00 0.00 5.53 -0.14 65 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 5.91 -0.15 65 0 61 0
30MAR27 48.00 P 0.00 0.00 0.00 6.30 -0.15 65 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 6.70 -0.20 65 0 17 0
30MAR27 50.00 P 0.00 0.00 0.00 7.16 -0.20 64 0 68 0
30MAR27 52.50 P 0.00 0.00 0.00 8.32 -0.19 64 0 29 0
30MAR27 55.00 P 0.00 0.00 0.00 9.48 -0.30 64 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 10.83 -0.41 64 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 12.28 -0.60 64 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 13.87 -0.43 65 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 15.70 -0.53 66 0 403 0
30MAR27 67.50 P 0.00 0.00 0.00 17.49 -0.35 67 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 19.35 -0.44 68 0 267 0
30MAR27 72.50 P 0.00 0.00 0.00 21.16 -0.44 69 0 800 0
30MAR27 75.00 P 0.00 0.00 0.00 22.98 -0.44 69 0 581 0
30MAR27 77.50 P 0.00 0.00 0.00 24.80 -0.49 69 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 26.74 -0.53 69 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 28.72 -0.53 70 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 30.71 -0.53 70 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 32.70 -0.60 70 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 34.80 -0.62 71 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 36.93 -0.62 71 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 39.07 -0.62 71 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 41.21 -0.65 72 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 43.40 -0.70 72 0 14 0
30MAR27 102.50 P 0.00 0.00 0.00 45.64 -0.72 73 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 47.90 -0.71 74 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 50.16 -0.72 74 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 52.43 -0.75 74 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 54.74 -0.79 75 0 5 0
29JUN27 43.00 P 5.28 5.28 5.28 5.75 -0.24 65 2 2 +2
29JUN27 44.00 P 0.00 0.00 0.00 6.15 -0.23 64 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 6.54 -0.24 64 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 6.94 -0.25 64 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 7.36 -0.30 64 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 7.83 -0.30 64 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 8.30 -0.30 64 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 8.77 -0.30 64 0 2 0
29JUN27 52.50 P 0.00 0.00 0.00 9.95 -0.30 64 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.24 -0.37 64 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 12.61 -0.37 64 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 13.98 -0.47 64 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 15.59 -0.50 64 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 17.28 -0.52 65 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 19.02 -0.56 65 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 20.83 -0.57 66 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 22.68 -0.60 66 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 24.65 -0.55 67 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 26.80 -0.52 69 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 28.64 -0.64 69 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 30.62 -0.65 69 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 32.45 -0.81 69 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 34.60 -0.66 70 0 0 0
TOTAL PUT 880 35,687 +486
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLX - GALAXY ENT CLOSING PRICE HK$ 30.54
29JUN26 19.50 C 0.00 0.00 0.00 11.06 -0.81 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.56 -0.81 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.56 -0.81 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.56 -0.81 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.56 -0.81 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.57 -0.80 47 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 5.57 -0.80 39 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 4.57 -0.80 30 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.58 -0.80 30 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 2.61 -0.79 28 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 1.72 -0.74 28 0 0 0
29JUN26 30.00 C 0.97 0.98 0.79 1.02 -0.60 29 61 135 +22
29JUN26 31.00 C 1.04 1.04 0.42 0.49 -0.43 28 469 419 +216
29JUN26 32.00 C 0.51 0.53 0.15 0.19 -0.28 27 82 428 -16
29JUN26 33.00 C 0.10 0.10 0.06 0.07 -0.14 28 26 359 -11
29JUN26 34.00 C 0.04 0.04 0.04 0.02 -0.07 28 10 1,593 -10
29JUN26 35.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 1,832 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,403 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 222 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 47 0 331 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 52 0 189 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 56 0 146 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 61 0 95 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 65 0 256 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 69 0 230 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 73 0 69 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 77 0 240 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 81 0 107 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 85 0 182 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 88 0 93 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 92 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 95 0 86 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 104 0 10 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 111 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 119 0 5 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 125 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 132 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 138 0 10 0
30JUL26 19.50 C 0.00 0.00 0.00 11.11 -0.80 44 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 10.61 -0.80 36 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 9.61 -0.81 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 8.62 -0.80 34 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 7.73 -0.70 51 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.65 -0.72 34 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.65 -0.75 28 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 4.69 -0.79 28 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 3.77 -0.77 28 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 2.92 -0.73 28 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 2.17 -0.67 28 0 0 0
30JUL26 30.00 C 1.75 1.75 1.37 1.53 -0.60 27 198 270 +174
30JUL26 31.00 C 1.52 1.52 0.86 1.01 -0.53 27 80 173 +23
30JUL26 32.00 C 1.08 1.08 0.61 0.69 -0.34 28 93 225 +37
30JUL26 33.00 C 0.59 0.59 0.59 0.42 -0.27 28 15 321 0
30JUL26 34.00 C 0.47 0.47 0.47 0.25 -0.19 28 4 285 0
30JUL26 35.00 C 0.19 0.19 0.16 0.14 -0.14 28 26 289 +24
30JUL26 36.00 C 0.00 0.00 0.00 0.08 -0.09 28 0 118 0
30JUL26 37.00 C 0.00 0.00 0.00 0.04 -0.06 28 0 90 0
30JUL26 38.00 C 0.00 0.00 0.00 0.02 -0.04 28 0 302 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 397 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 31 0 153 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 33 0 116 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 36 0 36 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 38 0 17 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 11.15 -0.81 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 10.66 -0.80 36 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 9.61 -0.86 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 8.79 -0.63 46 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 7.82 -0.61 42 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 6.86 -0.60 39 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 5.83 -0.70 32 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 4.88 -0.74 29 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.04 -0.70 29 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.27 -0.64 29 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 2.61 -0.55 30 0 0 0
28AUG26 30.00 C 2.58 2.58 1.79 1.96 -0.51 29 94 200 +65
28AUG26 31.00 C 1.66 1.66 1.27 1.52 -0.40 30 42 130 +15
28AUG26 32.00 C 1.22 1.22 1.19 1.10 -0.35 29 20 229 -5
28AUG26 33.00 C 0.00 0.00 0.00 0.80 -0.28 29 0 106 0
28AUG26 34.00 C 0.00 0.00 0.00 0.57 -0.21 30 0 116 0
28AUG26 35.00 C 0.00 0.00 0.00 0.39 -0.18 29 0 80 0
28AUG26 36.00 C 0.00 0.00 0.00 0.27 -0.12 30 0 67 0
28AUG26 37.00 C 0.21 0.21 0.21 0.17 -0.09 29 5 80 0
28AUG26 38.00 C 0.00 0.00 0.00 0.11 -0.07 29 0 172 0
28AUG26 39.00 C 0.00 0.00 0.00 0.07 -0.05 29 0 219 0
28AUG26 40.00 C 0.00 0.00 0.00 0.05 -0.03 30 0 145 0
28AUG26 41.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 210 0
28AUG26 42.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 30 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29SEP26 19.50 C 0.00 0.00 0.00 11.19 -0.81 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.70 -0.80 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.61 -0.86 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.79 -0.77 37 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.82 -0.67 34 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.87 -0.67 33 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.86 -0.75 27 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 4.95 -0.82 27 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.24 -0.69 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.50 -0.65 30 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 2.91 -0.53 31 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 2.31 -0.47 30 0 1 0
29SEP26 31.00 C 1.56 1.72 1.56 1.83 -0.40 30 30 105 +30
29SEP26 32.00 C 1.36 1.36 1.36 1.42 -0.34 30 9 174 +9
29SEP26 33.00 C 1.00 1.00 1.00 1.08 -0.29 30 8 187 +8
29SEP26 34.00 C 1.00 1.00 0.72 0.81 -0.26 30 10 150 +5
29SEP26 35.00 C 0.58 0.58 0.57 0.59 -0.24 30 6 82 +1
29SEP26 36.00 C 0.00 0.00 0.00 0.43 -0.19 30 0 47 0
29SEP26 37.00 C 0.37 0.37 0.37 0.31 -0.14 30 20 1,090 +20
29SEP26 38.00 C 0.43 0.43 0.43 0.22 -0.11 30 20 48 +20
29SEP26 39.00 C 0.23 0.23 0.23 0.15 -0.09 30 20 69 -20
29SEP26 40.00 C 0.00 0.00 0.00 0.11 -0.06 30 0 284 0
29SEP26 41.00 C 0.00 0.00 0.00 0.07 -0.05 30 0 352 0
29SEP26 42.00 C 0.00 0.00 0.00 0.05 -0.03 30 0 393 0
29SEP26 43.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 157 0
29SEP26 44.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 67 0
29SEP26 45.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 33 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 34 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 35 0 80 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 38 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 41 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 44 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.20 -0.80 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.71 -0.80 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.73 -0.79 30 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 8.79 -0.77 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.82 -0.79 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.87 -0.82 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.09 -0.70 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.24 -0.74 28 0 3 0
30DEC26 27.00 C 0.00 0.00 0.00 4.60 -0.63 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.95 -0.57 30 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 3.37 -0.52 30 0 0 0
30DEC26 30.00 C 2.73 2.73 2.73 2.93 -0.39 31 15 15 +15
30DEC26 31.00 C 0.00 0.00 0.00 2.41 -0.49 30 0 33 0
30DEC26 32.00 C 0.00 0.00 0.00 2.04 -0.29 30 0 79 0
30DEC26 33.00 C 0.00 0.00 0.00 1.70 -0.35 30 0 127 0
30DEC26 34.00 C 0.00 0.00 0.00 1.41 -0.30 31 0 127 0
30DEC26 35.00 C 0.00 0.00 0.00 1.17 -0.24 31 0 23 0
30DEC26 36.00 C 0.00 0.00 0.00 0.95 -0.23 30 0 66 0
30DEC26 37.00 C 0.00 0.00 0.00 0.78 -0.18 30 0 159 0
30DEC26 38.00 C 0.00 0.00 0.00 0.63 -0.16 30 0 223 0
30DEC26 39.00 C 0.73 0.73 0.73 0.50 -0.14 30 20 40 +5
30DEC26 40.00 C 0.00 0.00 0.00 0.41 -0.11 30 0 41 0
30DEC26 41.00 C 0.00 0.00 0.00 0.33 -0.09 30 0 67 0
30DEC26 42.00 C 0.40 0.40 0.40 0.26 -0.08 30 2 92 +2
30DEC26 43.00 C 0.00 0.00 0.00 0.21 -0.06 30 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 0.17 -0.04 30 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.13 -0.04 30 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.11 -0.03 31 0 37 0
30DEC26 47.00 C 0.21 0.21 0.21 0.08 -0.03 30 10 60 -4
30DEC26 48.00 C 0.18 0.18 0.18 0.07 -0.02 31 10 57 +10
30DEC26 49.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 42 0
30DEC26 50.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 83 0
30DEC26 52.50 C 0.00 0.00 0.00 0.03 0.00 32 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 0.02 0.00 32 0 67 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 32 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 37 0 32 0
30MAR27 19.50 C 0.00 0.00 0.00 11.22 -0.79 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.74 -0.79 30 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 9.79 -0.78 30 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.88 -0.76 30 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 8.00 -0.75 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.18 -0.72 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.42 -0.68 30 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.71 -0.64 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.10 -0.57 31 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 4.46 -0.58 30 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.93 -0.52 30 0 5 0
30MAR27 30.00 C 3.37 3.37 3.37 3.54 -0.40 31 15 15 +15
30MAR27 31.00 C 0.00 0.00 0.00 3.08 -0.45 31 0 232 0
30MAR27 32.00 C 0.00 0.00 0.00 2.69 -0.39 31 0 361 0
30MAR27 33.00 C 0.00 0.00 0.00 2.32 -0.36 31 0 200 0
30MAR27 34.00 C 0.00 0.00 0.00 2.01 -0.36 31 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 1.72 -0.35 30 0 143 0
30MAR27 36.00 C 0.00 0.00 0.00 1.49 -0.28 30 0 126 0
30MAR27 37.00 C 0.00 0.00 0.00 1.26 -0.28 30 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 1.09 -0.23 30 0 31 0
30MAR27 39.00 C 0.00 0.00 0.00 0.92 -0.22 30 0 17 0
30MAR27 40.00 C 0.00 0.00 0.00 0.79 -0.18 30 0 39 0
30MAR27 41.00 C 0.00 0.00 0.00 0.66 -0.18 30 0 93 0
30MAR27 42.00 C 0.00 0.00 0.00 0.57 -0.14 30 0 128 0
30MAR27 43.00 C 0.00 0.00 0.00 0.48 -0.12 30 0 49 0
30MAR27 44.00 C 0.00 0.00 0.00 0.40 -0.12 30 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.34 -0.08 30 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.27 -0.09 30 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 0.24 -0.06 30 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.20 -0.06 30 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.16 -0.06 30 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.14 -0.04 30 0 81 0
30MAR27 52.50 C 0.00 0.00 0.00 0.09 -0.03 30 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.05 -0.03 30 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 11.28 -0.79 31 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.82 -0.79 31 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.94 -0.77 31 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.10 -0.75 31 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.31 -0.73 31 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.57 -0.71 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.88 -0.67 31 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.23 -0.66 31 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.64 -0.61 31 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.04 -0.53 31 0 10 0
29JUN27 29.00 C 0.00 0.00 0.00 4.50 -0.50 30 0 4 0
29JUN27 30.00 C 0.00 0.00 0.00 4.01 -0.48 30 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.57 -0.46 30 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 3.17 -0.45 30 0 32 0
29JUN27 33.00 C 0.00 0.00 0.00 2.82 -0.42 30 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.52 -0.39 30 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 2.24 -0.34 30 0 1 0
29JUN27 36.00 C 0.00 0.00 0.00 1.98 -0.34 30 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 1.76 -0.29 30 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 1.58 -0.25 31 0 7 0
29JUN27 39.00 C 0.00 0.00 0.00 1.39 -0.28 31 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.23 -0.25 31 0 13 0
29JUN27 41.00 C 0.00 0.00 0.00 1.07 -0.25 31 0 24 0
29JUN27 42.00 C 0.00 0.00 0.00 0.95 -0.21 31 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.83 -0.20 31 0 6 0
29JUN27 44.00 C 0.00 0.00 0.00 0.73 -0.18 31 0 11 0
29JUN27 45.00 C 0.00 0.00 0.00 0.64 -0.15 31 0 0 0
TOTAL CALL 1,420 21,589 +650
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 88 0 112 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 79 0 45 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 70 0 47 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 61 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 0.01 0.01 0.01 0.01 0.00 45 3 114 +3
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 37 0 67 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 29 0 142 0
29JUN26 28.00 P 0.06 0.06 0.06 0.04 +0.02 28 37 314 -22
29JUN26 29.00 P 0.00 0.00 0.00 0.15 +0.07 28 0 635 0
29JUN26 30.00 P 0.31 0.60 0.30 0.42 +0.17 28 253 731 +107
29JUN26 31.00 P 0.46 0.98 0.46 0.89 +0.30 27 150 1,209 -80
29JUN26 32.00 P 0.95 0.95 0.95 1.63 +0.49 28 2 1,541 -2
29JUN26 33.00 P 2.70 2.70 2.70 2.58 +0.74 35 19 934 -19
29JUN26 34.00 P 0.00 0.00 0.00 3.46 +0.75 0 0 603 0
29JUN26 35.00 P 4.15 4.15 4.15 4.46 +0.79 0 2 1,692 0
29JUN26 36.00 P 5.17 5.17 5.17 5.46 +0.80 0 3 239 0
29JUN26 37.00 P 6.11 6.11 6.11 6.46 +0.80 0 1 122 0
29JUN26 38.00 P 0.00 0.00 0.00 7.46 +0.80 0 0 32 -65
29JUN26 39.00 P 8.58 8.74 8.36 8.46 +0.80 0 55 55 +22
29JUN26 40.00 P 0.00 0.00 0.00 9.46 +0.80 0 0 20 0
29JUN26 41.00 P 0.00 0.00 0.00 10.46 +0.80 0 0 66 0
29JUN26 42.00 P 0.00 0.00 0.00 11.46 +0.80 0 0 81 0
29JUN26 43.00 P 0.00 0.00 0.00 12.46 +0.80 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.46 +0.80 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.46 +0.80 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 15.46 +0.80 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.46 +0.80 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 17.46 +0.80 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 18.46 +0.80 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 19.46 +0.80 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 21.96 +0.80 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 24.46 +0.80 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 26.96 +0.80 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 29.46 +0.80 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 31.96 +0.80 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 34.46 +0.80 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 49 0
30JUL26 24.00 P 0.04 0.04 0.04 0.01 0.00 30 15 40 +15
30JUL26 25.00 P 0.07 0.07 0.07 0.02 0.00 28 50 136 +50
30JUL26 26.00 P 0.11 0.11 0.11 0.06 +0.02 28 1 285 +1
30JUL26 27.00 P 0.16 0.20 0.16 0.14 +0.04 28 44 568 +25
30JUL26 28.00 P 0.37 0.37 0.32 0.29 +0.08 28 67 106 +21
30JUL26 29.00 P 0.47 0.69 0.47 0.54 +0.13 28 27 171 +17
30JUL26 30.00 P 0.79 1.10 0.79 0.93 +0.23 28 117 184 +43
30JUL26 31.00 P 1.21 1.63 1.21 1.45 +0.36 29 85 542 +1
30JUL26 32.00 P 0.00 0.00 0.00 2.04 +0.42 28 0 475 0
30JUL26 33.00 P 0.00 0.00 0.00 2.78 +0.51 28 0 476 0
30JUL26 34.00 P 3.62 3.62 3.60 3.60 +0.59 27 15 737 +15
30JUL26 35.00 P 0.00 0.00 0.00 4.52 +0.67 28 0 103 0
30JUL26 36.00 P 0.00 0.00 0.00 5.51 +0.77 31 0 184 0
30JUL26 37.00 P 0.00 0.00 0.00 6.46 +0.77 0 0 17 -15
30JUL26 38.00 P 0.00 0.00 0.00 7.46 +0.80 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 8.46 +0.80 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 9.46 +0.80 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 10.46 +0.80 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 11.46 +0.80 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 12.46 +0.80 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 13.46 +0.80 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 14.46 +0.80 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 15.46 +0.80 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 16.46 +0.80 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 17.46 +0.80 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 27 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 0.02 0.00 29 0 14 0
28AUG26 24.00 P 0.12 0.12 0.12 0.05 +0.02 30 8 44 +8
28AUG26 25.00 P 0.00 0.00 0.00 0.11 +0.04 30 0 76 0
28AUG26 26.00 P 0.00 0.00 0.00 0.20 +0.07 30 0 337 0
28AUG26 27.00 P 0.00 0.00 0.00 0.36 +0.11 30 0 352 0
28AUG26 28.00 P 0.56 0.56 0.56 0.56 +0.14 29 15 188 0
28AUG26 29.00 P 0.92 0.92 0.92 0.86 +0.19 29 15 531 +15
28AUG26 30.00 P 1.12 1.31 1.12 1.30 +0.28 29 22 983 -1
28AUG26 31.00 P 1.53 1.82 1.53 1.79 +0.33 29 75 198 +15
28AUG26 32.00 P 1.93 2.00 1.93 2.34 +0.34 28 18 281 +15
28AUG26 33.00 P 0.00 0.00 0.00 3.10 +0.46 29 0 251 0
28AUG26 34.00 P 0.00 0.00 0.00 3.87 +0.60 29 0 113 0
28AUG26 35.00 P 0.00 0.00 0.00 4.70 +0.65 29 0 15 0
28AUG26 36.00 P 0.00 0.00 0.00 5.59 +0.70 29 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 6.52 +0.74 29 0 16 0
28AUG26 38.00 P 0.00 0.00 0.00 7.59 +0.76 36 0 5 0
28AUG26 39.00 P 0.00 0.00 0.00 8.46 +0.65 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 9.46 +0.80 0 0 6 0
28AUG26 41.00 P 0.00 0.00 0.00 10.46 +0.80 0 0 1 0
28AUG26 42.00 P 0.00 0.00 0.00 11.46 +0.80 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 12.46 +0.80 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 13.46 +0.80 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 14.46 +0.80 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 15.46 +0.80 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
29SEP26 21.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.05 +0.02 30 0 26 0
29SEP26 23.00 P 0.00 0.00 0.00 0.09 +0.02 30 0 41 0
29SEP26 24.00 P 0.00 0.00 0.00 0.17 +0.04 30 0 87 0
29SEP26 25.00 P 0.00 0.00 0.00 0.29 +0.07 30 0 239 0
29SEP26 26.00 P 0.46 0.46 0.46 0.47 +0.11 30 20 99 +20
29SEP26 27.00 P 0.66 0.66 0.66 0.72 +0.15 30 5 77 +5
29SEP26 28.00 P 0.80 1.03 0.80 1.01 +0.17 29 6 73 +5
29SEP26 29.00 P 1.46 1.46 1.46 1.38 +0.18 29 15 405 0
29SEP26 30.00 P 1.80 2.10 1.80 1.85 +0.22 29 75 193 +75
29SEP26 31.00 P 2.19 2.19 2.19 2.42 +0.30 29 15 231 +15
29SEP26 32.00 P 3.13 3.13 3.13 3.13 +0.41 30 15 121 -2
29SEP26 33.00 P 0.00 0.00 0.00 3.81 +0.43 29 0 1,750 0
29SEP26 34.00 P 0.00 0.00 0.00 4.72 +0.70 32 0 231 0
29SEP26 35.00 P 0.00 0.00 0.00 5.53 +0.74 32 0 972 0
29SEP26 36.00 P 0.00 0.00 0.00 6.41 +0.81 33 0 143 0
29SEP26 37.00 P 0.00 0.00 0.00 7.37 +0.71 36 0 32 0
29SEP26 38.00 P 0.00 0.00 0.00 8.16 +0.58 33 0 83 0
29SEP26 39.00 P 0.00 0.00 0.00 9.19 +0.69 37 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 10.08 +0.63 35 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 11.18 +0.79 42 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 12.11 +0.75 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.18 +0.85 47 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 14.04 +0.74 43 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 15.01 +0.74 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.98 +0.73 45 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 16.98 +0.75 47 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 18.01 +0.80 51 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 19.01 +0.82 53 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 19.93 +0.75 50 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 22.28 +0.64 0 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 24.76 +0.81 0 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 27.24 +0.81 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 29.72 +0.81 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 32.20 +0.81 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 34.68 +0.81 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.06 +0.02 31 0 9 0
30DEC26 20.00 P 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.13 +0.03 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.21 +0.05 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.33 +0.08 30 0 45 0
30DEC26 24.00 P 0.00 0.00 0.00 0.49 +0.10 30 0 110 0
30DEC26 25.00 P 0.00 0.00 0.00 0.69 +0.13 30 0 65 0
30DEC26 26.00 P 0.79 0.79 0.79 0.94 +0.15 30 2 50 -2
30DEC26 27.00 P 1.25 1.25 1.25 1.24 +0.17 30 5 98 0
30DEC26 28.00 P 0.00 0.00 0.00 1.60 +0.20 30 0 66 0
30DEC26 29.00 P 0.00 0.00 0.00 2.01 +0.20 29 0 196 0
30DEC26 30.00 P 2.13 2.42 2.13 2.49 +0.21 29 8 196 +5
30DEC26 31.00 P 0.00 0.00 0.00 3.08 +0.30 30 0 154 0
30DEC26 32.00 P 3.24 3.24 3.24 3.81 +0.52 31 2 118 -2
30DEC26 33.00 P 4.13 4.13 4.13 4.54 +0.62 32 2 143 0
30DEC26 34.00 P 0.00 0.00 0.00 5.28 +0.68 32 0 178 0
30DEC26 35.00 P 0.00 0.00 0.00 5.99 +0.52 31 0 182 0
30DEC26 36.00 P 0.00 0.00 0.00 6.87 +0.62 33 0 85 0
30DEC26 37.00 P 0.00 0.00 0.00 7.74 +0.67 33 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 8.58 +0.67 33 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 9.49 +0.70 34 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 10.40 +0.73 35 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 11.28 +0.68 34 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 12.26 +0.74 36 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 13.18 +0.70 36 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 14.19 +0.79 38 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 15.14 +0.78 39 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 16.19 +0.94 42 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 16.98 +0.75 37 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.09 +0.86 42 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.01 +0.82 41 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 19.93 +0.75 39 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 22.28 +0.64 28 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 24.76 +0.80 30 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 27.24 +0.81 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 29.72 +0.81 33 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 32.20 +0.81 35 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 34.68 +0.81 36 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.13 +0.02 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.17 +0.03 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.26 +0.04 30 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 0.40 +0.08 30 0 16 0
30MAR27 23.00 P 0.00 0.00 0.00 0.57 +0.10 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.77 +0.10 30 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 1.03 +0.13 30 0 25 0
30MAR27 26.00 P 0.00 0.00 0.00 1.32 +0.15 30 0 17 0
30MAR27 27.00 P 0.00 0.00 0.00 1.65 +0.17 30 0 32 0
30MAR27 28.00 P 0.00 0.00 0.00 2.00 +0.13 29 0 24 0
30MAR27 29.00 P 0.00 0.00 0.00 2.49 +0.26 30 0 39 0
30MAR27 30.00 P 2.85 2.85 2.85 2.93 +0.23 29 15 53 +15
30MAR27 31.00 P 0.00 0.00 0.00 3.51 +0.29 29 0 145 0
30MAR27 32.00 P 3.74 3.74 3.74 4.26 +0.52 31 15 330 -11
30MAR27 33.00 P 0.00 0.00 0.00 4.85 +0.38 30 0 241 0
30MAR27 34.00 P 0.00 0.00 0.00 5.52 +0.37 30 0 22 0
30MAR27 35.00 P 0.00 0.00 0.00 6.32 +0.45 31 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 7.17 +0.53 32 0 111 0
30MAR27 37.00 P 0.00 0.00 0.00 7.95 +0.52 31 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 8.66 +0.43 30 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.50 +0.62 30 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.40 +0.67 30 0 25 0
30MAR27 41.00 P 0.00 0.00 0.00 11.28 +0.67 30 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 12.26 +0.74 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.18 +0.70 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.19 +0.79 33 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.14 +0.78 34 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 16.19 +0.94 36 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.98 +0.75 32 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 18.09 +0.86 37 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 19.01 +0.82 36 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 19.93 +0.75 35 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 22.30 +0.66 30 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 24.77 +0.80 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 27.24 +0.80 30 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 29.72 +0.81 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.27 +0.04 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.33 +0.04 31 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.47 +0.07 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.64 +0.09 31 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.85 +0.08 31 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 1.11 +0.11 31 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.41 +0.14 31 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.75 +0.16 31 0 1 0
29JUN27 27.00 P 0.00 0.00 0.00 2.15 +0.20 31 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 2.58 +0.22 31 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 3.07 +0.26 32 0 0 0
29JUN27 30.00 P 3.48 3.48 3.48 3.59 +0.28 32 17 40 +17
29JUN27 31.00 P 0.00 0.00 0.00 4.15 +0.30 32 0 32 0
29JUN27 32.00 P 0.00 0.00 0.00 4.73 +0.29 31 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 5.40 +0.34 32 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 6.08 +0.36 32 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 6.68 +0.46 31 0 15 0
29JUN27 36.00 P 0.00 0.00 0.00 7.41 +0.47 31 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 8.19 +0.52 31 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 8.98 +0.53 31 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 9.81 +0.57 31 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 10.65 +0.59 31 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.51 +0.60 31 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.40 +0.64 31 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.30 +0.66 31 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.21 +0.67 31 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.14 +0.70 31 0 0 0
TOTAL PUT 1,316 25,471 +309
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$ 10.60
29JUN26 7.75 C 0.00 0.00 0.00 2.89 0.00 95 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.66 +0.04 96 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.41 +0.03 87 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.15 0.00 75 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.88 0.00 58 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.63 -0.02 51 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.41 +0.01 54 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.13 -0.01 36 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.90 -0.02 35 0 52 0
29JUN26 10.00 C 0.00 0.00 0.00 0.67 -0.06 31 0 1,138 0
29JUN26 10.50 C 0.00 0.00 0.00 0.34 -0.04 34 0 586 0
29JUN26 11.00 C 0.18 0.18 0.18 0.15 -0.04 36 100 2,822 +100
29JUN26 11.50 C 0.10 0.12 0.07 0.05 -0.02 36 405 2,541 +205
29JUN26 12.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 3,535 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 43 0 2,774 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 51 0 3,226 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1,401 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 67 0 902 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 74 0 743 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 80 0 734 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 87 0 1,596 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1,943 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 98 0 1,209 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 104 0 339 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 109 0 120 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 115 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 120 0 34 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 125 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 129 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 134 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 142 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 158 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 166 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 186 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 192 0 1 0
30JUL26 7.75 C 0.00 0.00 0.00 2.89 0.00 73 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.66 +0.03 73 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.41 +0.03 67 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.15 0.00 58 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.88 -0.04 46 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.66 +0.01 49 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.41 +0.01 43 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.16 -0.02 37 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.96 -0.04 38 0 225 0
30JUL26 10.00 C 0.00 0.00 0.00 0.75 -0.07 35 0 525 0
30JUL26 10.50 C 0.50 0.50 0.47 0.47 -0.04 37 54 657 +24
30JUL26 11.00 C 0.36 0.36 0.32 0.29 -0.03 38 40 768 0
30JUL26 11.50 C 0.00 0.00 0.00 0.16 -0.03 38 0 465 0
30JUL26 12.00 C 0.15 0.15 0.13 0.09 -0.02 38 48 1,133 +48
30JUL26 12.50 C 0.08 0.08 0.08 0.05 -0.01 39 150 434 -60
30JUL26 13.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 1,155 0
30JUL26 13.50 C 0.00 0.00 0.00 0.02 0.00 41 0 418 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 302 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 109 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 181 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 65 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 209 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 185 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
28AUG26 7.75 C 0.00 0.00 0.00 2.89 0.00 62 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.66 +0.03 62 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.41 +0.02 56 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.15 0.00 50 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.89 -0.03 43 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.66 +0.01 41 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.45 +0.01 42 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.23 -0.01 39 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.05 -0.02 39 0 0 0
28AUG26 10.00 C 0.87 0.87 0.87 0.87 -0.02 38 15 45 +15
28AUG26 10.50 C 0.00 0.00 0.00 0.63 0.00 39 0 891 0
28AUG26 11.00 C 0.00 0.00 0.00 0.45 -0.01 40 0 351 0
28AUG26 11.50 C 0.00 0.00 0.00 0.31 -0.01 39 0 210 0
28AUG26 12.00 C 0.00 0.00 0.00 0.21 -0.01 39 0 298 0
28AUG26 12.50 C 0.00 0.00 0.00 0.14 0.00 39 0 295 0
28AUG26 13.00 C 0.00 0.00 0.00 0.09 -0.01 39 0 253 0
28AUG26 13.50 C 0.11 0.11 0.11 0.06 0.00 40 60 310 +60
28AUG26 14.00 C 0.00 0.00 0.00 0.04 0.00 40 0 121 0
28AUG26 14.50 C 0.00 0.00 0.00 0.03 0.00 41 0 264 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 269 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 225 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 2.89 0.00 54 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.66 +0.02 53 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.41 +0.02 49 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.15 -0.03 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.93 +0.01 42 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.71 +0.02 41 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.51 +0.03 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.31 +0.01 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.15 -0.03 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.00 -0.01 38 0 182 0
29SEP26 10.50 C 0.77 0.77 0.77 0.77 -0.01 39 15 371 +15
29SEP26 11.00 C 0.61 0.61 0.58 0.60 0.00 40 17 368 0
29SEP26 11.50 C 0.00 0.00 0.00 0.44 -0.02 39 0 101 0
29SEP26 12.00 C 0.00 0.00 0.00 0.33 -0.01 40 0 174 0
29SEP26 12.50 C 0.00 0.00 0.00 0.24 -0.01 39 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.17 -0.01 39 0 400 0
29SEP26 13.50 C 0.00 0.00 0.00 0.12 -0.01 39 0 379 0
29SEP26 14.00 C 0.00 0.00 0.00 0.09 0.00 40 0 270 0
29SEP26 14.50 C 0.00 0.00 0.00 0.06 -0.01 39 0 167 0
29SEP26 15.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 3,039 0
29SEP26 15.50 C 0.00 0.00 0.00 0.03 0.00 40 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.02 0.00 39 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 43 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 65 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 67 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 72 0 20 0
30DEC26 7.75 C 0.00 0.00 0.00 2.89 -0.02 41 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.68 +0.04 42 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.45 +0.03 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.28 +0.03 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.10 +0.04 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.94 +0.03 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.78 +0.02 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.64 +0.02 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.49 0.00 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.36 -0.01 39 0 71 0
30DEC26 10.50 C 0.00 0.00 0.00 1.18 -0.04 41 0 40 0
30DEC26 11.00 C 0.00 0.00 0.00 0.95 -0.05 40 0 149 0
30DEC26 11.50 C 0.00 0.00 0.00 0.79 -0.02 40 0 243 0
30DEC26 12.00 C 0.00 0.00 0.00 0.67 -0.01 41 0 370 0
30DEC26 12.50 C 0.00 0.00 0.00 0.56 -0.01 41 0 325 0
30DEC26 13.00 C 0.00 0.00 0.00 0.45 -0.02 41 0 236 0
30DEC26 13.50 C 0.40 0.40 0.39 0.37 -0.02 41 30 141 +30
30DEC26 14.00 C 0.00 0.00 0.00 0.30 -0.02 41 0 114 0
30DEC26 14.50 C 0.00 0.00 0.00 0.24 -0.02 40 0 31 0
30DEC26 15.00 C 0.00 0.00 0.00 0.20 -0.01 41 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.16 -0.01 41 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.13 -0.01 41 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.10 -0.01 40 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.08 -0.01 40 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.07 0.00 41 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.06 0.00 41 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 199 0
30MAR27 7.75 C 0.00 0.00 0.00 3.02 +0.04 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.84 +0.04 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.67 +0.04 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.50 +0.03 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.34 +0.05 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.18 +0.01 40 0 9 0
30MAR27 9.25 C 0.00 0.00 0.00 2.03 +0.01 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.91 +0.02 41 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 1.77 0.00 40 0 4 0
30MAR27 10.00 C 0.00 0.00 0.00 1.64 +0.01 40 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 1.43 +0.01 40 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 1.24 0.00 40 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 1.09 +0.02 41 0 90 0
30MAR27 12.00 C 0.00 0.00 0.00 0.93 -0.01 40 0 17 0
30MAR27 12.50 C 0.00 0.00 0.00 0.80 -0.01 40 0 176 0
30MAR27 13.00 C 0.00 0.00 0.00 0.68 -0.02 40 0 102 0
30MAR27 13.50 C 0.00 0.00 0.00 0.58 -0.02 40 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.50 -0.01 40 0 45 0
30MAR27 14.50 C 0.00 0.00 0.00 0.42 -0.01 40 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.36 -0.01 40 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.30 -0.02 40 0 3 0
30MAR27 16.00 C 0.00 0.00 0.00 0.26 -0.01 40 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 0.22 -0.01 40 0 3 0
30MAR27 17.00 C 0.00 0.00 0.00 0.18 -0.01 40 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.16 -0.01 40 0 16 0
30MAR27 18.00 C 0.00 0.00 0.00 0.13 -0.01 40 0 123 0
29JUN27 7.75 C 0.00 0.00 0.00 3.15 -0.03 40 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.98 -0.03 40 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.82 -0.03 40 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.65 -0.03 39 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.52 -0.01 40 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.38 +0.01 40 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.24 +0.01 40 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.11 0.00 40 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.98 -0.01 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.86 -0.01 39 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.66 -0.02 40 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.48 +0.01 40 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.30 0.00 40 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.16 0.00 40 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.04 0.00 41 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.93 +0.01 41 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.82 -0.01 41 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.72 0.00 41 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.64 0.00 41 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.56 0.00 41 0 30 0
TOTAL CALL 934 47,868 +437
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 262 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 345 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 836 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 718 0
29JUN26 9.75 P 0.00 0.00 0.00 0.04 -0.02 36 0 1,038 0
29JUN26 10.00 P 0.07 0.08 0.07 0.08 -0.02 35 315 1,579 +76
29JUN26 10.50 P 0.00 0.00 0.00 0.25 -0.02 36 0 1,224 0
29JUN26 11.00 P 0.50 0.57 0.50 0.55 -0.02 37 872 4,187 -2
29JUN26 11.50 P 0.87 0.98 0.87 0.97 +0.03 42 285 4,093 +65
29JUN26 12.00 P 1.35 1.35 1.35 1.44 +0.01 48 4 1,915 0
29JUN26 12.50 P 1.88 1.88 1.88 1.92 -0.02 52 15 2,530 -15
29JUN26 13.00 P 0.00 0.00 0.00 2.40 -0.03 0 0 2,751 0
29JUN26 13.50 P 0.00 0.00 0.00 2.90 -0.03 0 0 884 0
29JUN26 14.00 P 0.00 0.00 0.00 3.42 +0.01 79 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.90 -0.03 0 0 20 0
29JUN26 15.00 P 0.00 0.00 0.00 4.40 -0.01 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.90 +0.02 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.41 +0.03 101 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.92 -0.03 116 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.40 -0.01 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.90 -0.03 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.42 -0.03 134 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.90 -0.08 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.40 +0.02 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.90 -0.02 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.42 +0.04 156 0 6 0
29JUN26 21.00 P 0.00 0.00 0.00 10.41 -0.02 155 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.41 -0.07 164 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.40 -0.02 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.41 +0.03 181 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 14.41 -0.04 188 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 15.40 -0.05 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 16.40 -0.02 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 17.41 0.00 210 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30JUL26 8.25 P 0.02 0.02 0.02 0.03 -0.01 38 23 23 +23
30JUL26 8.50 P 0.00 0.00 0.00 0.05 -0.01 38 0 40 0
30JUL26 8.75 P 0.00 0.00 0.00 0.07 -0.02 37 0 255 0
30JUL26 9.00 P 0.00 0.00 0.00 0.11 -0.02 37 0 551 0
30JUL26 9.25 P 0.00 0.00 0.00 0.16 -0.02 37 0 725 0
30JUL26 9.50 P 0.22 0.22 0.22 0.23 -0.03 37 15 780 0
30JUL26 9.75 P 0.00 0.00 0.00 0.32 -0.03 37 0 253 0
30JUL26 10.00 P 0.41 0.41 0.41 0.43 -0.03 38 15 473 0
30JUL26 10.50 P 0.00 0.00 0.00 0.70 -0.03 38 0 969 0
30JUL26 11.00 P 0.00 0.00 0.00 1.06 +0.02 40 0 782 0
30JUL26 11.50 P 1.33 1.33 1.33 1.45 -0.01 40 15 920 0
30JUL26 12.00 P 0.00 0.00 0.00 1.85 -0.06 37 0 1,078 0
30JUL26 12.50 P 0.00 0.00 0.00 2.32 -0.06 38 0 741 0
30JUL26 13.00 P 0.00 0.00 0.00 2.80 -0.07 38 0 2,019 0
30JUL26 13.50 P 0.00 0.00 0.00 3.28 -0.08 0 0 689 0
30JUL26 14.00 P 0.00 0.00 0.00 3.76 +0.02 0 0 335 0
30JUL26 14.50 P 0.00 0.00 0.00 4.27 +0.04 0 0 15 0
30JUL26 15.00 P 0.00 0.00 0.00 4.73 -0.06 0 0 120 0
30JUL26 15.50 P 0.00 0.00 0.00 5.27 -0.01 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.78 +0.03 50 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.30 +0.05 69 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.81 +0.04 77 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 7.30 +0.02 77 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.78 0.00 66 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.12 -0.01 39 0 395 0
28AUG26 8.75 P 0.00 0.00 0.00 0.17 0.00 39 0 252 0
28AUG26 9.00 P 0.00 0.00 0.00 0.22 -0.01 38 0 250 0
28AUG26 9.25 P 0.00 0.00 0.00 0.29 -0.01 38 0 180 0
28AUG26 9.50 P 0.00 0.00 0.00 0.37 -0.01 38 0 175 0
28AUG26 9.75 P 0.00 0.00 0.00 0.48 0.00 39 0 187 0
28AUG26 10.00 P 0.00 0.00 0.00 0.59 -0.01 39 0 431 0
28AUG26 10.50 P 0.00 0.00 0.00 0.86 -0.01 39 0 86 0
28AUG26 11.00 P 0.00 0.00 0.00 1.20 0.00 40 0 113 0
28AUG26 11.50 P 0.00 0.00 0.00 1.56 -0.02 40 0 255 0
28AUG26 12.00 P 0.00 0.00 0.00 1.93 -0.06 37 0 117 0
28AUG26 12.50 P 0.00 0.00 0.00 2.36 -0.07 36 0 105 0
28AUG26 13.00 P 0.00 0.00 0.00 2.81 -0.07 34 0 25 0
28AUG26 13.50 P 0.00 0.00 0.00 3.33 -0.03 42 0 4 0
28AUG26 14.00 P 0.00 0.00 0.00 3.76 -0.05 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.27 -0.03 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.76 -0.09 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.27 -0.03 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.78 +0.02 42 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.30 +0.05 57 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.12 0.00 40 0 245 0
29SEP26 8.25 P 0.00 0.00 0.00 0.14 -0.02 38 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.19 -0.02 38 0 82 0
29SEP26 8.75 P 0.00 0.00 0.00 0.25 -0.01 38 0 30 0
29SEP26 9.00 P 0.30 0.30 0.30 0.31 -0.02 38 15 165 +15
29SEP26 9.25 P 0.00 0.00 0.00 0.40 -0.01 38 0 205 0
29SEP26 9.50 P 0.00 0.00 0.00 0.48 -0.03 38 0 230 0
29SEP26 9.75 P 0.58 0.58 0.58 0.60 -0.01 39 15 625 0
29SEP26 10.00 P 0.00 0.00 0.00 0.72 -0.01 39 0 448 0
29SEP26 10.50 P 0.00 0.00 0.00 0.99 -0.01 39 0 971 0
29SEP26 11.00 P 0.00 0.00 0.00 1.31 -0.03 39 0 605 0
29SEP26 11.50 P 0.00 0.00 0.00 1.68 -0.01 40 0 292 0
29SEP26 12.00 P 0.00 0.00 0.00 2.03 -0.06 38 0 285 0
29SEP26 12.50 P 0.00 0.00 0.00 2.49 -0.01 41 0 505 0
29SEP26 13.00 P 0.00 0.00 0.00 2.90 -0.04 39 0 408 0
29SEP26 13.50 P 0.00 0.00 0.00 3.38 +0.02 42 0 356 0
29SEP26 14.00 P 0.00 0.00 0.00 3.83 -0.02 40 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 4.33 +0.03 43 0 205 0
29SEP26 15.00 P 0.00 0.00 0.00 4.79 -0.06 38 0 135 0
29SEP26 15.50 P 5.05 5.05 5.05 5.27 -0.03 0 1 250 0
29SEP26 16.00 P 0.00 0.00 0.00 5.78 -0.02 39 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 6.30 -0.02 50 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 6.81 +0.04 55 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 7.30 +0.02 55 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 7.78 0.00 50 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 8.27 +0.02 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.77 +0.02 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.27 +0.02 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.77 +0.02 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.77 +0.02 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.77 +0.03 58 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.76 +0.02 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.77 +0.03 68 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.76 +0.02 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.76 +0.02 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.76 +0.02 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.76 +0.03 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.23 -0.01 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.28 -0.01 40 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.34 -0.01 39 0 10 0
30DEC26 8.50 P 0.00 0.00 0.00 0.41 -0.01 40 0 80 0
30DEC26 8.75 P 0.00 0.00 0.00 0.49 -0.01 39 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 0.57 -0.02 39 0 22 0
30DEC26 9.25 P 0.00 0.00 0.00 0.67 -0.01 39 0 52 0
30DEC26 9.50 P 0.00 0.00 0.00 0.77 -0.02 39 0 88 0
30DEC26 9.75 P 0.00 0.00 0.00 0.89 -0.01 39 0 98 0
30DEC26 10.00 P 0.00 0.00 0.00 1.01 -0.02 39 0 290 0
30DEC26 10.50 P 0.00 0.00 0.00 1.30 +0.01 40 0 162 0
30DEC26 11.00 P 0.00 0.00 0.00 1.63 +0.01 41 0 407 0
30DEC26 11.50 P 0.00 0.00 0.00 1.98 +0.01 41 0 239 0
30DEC26 12.00 P 0.00 0.00 0.00 2.29 -0.05 40 0 201 0
30DEC26 12.50 P 0.00 0.00 0.00 2.68 -0.04 40 0 158 0
30DEC26 13.00 P 0.00 0.00 0.00 3.08 -0.05 40 0 514 0
30DEC26 13.50 P 0.00 0.00 0.00 3.50 -0.08 39 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 3.94 -0.06 39 0 138 0
30DEC26 14.50 P 0.00 0.00 0.00 4.41 -0.04 41 0 129 0
30DEC26 15.00 P 0.00 0.00 0.00 4.84 -0.07 38 0 101 0
30DEC26 15.50 P 0.00 0.00 0.00 5.34 -0.04 41 0 8 0
30DEC26 16.00 P 0.00 0.00 0.00 5.79 -0.08 36 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.30 -0.06 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.81 -0.04 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.30 -0.02 44 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.78 -0.04 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.29 -0.02 46 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.77 -0.02 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.27 +0.02 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.77 +0.02 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.35 -0.01 39 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 0.41 -0.02 39 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.48 -0.02 39 0 30 0
30MAR27 8.50 P 0.00 0.00 0.00 0.57 -0.02 39 0 224 0
30MAR27 8.75 P 0.00 0.00 0.00 0.65 -0.02 39 0 31 0
30MAR27 9.00 P 0.00 0.00 0.00 0.75 -0.02 39 0 26 0
30MAR27 9.25 P 0.00 0.00 0.00 0.85 -0.02 39 0 24 0
30MAR27 9.50 P 0.00 0.00 0.00 0.96 -0.02 39 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 1.08 -0.02 39 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 1.21 -0.02 39 0 34 0
30MAR27 10.50 P 1.47 1.47 1.47 1.50 -0.01 39 10 23 +10
30MAR27 11.00 P 1.77 1.77 1.76 1.80 -0.02 39 24 32 +24
30MAR27 11.50 P 0.00 0.00 0.00 2.14 -0.01 40 0 52 0
30MAR27 12.00 P 0.00 0.00 0.00 2.47 -0.05 39 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 2.87 -0.02 40 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 3.24 -0.04 39 0 37 0
30MAR27 13.50 P 0.00 0.00 0.00 3.65 -0.04 40 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 4.08 -0.03 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.52 -0.05 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.96 -0.04 40 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 5.40 -0.05 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.86 -0.01 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.31 -0.05 37 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.82 -0.04 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.30 -0.03 39 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.81 -0.01 42 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.49 -0.01 40 0 49 0
29JUN27 8.00 P 0.00 0.00 0.00 0.57 0.00 40 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.65 -0.02 40 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.74 -0.02 40 0 5 0
29JUN27 8.75 P 0.00 0.00 0.00 0.83 -0.02 40 0 30 0
29JUN27 9.00 P 0.00 0.00 0.00 0.94 -0.01 40 0 285 0
29JUN27 9.25 P 0.00 0.00 0.00 1.05 -0.02 40 0 30 0
29JUN27 9.50 P 0.00 0.00 0.00 1.17 -0.03 40 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.29 -0.02 40 0 0 0
29JUN27 10.00 P 1.38 1.38 1.38 1.42 -0.02 40 5 5 +5
29JUN27 10.50 P 0.00 0.00 0.00 1.70 -0.02 40 0 22 0
29JUN27 11.00 P 0.00 0.00 0.00 2.01 -0.02 40 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 2.33 -0.03 40 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 2.68 -0.03 40 0 21 0
29JUN27 12.50 P 0.00 0.00 0.00 3.05 -0.03 41 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 3.43 -0.03 41 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.82 -0.03 41 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.23 -0.04 41 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.65 -0.01 41 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.10 +0.06 42 0 0 0
TOTAL PUT 1,629 46,973 +201
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$ 86.40
29JUN26 62.50 C 0.00 0.00 0.00 24.18 +0.13 108 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.71 +0.16 100 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 19.21 +0.16 89 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 16.71 +0.16 78 0 30 0
29JUN26 72.50 C 0.00 0.00 0.00 13.94 -0.12 35 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 11.44 -0.12 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 8.94 -0.12 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 6.44 -0.13 0 0 32 0
29JUN26 82.50 C 0.00 0.00 0.00 3.99 -0.19 18 0 120 0
29JUN26 85.00 C 2.55 2.55 2.55 1.86 -0.24 17 4 50 -4
29JUN26 87.50 C 0.99 1.00 0.99 0.60 -0.24 18 3 1,348 0
29JUN26 90.00 C 0.00 0.00 0.00 0.13 -0.12 18 0 486 0
29JUN26 92.50 C 0.07 0.07 0.07 0.02 -0.04 18 10 316 +10
29JUN26 95.00 C 0.08 0.08 0.08 0.01 0.00 21 2 255 -2
29JUN26 97.50 C 0.05 0.05 0.05 0.01 0.00 26 5 578 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 30 0 919 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 35 0 578 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 39 0 456 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 43 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 47 0 120 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 51 0 2,042 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 54 0 12 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 62 0 300 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 65 0 101 0
30JUL26 62.50 C 0.00 0.00 0.00 24.18 +0.13 65 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 21.71 +0.16 59 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 19.21 +0.16 53 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 16.71 +0.16 47 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 13.94 -0.12 26 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 11.44 -0.12 21 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 8.95 -0.13 19 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 6.53 -0.20 18 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 4.55 +0.01 20 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 2.88 -0.09 19 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 1.67 -0.14 19 0 51 0
30JUL26 90.00 C 0.91 0.92 0.89 0.88 -0.14 19 240 263 +179
30JUL26 92.50 C 0.64 0.64 0.49 0.42 -0.12 19 213 409 +131
30JUL26 95.00 C 0.00 0.00 0.00 0.18 -0.08 19 0 68 0
30JUL26 97.50 C 0.00 0.00 0.00 0.07 -0.05 18 0 436 0
30JUL26 100.00 C 0.13 0.13 0.13 0.03 -0.02 19 34 150 0
30JUL26 102.50 C 0.09 0.09 0.09 0.01 -0.01 19 30 154 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 24 0 162 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 115.00 C 0.02 0.02 0.02 0.01 0.00 30 200 450 +200
28AUG26 62.50 C 0.00 0.00 0.00 24.19 +0.14 50 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 21.71 +0.16 45 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 19.21 +0.16 40 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 16.71 +0.16 35 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 13.94 -0.12 21 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 11.45 -0.15 19 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 9.09 -0.19 19 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 6.97 -0.23 19 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 5.30 -0.03 20 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 3.74 -0.05 20 0 30 0
28AUG26 87.50 C 0.00 0.00 0.00 2.49 -0.10 19 0 3 0
28AUG26 90.00 C 0.00 0.00 0.00 1.60 -0.13 19 0 11 0
28AUG26 92.50 C 0.00 0.00 0.00 0.97 -0.15 19 0 31 0
28AUG26 95.00 C 0.74 0.74 0.64 0.55 -0.15 19 60 93 +60
28AUG26 97.50 C 0.44 0.44 0.44 0.30 -0.10 19 60 157 -60
28AUG26 100.00 C 0.00 0.00 0.00 0.16 -0.06 19 0 3 0
28AUG26 102.50 C 0.00 0.00 0.00 0.08 -0.04 19 0 6 0
28AUG26 105.00 C 0.00 0.00 0.00 0.04 -0.02 19 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 22 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 -0.01 20 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 24.19 +0.14 40 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.71 +0.16 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.21 +0.16 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.90 +0.24 30 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 14.03 -0.17 20 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.74 -0.22 20 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 9.63 -0.24 20 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 7.68 -0.27 20 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 5.98 -0.30 20 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 4.53 -0.30 20 0 36 0
29SEP26 87.50 C 0.00 0.00 0.00 3.21 -0.29 20 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 2.30 -0.25 20 0 110 0
29SEP26 92.50 C 0.00 0.00 0.00 1.59 -0.23 20 0 151 0
29SEP26 95.00 C 0.00 0.00 0.00 1.07 -0.20 20 0 100 0
29SEP26 97.50 C 0.00 0.00 0.00 0.72 -0.14 20 0 13 0
29SEP26 100.00 C 0.00 0.00 0.00 0.47 -0.10 20 0 10 0
29SEP26 102.50 C 0.00 0.00 0.00 0.28 -0.10 20 0 3 0
29SEP26 105.00 C 0.00 0.00 0.00 0.17 -0.08 20 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.10 -0.05 20 0 60 0
29SEP26 110.00 C 0.00 0.00 0.00 0.06 -0.03 20 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.04 -0.02 21 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.02 -0.02 21 0 20 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 23 0 26 0
30DEC26 62.50 C 0.00 0.00 0.00 24.19 -0.15 19 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.82 +0.26 21 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.49 +0.23 21 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.22 +0.23 21 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 15.00 -0.20 20 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 12.94 -0.21 20 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 11.01 -0.23 20 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 9.25 -0.25 20 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 7.66 -0.26 20 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 6.27 -0.26 20 0 30 0
30DEC26 87.50 C 0.00 0.00 0.00 4.90 -0.26 20 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 3.90 -0.25 20 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 3.07 -0.22 20 0 6 0
30DEC26 95.00 C 0.00 0.00 0.00 2.38 -0.20 20 0 2 0
30DEC26 97.50 C 2.03 2.03 2.03 1.81 -0.18 20 1 2 +1
30DEC26 100.00 C 1.69 1.69 1.69 1.39 -0.15 20 1 8 +1
30DEC26 102.50 C 0.00 0.00 0.00 1.09 -0.09 21 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.81 -0.12 21 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.57 -0.09 20 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.41 -0.09 20 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.29 -0.07 20 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.22 -0.04 21 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.15 -0.04 21 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.11 -0.03 21 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 25.01 +0.29 24 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 22.73 +0.24 24 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 20.54 +0.25 23 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.36 +0.18 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 16.16 +0.03 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 14.25 -0.21 22 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 12.47 -0.23 22 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 10.82 -0.24 22 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 9.31 -0.23 22 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 7.97 -0.24 22 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 6.78 -0.23 22 0 1 0
30MAR27 90.00 C 0.00 0.00 0.00 5.53 -0.22 21 0 23 0
30MAR27 92.50 C 0.00 0.00 0.00 4.61 -0.23 21 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 3.85 -0.21 21 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 3.18 -0.18 21 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.59 -0.19 21 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 2.13 -0.16 21 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.77 -0.09 22 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.43 -0.14 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.15 -0.11 22 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.91 -0.11 22 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.73 -0.09 22 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 25.78 +0.25 25 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 23.56 +0.21 24 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 21.47 +0.22 24 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 19.37 +0.19 23 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 17.39 +0.19 23 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 15.32 +0.02 22 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 13.54 -0.02 21 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 11.90 -0.02 21 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 10.37 -0.11 21 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 8.98 -0.22 21 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 7.83 -0.21 21 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 6.76 -0.20 21 0 3 0
29JUN27 92.50 C 0.00 0.00 0.00 5.84 -0.20 21 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 5.01 -0.19 21 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 4.27 -0.19 21 0 0 0
29JUN27 100.00 C 3.78 3.78 3.78 3.64 -0.17 21 3 3 +3
29JUN27 102.50 C 0.00 0.00 0.00 3.06 -0.17 21 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 2.61 -0.14 21 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 2.23 -0.15 22 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 1.89 -0.13 22 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 1.56 -0.12 22 0 0 0
TOTAL CALL 866 11,627 +519
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 60 0 3,110 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 54 0 271 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 47 0 703 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,163 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 34 0 411 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 28 0 526 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 21 0 188 0
29JUN26 80.00 P 0.14 0.14 0.12 0.03 -0.04 18 9 1,097 -5
29JUN26 82.50 P 0.29 0.31 0.27 0.21 -0.11 18 11 713 0
29JUN26 85.00 P 0.00 0.00 0.00 0.83 -0.22 17 0 783 0
29JUN26 87.50 P 0.00 0.00 0.00 2.22 -0.17 17 0 875 0
29JUN26 90.00 P 0.00 0.00 0.00 4.36 +0.01 18 0 523 0
29JUN26 92.50 P 0.00 0.00 0.00 6.76 +0.09 17 0 35 0
29JUN26 95.00 P 0.00 0.00 0.00 9.25 +0.12 20 0 4 0
29JUN26 97.50 P 0.00 0.00 0.00 11.75 +0.13 25 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 14.24 +0.12 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 16.53 -0.55 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 19.05 -0.42 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 21.52 -0.44 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.02 -0.44 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 26.52 -0.44 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 28.98 -0.59 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 31.52 -0.54 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 34.02 -0.54 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 36.54 -0.52 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 34 0 161 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 30 0 76 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 26 0 111 0
30JUL26 70.00 P 0.10 0.12 0.10 0.01 0.00 22 5 635 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 344 0
30JUL26 75.00 P 0.00 0.00 0.00 0.04 -0.03 19 0 44 0
30JUL26 77.50 P 0.00 0.00 0.00 0.14 -0.05 19 0 158 0
30JUL26 80.00 P 0.54 0.61 0.52 0.40 -0.09 19 190 810 +180
30JUL26 82.50 P 0.91 0.98 0.86 0.93 -0.14 19 220 265 +190
30JUL26 85.00 P 1.56 1.81 1.52 1.78 -0.24 18 94 179 +94
30JUL26 87.50 P 2.65 2.65 2.62 3.08 -0.29 18 90 124 0
30JUL26 90.00 P 0.00 0.00 0.00 4.90 -0.08 18 0 58 0
30JUL26 92.50 P 0.00 0.00 0.00 7.00 0.00 18 0 1 0
30JUL26 95.00 P 0.00 0.00 0.00 9.32 +0.06 19 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 11.76 +0.10 19 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 14.25 +0.12 20 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 16.53 -0.55 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 19.05 -0.42 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 21.52 -0.44 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 24.02 -0.44 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 26.52 -0.44 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 29.00 -0.57 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 53 0
28AUG26 65.00 P 0.13 0.16 0.13 0.01 0.00 23 17 26 +17
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 20 0 93 0
28AUG26 70.00 P 0.28 0.28 0.28 0.03 -0.01 20 210 495 +210
28AUG26 72.50 P 0.00 0.00 0.00 0.07 -0.02 19 0 17 0
28AUG26 75.00 P 0.00 0.00 0.00 0.18 -0.05 19 0 233 0
28AUG26 77.50 P 0.63 0.65 0.63 0.41 -0.09 19 35 116 +5
28AUG26 80.00 P 0.94 0.94 0.92 0.84 -0.12 19 90 120 +87
28AUG26 82.50 P 0.00 0.00 0.00 1.53 -0.14 19 0 8 0
28AUG26 85.00 P 2.54 2.54 2.54 2.47 -0.23 19 2 28 -2
28AUG26 87.50 P 0.00 0.00 0.00 3.72 -0.31 19 0 1 0
28AUG26 90.00 P 0.00 0.00 0.00 5.39 -0.30 19 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 7.35 -0.05 19 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 9.51 0.00 19 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 11.83 +0.05 19 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 14.26 +0.08 19 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 16.53 -0.55 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 19.05 -0.42 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 21.52 -0.44 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 24.02 -0.44 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 26.52 -0.44 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 29.00 -0.57 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 22 0 154 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 31 0
29SEP26 67.50 P 0.00 0.00 0.00 0.04 -0.02 20 0 40 0
29SEP26 70.00 P 0.00 0.00 0.00 0.10 -0.03 20 0 130 0
29SEP26 72.50 P 0.00 0.00 0.00 0.22 -0.06 20 0 178 0
29SEP26 75.00 P 0.00 0.00 0.00 0.44 -0.10 20 0 240 0
29SEP26 77.50 P 0.00 0.00 0.00 0.83 -0.12 20 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 1.39 -0.15 21 0 37 0
29SEP26 82.50 P 0.00 0.00 0.00 2.20 -0.18 21 0 6 0
29SEP26 85.00 P 3.37 3.37 3.36 3.27 -0.19 21 60 67 +60
29SEP26 87.50 P 0.00 0.00 0.00 4.47 -0.18 20 0 5 0
29SEP26 90.00 P 0.00 0.00 0.00 6.05 -0.13 20 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 7.85 -0.11 20 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 9.86 -0.07 20 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 12.04 -0.03 20 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 14.36 -0.41 20 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 17.13 -0.08 27 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.52 -0.16 28 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 21.79 -0.33 25 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.25 -0.30 25 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 26.68 -0.32 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.15 -0.42 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 31.59 -0.47 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 34.05 -0.51 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 36.54 -0.52 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.07 -0.01 21 0 30 0
30DEC26 65.00 P 0.00 0.00 0.00 0.13 -0.03 21 0 42 0
30DEC26 67.50 P 0.00 0.00 0.00 0.25 -0.04 21 0 20 0
30DEC26 70.00 P 0.00 0.00 0.00 0.44 -0.06 21 0 52 0
30DEC26 72.50 P 0.00 0.00 0.00 0.73 -0.08 21 0 40 0
30DEC26 75.00 P 1.51 1.51 1.51 1.14 -0.10 21 2 15 +2
30DEC26 77.50 P 0.00 0.00 0.00 1.71 -0.12 21 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 2.44 -0.14 21 0 7 0
30DEC26 82.50 P 0.00 0.00 0.00 3.37 -0.15 21 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 4.50 -0.15 21 0 11 0
30DEC26 87.50 P 0.00 0.00 0.00 5.84 +0.03 21 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 7.15 -0.13 20 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 8.82 -0.10 20 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 10.65 -0.08 20 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 12.64 -0.04 20 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 14.76 -0.47 20 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 17.41 -0.10 24 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 19.69 -0.20 24 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 22.01 -0.30 24 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.35 -0.33 24 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 26.74 -0.34 22 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 29.19 -0.38 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 31.63 -0.43 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 34.08 -0.48 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.24 -0.05 22 0 16 0
30MAR27 65.00 P 0.00 0.00 0.00 0.40 -0.05 22 0 5 0
30MAR27 67.50 P 0.00 0.00 0.00 0.65 -0.06 22 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 0.98 -0.07 22 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 1.43 -0.08 22 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 1.99 -0.10 22 0 104 0
30MAR27 77.50 P 0.00 0.00 0.00 2.70 -0.11 22 0 3 0
30MAR27 80.00 P 0.00 0.00 0.00 3.55 -0.12 22 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 4.54 -0.12 22 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 5.72 -0.13 22 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 6.85 -0.12 22 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 8.29 -0.11 22 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 9.86 -0.11 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.61 -0.09 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 13.47 -0.06 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.43 -0.52 22 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 17.88 -0.20 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 20.07 -0.23 24 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 22.30 -0.28 24 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 24.59 -0.29 24 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 26.94 -0.29 24 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 29.30 -0.31 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.45 -0.05 22 0 7 0
29JUN27 65.00 P 0.00 0.00 0.00 0.68 -0.04 22 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 1.03 -0.05 22 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 1.45 -0.07 22 0 4 0
29JUN27 72.50 P 0.00 0.00 0.00 1.97 -0.08 22 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 2.60 -0.09 22 0 3 0
29JUN27 77.50 P 0.00 0.00 0.00 3.38 -0.09 22 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 4.29 -0.10 22 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 5.33 -0.10 22 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 6.51 -0.10 22 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 7.85 -0.10 22 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 9.30 -0.08 23 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 10.91 -0.08 23 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 12.63 -0.07 23 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 14.05 -0.48 22 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 16.29 -0.19 23 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 18.30 -0.22 23 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 20.36 -0.31 23 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 22.50 -0.33 23 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 24.76 -0.27 23 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 27.04 -0.30 23 0 0 0
TOTAL PUT 1,035 15,861 +838
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$ 12.55
29JUN26 8.75 C 0.00 0.00 0.00 3.81 -0.01 61 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.56 -0.01 53 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.31 -0.01 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.06 -0.01 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.81 -0.01 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.56 -0.01 0 0 3 0
29JUN26 10.50 C 0.00 0.00 0.00 2.06 -0.02 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.57 -0.01 35 0 178 0
29JUN26 11.50 C 0.00 0.00 0.00 1.09 -0.06 32 0 16 0
29JUN26 12.00 C 0.78 0.78 0.78 0.67 -0.05 32 15 243 +15
29JUN26 12.50 C 0.34 0.34 0.34 0.35 -0.04 32 9 214 0
29JUN26 13.00 C 0.18 0.18 0.18 0.15 -0.04 32 10 262 +10
29JUN26 13.50 C 0.00 0.00 0.00 0.06 -0.02 33 0 1,672 0
29JUN26 14.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 172 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 140 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 515 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 582 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 75 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 64 0 594 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 70 0 582 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 76 0 179 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 81 0 119 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 86 0 70 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 91 0 30 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 96 0 42 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 101 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 118 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 133 0 5 0
30JUL26 8.75 C 0.00 0.00 0.00 3.83 -0.01 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.62 +0.05 56 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.40 +0.08 59 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.15 +0.08 54 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.91 +0.08 52 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.68 +0.05 51 0 21 0
30JUL26 10.50 C 0.00 0.00 0.00 2.19 +0.05 43 0 14 0
30JUL26 11.00 C 0.00 0.00 0.00 1.68 -0.03 34 0 28 0
30JUL26 11.50 C 0.00 0.00 0.00 1.28 -0.08 34 0 29 0
30JUL26 12.00 C 0.00 0.00 0.00 0.93 -0.04 34 0 82 0
30JUL26 12.50 C 0.00 0.00 0.00 0.65 -0.05 34 0 30 0
30JUL26 13.00 C 0.00 0.00 0.00 0.43 -0.04 34 0 67 0
30JUL26 13.50 C 0.38 0.38 0.29 0.28 -0.03 34 16 64 +8
30JUL26 14.00 C 0.00 0.00 0.00 0.17 -0.03 34 0 72 0
30JUL26 14.50 C 0.00 0.00 0.00 0.10 -0.03 34 0 79 0
30JUL26 15.00 C 0.00 0.00 0.00 0.06 -0.02 35 0 98 0
30JUL26 15.50 C 0.00 0.00 0.00 0.03 -0.02 34 0 127 0
30JUL26 16.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 32 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 115 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 9 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 63 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.94 +0.07 56 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.67 +0.04 49 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.43 +0.04 47 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.22 +0.07 49 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.99 +0.08 47 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.75 +0.08 45 0 6 0
28AUG26 10.50 C 0.00 0.00 0.00 2.31 +0.05 42 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.83 -0.02 36 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.47 -0.03 36 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.16 -0.03 37 0 30 0
28AUG26 12.50 C 0.00 0.00 0.00 0.89 -0.03 36 0 75 0
28AUG26 13.00 C 0.00 0.00 0.00 0.67 -0.02 36 0 17 0
28AUG26 13.50 C 0.00 0.00 0.00 0.50 -0.02 37 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 0.37 -0.01 37 0 85 0
28AUG26 14.50 C 0.00 0.00 0.00 0.26 -0.01 37 0 73 0
28AUG26 15.00 C 0.00 0.00 0.00 0.18 -0.01 37 0 53 0
28AUG26 15.50 C 0.00 0.00 0.00 0.12 -0.01 36 0 66 0
28AUG26 16.00 C 0.00 0.00 0.00 0.09 0.00 37 0 35 0
28AUG26 16.50 C 0.00 0.00 0.00 0.06 0.00 37 0 47 0
28AUG26 17.00 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.03 0.00 38 0 13 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.95 +0.07 54 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.71 +0.05 52 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 3.47 +0.06 49 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.24 +0.07 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.01 +0.06 46 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.78 +0.04 44 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 2.34 +0.04 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.89 -0.01 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.53 -0.07 37 0 15 0
29SEP26 12.00 C 0.00 0.00 0.00 1.25 -0.03 38 0 159 0
29SEP26 12.50 C 0.00 0.00 0.00 0.99 -0.03 38 0 255 0
29SEP26 13.00 C 0.80 0.80 0.80 0.78 -0.02 38 15 259 +15
29SEP26 13.50 C 0.63 0.63 0.63 0.60 -0.01 38 15 132 +15
29SEP26 14.00 C 0.00 0.00 0.00 0.45 -0.02 37 0 154 0
29SEP26 14.50 C 0.00 0.00 0.00 0.34 -0.01 38 0 324 0
29SEP26 15.00 C 0.00 0.00 0.00 0.25 -0.01 37 0 180 0
29SEP26 15.50 C 0.00 0.00 0.00 0.18 -0.01 37 0 79 0
29SEP26 16.00 C 0.00 0.00 0.00 0.13 -0.01 37 0 180 0
29SEP26 16.50 C 0.00 0.00 0.00 0.10 0.00 38 0 77 0
29SEP26 17.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 47 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 -0.01 37 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.04 0.00 38 0 89 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 0.00 39 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 0.00 38 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 50 0 14 0
30DEC26 8.75 C 0.00 0.00 0.00 3.96 +0.04 45 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.73 +0.06 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.51 +0.04 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.29 +0.03 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.08 +0.04 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.88 +0.04 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.49 +0.04 39 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.16 +0.03 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.81 -0.03 38 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 1.58 +0.03 39 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 1.34 +0.02 39 0 225 0
30DEC26 13.00 C 0.00 0.00 0.00 1.15 -0.03 39 0 18 0
30DEC26 13.50 C 0.00 0.00 0.00 0.97 +0.03 39 0 7 0
30DEC26 14.00 C 0.00 0.00 0.00 0.82 0.00 39 0 273 0
30DEC26 14.50 C 0.00 0.00 0.00 0.68 -0.03 39 0 149 0
30DEC26 15.00 C 0.00 0.00 0.00 0.57 -0.03 38 0 104 0
30DEC26 15.50 C 0.00 0.00 0.00 0.47 -0.03 38 0 30 0
30DEC26 16.00 C 0.45 0.45 0.45 0.39 -0.03 38 6 16 +6
30DEC26 16.50 C 0.00 0.00 0.00 0.33 -0.02 39 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.27 -0.02 38 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.22 -0.02 38 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.18 -0.02 38 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.15 -0.01 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.12 -0.01 38 0 66 0
30DEC26 19.50 C 0.00 0.00 0.00 0.10 -0.01 38 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 0.00 39 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 0.00 40 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 0.00 39 0 30 0
30MAR27 8.75 C 0.00 0.00 0.00 3.96 +0.02 38 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.74 +0.01 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.53 -0.02 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.34 -0.01 37 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.15 -0.02 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.97 -0.01 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.70 +0.03 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.38 +0.02 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.10 +0.01 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.81 -0.02 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.63 +0.02 38 0 0 0
30MAR27 13.00 C 1.42 1.42 1.42 1.40 -0.01 37 2 20 -2
30MAR27 13.50 C 0.00 0.00 0.00 1.25 -0.02 38 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.08 -0.02 38 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.94 -0.02 38 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 0.81 -0.02 37 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.71 -0.01 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.61 -0.01 38 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 0.53 -0.01 37 0 34 0
30MAR27 17.00 C 0.00 0.00 0.00 0.45 -0.01 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.39 -0.01 37 0 8 0
30MAR27 18.00 C 0.00 0.00 0.00 0.33 -0.01 37 0 2 0
30MAR27 18.50 C 0.00 0.00 0.00 0.29 -0.01 37 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.25 0.00 37 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.21 -0.01 37 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.18 -0.01 37 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.13 -0.01 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.09 -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 4.07 -0.02 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.88 -0.02 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.70 -0.02 38 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.52 -0.02 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.35 -0.02 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.19 -0.02 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.88 -0.03 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.61 -0.02 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.35 -0.02 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.11 +0.04 38 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.84 -0.02 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.64 -0.03 37 0 1 0
29JUN27 13.50 C 1.51 1.51 1.40 1.47 -0.03 37 28 28 +28
29JUN27 14.00 C 0.00 0.00 0.00 1.32 -0.02 37 0 5 0
29JUN27 14.50 C 0.00 0.00 0.00 1.17 -0.03 37 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.05 -0.02 37 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 0.94 -0.02 37 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.88 +0.02 38 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.78 -0.02 38 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.70 -0.02 38 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.60 -0.02 38 0 0 0
TOTAL CALL 116 12,373 +95
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 9.00 P 0.01 0.01 0.01 0.01 0.00 80 35 135 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 74 0 91 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 68 0 25 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29JUN26 10.50 P 0.02 0.02 0.02 0.01 0.00 46 15 133 +15
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 387 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 -0.02 32 0 602 0
29JUN26 12.00 P 0.09 0.09 0.09 0.11 -0.03 32 15 393 -1
29JUN26 12.50 P 0.28 0.28 0.28 0.29 -0.03 32 20 199 +15
29JUN26 13.00 P 0.51 0.51 0.51 0.60 -0.02 33 15 1,847 0
29JUN26 13.50 P 0.00 0.00 0.00 1.01 -0.02 35 0 273 0
29JUN26 14.00 P 1.30 1.30 1.30 1.46 -0.01 33 5 336 -5
29JUN26 14.50 P 0.00 0.00 0.00 1.95 -0.05 0 0 360 0
29JUN26 15.00 P 0.00 0.00 0.00 2.45 +0.01 0 0 194 0
29JUN26 15.50 P 0.00 0.00 0.00 2.95 +0.01 0 0 172 0
29JUN26 16.00 P 0.00 0.00 0.00 3.45 -0.07 0 0 130 0
29JUN26 16.50 P 0.00 0.00 0.00 3.95 +0.01 0 0 106 0
29JUN26 17.00 P 0.00 0.00 0.00 4.45 +0.01 0 0 0 -50
29JUN26 17.50 P 0.00 0.00 0.00 4.95 +0.01 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.45 +0.01 0 0 35 0
29JUN26 18.50 P 0.00 0.00 0.00 5.95 +0.01 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.45 +0.01 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.95 +0.01 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.45 +0.01 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.45 -0.07 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.45 +0.01 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.45 +0.01 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.45 +0.01 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 14 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 60 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 -0.01 35 0 30 0
30JUL26 10.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 85 0
30JUL26 10.50 P 0.00 0.00 0.00 0.05 -0.01 36 0 141 0
30JUL26 11.00 P 0.00 0.00 0.00 0.10 -0.02 35 0 40 0
30JUL26 11.50 P 0.00 0.00 0.00 0.20 -0.02 35 0 149 0
30JUL26 12.00 P 0.00 0.00 0.00 0.35 -0.03 34 0 1,610 0
30JUL26 12.50 P 0.00 0.00 0.00 0.56 -0.03 34 0 102 0
30JUL26 13.00 P 0.76 0.76 0.76 0.84 -0.01 34 15 246 0
30JUL26 13.50 P 0.00 0.00 0.00 1.18 -0.02 34 0 204 0
30JUL26 14.00 P 0.00 0.00 0.00 1.58 -0.02 34 0 358 0
30JUL26 14.50 P 0.00 0.00 0.00 2.01 -0.04 34 0 75 0
30JUL26 15.00 P 0.00 0.00 0.00 2.48 -0.04 35 0 184 0
30JUL26 15.50 P 0.00 0.00 0.00 2.96 -0.01 35 0 46 0
30JUL26 16.00 P 0.00 0.00 0.00 3.45 -0.07 0 0 45 0
30JUL26 16.50 P 0.00 0.00 0.00 3.95 -0.07 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.45 +0.01 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.95 +0.01 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.45 +0.01 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.95 +0.01 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 6.45 +0.01 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 6.95 -0.07 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 7.45 +0.01 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 0.00 35 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.05 -0.01 37 0 10 0
28AUG26 10.00 P 0.00 0.00 0.00 0.07 -0.01 37 0 15 0
28AUG26 10.50 P 0.00 0.00 0.00 0.13 -0.01 36 0 30 0
28AUG26 11.00 P 0.00 0.00 0.00 0.23 -0.01 37 0 20 0
28AUG26 11.50 P 0.00 0.00 0.00 0.37 -0.01 37 0 11 0
28AUG26 12.00 P 0.00 0.00 0.00 0.55 -0.02 37 0 58 0
28AUG26 12.50 P 0.00 0.00 0.00 0.77 0.00 36 0 78 0
28AUG26 13.00 P 0.00 0.00 0.00 1.05 -0.02 36 0 145 0
28AUG26 13.50 P 1.25 1.34 1.25 1.38 -0.02 37 75 173 +52
28AUG26 14.00 P 0.00 0.00 0.00 1.74 0.00 36 0 88 0
28AUG26 14.50 P 0.00 0.00 0.00 2.12 -0.07 35 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 2.55 -0.05 35 0 40 0
28AUG26 15.50 P 0.00 0.00 0.00 2.99 -0.08 34 0 5 0
28AUG26 16.00 P 0.00 0.00 0.00 3.48 -0.04 36 0 8 0
28AUG26 16.50 P 0.00 0.00 0.00 3.96 -0.06 36 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.45 -0.02 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.95 -0.07 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.45 +0.01 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.95 +0.01 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.45 +0.01 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.95 -0.07 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 7.45 +0.01 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 0.00 37 0 222 0
29SEP26 9.25 P 0.00 0.00 0.00 0.08 -0.01 37 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.11 0.00 37 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.15 0.00 38 0 70 0
29SEP26 10.00 P 0.00 0.00 0.00 0.19 0.00 38 0 27 0
29SEP26 10.50 P 0.00 0.00 0.00 0.30 0.00 37 0 67 0
29SEP26 11.00 P 0.00 0.00 0.00 0.44 -0.01 37 0 178 0
29SEP26 11.50 P 0.00 0.00 0.00 0.60 -0.02 36 0 196 0
29SEP26 12.00 P 0.00 0.00 0.00 0.83 -0.01 36 0 154 0
29SEP26 12.50 P 0.00 0.00 0.00 1.10 +0.01 36 0 156 0
29SEP26 13.00 P 0.00 0.00 0.00 1.40 -0.03 36 0 102 0
29SEP26 13.50 P 0.00 0.00 0.00 1.75 -0.02 36 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 2.11 -0.06 36 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 2.51 -0.06 35 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 2.93 -0.09 35 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 3.37 -0.07 35 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 3.82 -0.07 34 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 4.28 -0.07 33 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 4.80 -0.01 38 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 5.27 -0.03 37 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 5.70 -0.08 0 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 6.19 -0.07 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.68 -0.07 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.17 -0.05 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.65 -0.10 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.64 -0.09 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.64 -0.04 0 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 10.65 -0.03 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.69 +0.02 46 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.16 0.00 38 0 16 0
30DEC26 9.00 P 0.00 0.00 0.00 0.19 -0.02 38 0 30 0
30DEC26 9.25 P 0.00 0.00 0.00 0.23 -0.02 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.28 -0.01 37 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.33 -0.02 37 0 45 0
30DEC26 10.00 P 0.00 0.00 0.00 0.40 -0.02 37 0 110 0
30DEC26 10.50 P 0.00 0.00 0.00 0.55 -0.01 37 0 63 0
30DEC26 11.00 P 0.00 0.00 0.00 0.72 -0.02 37 0 48 0
30DEC26 11.50 P 0.00 0.00 0.00 0.92 -0.02 37 0 124 0
30DEC26 12.00 P 0.00 0.00 0.00 1.16 -0.02 37 0 244 0
30DEC26 12.50 P 0.00 0.00 0.00 1.46 +0.01 38 0 161 0
30DEC26 13.00 P 0.00 0.00 0.00 1.72 -0.02 36 0 39 0
30DEC26 13.50 P 0.00 0.00 0.00 2.03 -0.04 36 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 2.39 -0.08 36 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 2.77 -0.06 36 0 51 0
30DEC26 15.00 P 0.00 0.00 0.00 3.17 -0.07 37 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 3.58 -0.07 36 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 4.00 -0.07 36 0 82 0
30DEC26 16.50 P 0.00 0.00 0.00 4.44 -0.07 36 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 4.89 -0.06 36 0 67 0
30DEC26 17.50 P 0.00 0.00 0.00 5.34 -0.07 35 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 5.82 -0.06 36 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 6.29 -0.04 36 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 6.76 -0.04 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.24 -0.04 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.72 -0.04 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.69 -0.05 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.71 0.00 37 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.70 -0.05 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.69 +0.01 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.26 0.00 37 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.31 -0.01 37 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.37 0.00 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.41 -0.01 37 0 5 0
30MAR27 9.75 P 0.00 0.00 0.00 0.48 -0.01 37 0 60 0
30MAR27 10.00 P 0.00 0.00 0.00 0.54 -0.02 36 0 45 0
30MAR27 10.50 P 0.00 0.00 0.00 0.71 -0.01 36 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.90 -0.01 36 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 1.12 0.00 36 0 55 0
30MAR27 12.00 P 0.00 0.00 0.00 1.39 -0.04 37 0 11 0
30MAR27 12.50 P 0.00 0.00 0.00 1.66 -0.06 37 0 12 0
30MAR27 13.00 P 0.00 0.00 0.00 1.96 0.00 37 0 37 0
30MAR27 13.50 P 0.00 0.00 0.00 2.25 -0.03 36 0 21 0
30MAR27 14.00 P 0.00 0.00 0.00 2.58 -0.06 36 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 2.95 -0.06 36 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 3.33 -0.06 36 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.74 -0.05 36 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 4.15 -0.05 36 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 4.57 -0.05 36 0 11 0
30MAR27 17.00 P 0.00 0.00 0.00 5.00 -0.05 36 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.44 -0.03 36 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 5.92 0.00 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.38 0.00 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.85 +0.01 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.32 +0.01 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.79 0.00 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 8.76 +0.01 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.73 +0.01 37 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 10.71 -0.04 37 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 11.69 +0.01 35 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.39 0.00 38 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.45 0.00 38 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.53 -0.01 38 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.60 -0.01 38 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.68 -0.01 38 0 1 0
29JUN27 10.00 P 0.00 0.00 0.00 0.77 -0.01 38 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.96 -0.01 38 0 30 0
29JUN27 11.00 P 0.00 0.00 0.00 1.18 -0.01 39 0 3 0
29JUN27 11.50 P 0.00 0.00 0.00 1.42 -0.01 39 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.68 -0.01 39 0 14 0
29JUN27 12.50 P 0.00 0.00 0.00 1.96 -0.02 39 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.26 -0.02 39 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 2.59 -0.01 39 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 2.93 -0.02 39 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 3.27 -0.04 39 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 3.58 0.00 38 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.96 0.00 38 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.35 -0.01 38 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.76 0.00 38 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.18 -0.16 38 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.61 0.00 38 0 0 0
TOTAL PUT 195 14,019 +26
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$ 56.55
29JUN26 40.00 C 0.00 0.00 0.00 16.65 +0.80 85 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 15.65 +0.80 80 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 14.65 +0.79 74 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 13.65 +0.79 69 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 12.66 +0.80 65 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 11.65 +0.79 58 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 10.65 +0.79 53 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 9.60 +0.74 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 8.60 +0.74 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 7.60 +0.74 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 6.60 +0.73 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 4.12 +0.69 18 0 0 0
29JUN26 55.00 C 1.76 1.86 1.76 1.85 +0.48 18 42 263 -27
29JUN26 57.50 C 0.52 0.55 0.52 0.46 +0.14 18 23 582 +3
29JUN26 60.00 C 0.00 0.00 0.00 0.06 +0.01 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 36 0 301 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 38 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 49 0 104 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 55 0 50 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 13.82 +0.93 44 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 12.82 +0.96 41 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 11.84 +0.98 39 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 10.85 +0.88 36 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 9.72 +0.74 20 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 8.72 +0.73 17 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 7.74 +0.73 19 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 6.76 +0.71 18 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 4.42 +0.59 18 0 15 0
30JUL26 55.00 C 0.00 0.00 0.00 2.47 +0.46 18 0 68 0
30JUL26 57.50 C 1.14 1.24 1.14 1.14 +0.29 18 2 81 +1
30JUL26 60.00 C 0.00 0.00 0.00 0.41 +0.10 18 0 175 0
30JUL26 62.50 C 0.00 0.00 0.00 0.11 +0.02 18 0 36 0
30JUL26 65.00 C 0.00 0.00 0.00 0.03 +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 23 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 14.03 +1.09 40 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 13.04 +1.09 37 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 12.05 +1.09 35 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 11.06 +1.08 32 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 10.08 +0.97 30 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 8.86 +0.72 18 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 7.90 +0.74 18 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 6.96 +0.73 18 0 105 0
28AUG26 52.50 C 0.00 0.00 0.00 4.76 +0.57 18 0 60 0
28AUG26 55.00 C 0.00 0.00 0.00 2.91 +0.46 18 0 15 0
28AUG26 57.50 C 0.00 0.00 0.00 1.61 +0.30 18 0 121 0
28AUG26 60.00 C 0.00 0.00 0.00 0.82 +0.21 19 0 12 0
28AUG26 62.50 C 0.00 0.00 0.00 0.35 +0.10 19 0 17 0
28AUG26 65.00 C 0.00 0.00 0.00 0.13 +0.04 18 0 2 0
28AUG26 67.50 C 0.00 0.00 0.00 0.05 +0.02 19 0 1 0
28AUG26 70.00 C 0.00 0.00 0.00 0.02 +0.01 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 23 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29SEP26 40.00 C 0.00 0.00 0.00 17.04 +1.13 43 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 16.05 +1.13 40 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 15.06 +1.13 38 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.03 +1.09 34 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 13.04 +1.08 32 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.05 +1.09 30 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 11.11 +1.12 29 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 10.08 +0.91 26 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.92 +0.71 17 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.97 +0.76 18 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 7.04 +0.75 17 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 4.85 +0.60 17 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 3.05 +0.44 17 0 4 0
29SEP26 57.50 C 0.00 0.00 0.00 1.77 +0.28 17 0 77 0
29SEP26 60.00 C 0.00 0.00 0.00 0.96 +0.17 18 0 139 0
29SEP26 62.50 C 0.00 0.00 0.00 0.45 +0.08 18 0 152 0
29SEP26 65.00 C 0.00 0.00 0.00 0.19 +0.03 18 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 0.08 +0.02 18 0 15 0
29SEP26 70.00 C 0.00 0.00 0.00 0.03 0.00 18 0 6 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 18 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 16.05 +1.13 31 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 15.06 +1.13 29 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.06 +1.12 27 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.04 +1.08 25 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 12.05 +1.01 23 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 11.11 +1.03 22 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 10.09 +0.86 20 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.99 +0.68 16 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.07 +0.66 16 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.20 +0.63 16 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.24 +0.53 16 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.65 +0.42 16 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 2.44 +0.35 17 0 3 0
30DEC26 60.00 C 0.00 0.00 0.00 1.53 +0.24 17 0 11 0
30DEC26 62.50 C 0.00 0.00 0.00 0.92 +0.16 17 0 13 0
30DEC26 65.00 C 0.00 0.00 0.00 0.51 +0.09 17 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 0.28 +0.06 17 0 19 0
30DEC26 70.00 C 0.00 0.00 0.00 0.14 +0.03 16 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.07 +0.01 16 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.04 +0.01 17 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 17 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 14.26 +1.08 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 13.26 +1.02 23 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 12.31 +1.00 22 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 11.36 +0.96 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.43 +0.97 19 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 9.26 +0.64 16 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 8.56 +0.63 17 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 7.75 +0.60 17 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 5.91 +0.75 17 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 4.35 +0.43 16 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.09 +0.33 16 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 2.12 +0.28 16 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 1.38 +0.17 16 0 5 0
30MAR27 65.00 C 0.00 0.00 0.00 0.88 +0.12 16 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.55 +0.10 16 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.32 +0.05 16 0 23 0
30MAR27 72.50 C 0.00 0.00 0.00 0.18 +0.02 16 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.11 +0.02 16 0 17 0
30MAR27 77.50 C 0.00 0.00 0.00 0.06 +0.01 16 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.04 +0.01 16 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 14.41 +1.01 20 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 13.47 +1.00 19 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 12.54 +0.98 18 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 11.67 +1.01 18 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 10.78 +0.70 17 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 9.92 +0.91 17 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 8.89 +0.62 15 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 8.10 +0.53 15 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 6.40 +0.44 16 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 4.96 +0.38 16 0 10 0
29JUN27 57.50 C 0.00 0.00 0.00 3.74 +0.28 16 0 16 0
29JUN27 60.00 C 0.00 0.00 0.00 2.76 +0.21 16 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 2.00 +0.16 16 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.42 +0.12 16 0 20 0
29JUN27 67.50 C 0.00 0.00 0.00 0.99 +0.09 16 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.67 +0.05 16 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.46 +0.05 17 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.31 +0.02 17 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.20 +0.01 17 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.13 +0.01 17 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.08 0.00 17 0 0 0
TOTAL CALL 67 4,402 -23
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 69 0 107 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 55 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 66 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 35 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 27 0 24 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 -0.05 19 0 148 0
29JUN26 55.00 P 0.24 0.24 0.24 0.27 -0.26 19 40 315 -40
29JUN26 57.50 P 1.21 1.37 1.21 1.37 -0.61 18 70 377 +52
29JUN26 60.00 P 0.00 0.00 0.00 3.47 -0.74 18 0 296 0
29JUN26 62.50 P 0.00 0.00 0.00 5.95 -0.75 0 0 116 0
29JUN26 65.00 P 0.00 0.00 0.00 8.45 -1.03 0 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 10.95 -1.00 0 0 60 0
29JUN26 70.00 P 0.00 0.00 0.00 13.45 -1.00 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 15.95 -1.00 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 18.45 -1.00 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 20.95 -1.00 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 23.45 -1.00 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 25.95 -1.00 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 28.45 -1.00 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 30.95 -1.00 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 33.45 -1.00 0 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 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 2 0
30JUL26 49.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 2 0
30JUL26 50.00 P 0.00 0.00 0.00 0.04 -0.03 19 0 3 0
30JUL26 52.50 P 0.00 0.00 0.00 0.20 -0.13 18 0 19 0
30JUL26 55.00 P 0.00 0.00 0.00 0.70 -0.35 17 0 200 0
30JUL26 57.50 P 0.00 0.00 0.00 1.87 -0.60 18 0 78 0
30JUL26 60.00 P 0.00 0.00 0.00 3.69 -0.76 18 0 132 0
30JUL26 62.50 P 0.00 0.00 0.00 5.96 -0.81 17 0 30 0
30JUL26 65.00 P 0.00 0.00 0.00 8.51 -0.97 26 0 30 0
30JUL26 67.50 P 0.00 0.00 0.00 10.95 -1.00 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 13.45 -1.00 0 0 45 0
30JUL26 72.50 P 0.00 0.00 0.00 15.95 -1.00 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 18.45 -1.00 0 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 20.95 -1.00 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 23.45 -1.00 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 25.95 -1.00 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 28.45 -1.00 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 30.95 -1.00 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 33.45 -1.00 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 10 0
28AUG26 48.00 P 0.00 0.00 0.00 0.04 -0.02 19 0 11 0
28AUG26 49.00 P 0.00 0.00 0.00 0.08 -0.02 19 0 15 0
28AUG26 50.00 P 0.00 0.00 0.00 0.13 -0.05 18 0 3 0
28AUG26 52.50 P 0.00 0.00 0.00 0.45 -0.13 19 0 155 0
28AUG26 55.00 P 1.04 1.04 1.04 1.12 -0.27 18 1 96 +1
28AUG26 57.50 P 2.39 2.39 2.39 2.32 -0.46 19 5 78 +5
28AUG26 60.00 P 0.00 0.00 0.00 4.10 -0.57 20 0 165 0
28AUG26 62.50 P 0.00 0.00 0.00 6.07 -0.70 18 0 50 0
28AUG26 65.00 P 0.00 0.00 0.00 8.51 -0.97 22 0 12 0
28AUG26 67.50 P 0.00 0.00 0.00 10.95 -1.00 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 13.45 -1.00 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 15.95 -1.00 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 18.45 -1.00 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 20.95 -1.00 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 23.45 -1.00 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 25.95 -1.00 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 28.45 -1.00 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 30.95 -1.00 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 33.45 -1.00 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 24 0 62 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 21 0 11 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.02 -0.02 18 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.04 -0.02 18 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.07 -0.03 18 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.11 -0.06 18 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.18 -0.08 18 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.29 -0.10 18 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 0.74 -0.21 17 0 27 0
29SEP26 55.00 P 0.00 0.00 0.00 1.60 -0.33 18 0 35 0
29SEP26 57.50 P 2.90 2.90 2.90 2.93 -0.49 18 3 56 0
29SEP26 60.00 P 0.00 0.00 0.00 4.76 -0.54 19 0 28 0
29SEP26 62.50 P 0.00 0.00 0.00 6.67 -0.68 17 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 8.94 -0.92 18 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 11.25 -1.00 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 13.72 -0.95 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 16.17 -0.97 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 18.62 -1.06 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.14 -0.99 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.61 -1.01 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 26.21 -0.89 31 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 28.52 -1.06 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 31.06 -1.01 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 33.54 -1.01 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 17 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.05 -0.02 16 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.08 -0.03 16 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 0.13 -0.04 17 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.19 -0.05 16 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.26 -0.08 16 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.38 -0.10 16 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.54 -0.12 16 0 125 0
30DEC26 52.50 P 1.10 1.10 1.10 1.10 -0.21 16 10 44 0
30DEC26 55.00 P 0.00 0.00 0.00 1.99 -0.31 16 0 27 0
30DEC26 57.50 P 0.00 0.00 0.00 3.30 -0.46 16 0 7 0
30DEC26 60.00 P 0.00 0.00 0.00 5.00 -0.56 17 0 36 0
30DEC26 62.50 P 0.00 0.00 0.00 6.92 -0.62 16 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 9.09 -0.87 16 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 11.31 -1.00 14 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.75 -0.94 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.17 -0.97 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.62 -1.06 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.14 -1.00 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.61 -1.01 0 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 26.21 -0.89 25 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 28.57 -1.01 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 31.06 -1.01 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 33.66 -0.89 30 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.07 -0.03 16 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.11 -0.03 16 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.16 -0.04 16 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 0.23 -0.04 16 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.30 -0.08 16 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.42 -0.10 16 0 6 0
30MAR27 49.00 P 0.00 0.00 0.00 0.57 -0.11 16 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.75 -0.14 16 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 1.37 -0.24 16 0 85 0
30MAR27 55.00 P 0.00 0.00 0.00 2.29 -0.32 15 0 14 0
30MAR27 57.50 P 0.00 0.00 0.00 3.55 -0.44 15 0 12 0
30MAR27 60.00 P 0.00 0.00 0.00 5.20 -0.53 16 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 7.09 -0.61 16 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 9.19 -0.82 16 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 11.34 -1.00 14 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 13.75 -0.98 12 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 16.17 -1.00 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.62 -1.06 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 21.14 -1.01 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.61 -1.01 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 26.21 -0.89 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 28.57 -1.01 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 31.06 -1.01 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 33.66 -0.89 27 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.18 -0.06 17 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.25 -0.07 17 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.34 -0.09 17 0 3 0
29JUN27 46.00 P 0.00 0.00 0.00 0.45 -0.11 17 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.58 -0.15 17 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.75 -0.17 17 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 0.95 -0.19 17 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.18 -0.23 17 0 22 0
29JUN27 52.50 P 0.00 0.00 0.00 1.94 -0.31 17 0 5 0
29JUN27 55.00 P 0.00 0.00 0.00 2.96 -0.39 17 0 14 0
29JUN27 57.50 P 0.00 0.00 0.00 4.26 -0.49 17 0 7 0
29JUN27 60.00 P 0.00 0.00 0.00 5.84 -0.57 17 0 6 0
29JUN27 62.50 P 0.00 0.00 0.00 7.68 -0.63 18 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 9.75 -0.67 19 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 11.99 -0.70 20 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 14.35 -0.73 21 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 16.64 -0.91 21 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 18.96 -0.97 21 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 21.32 -0.98 21 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 23.70 -0.99 18 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 26.24 -0.87 22 0 0 0
TOTAL PUT 129 4,034 +18
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$ 21.78
29JUN26 15.00 C 0.00 0.00 0.00 6.79 +0.17 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 6.32 +0.21 102 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.79 +0.16 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.31 +0.18 80 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.79 +0.16 0 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 4.29 +0.18 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.80 +0.22 49 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.30 +0.18 42 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.80 +0.18 35 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 2.29 +0.21 0 0 88 0
29JUN26 20.00 C 0.00 0.00 0.00 1.81 +0.22 28 0 379 0
29JUN26 21.00 C 0.63 0.63 0.63 0.90 +0.18 26 4 525 -4
29JUN26 22.00 C 0.28 0.28 0.20 0.30 +0.13 27 75 355 -41
29JUN26 23.00 C 0.06 0.06 0.06 0.06 +0.04 27 20 206 +20
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 454 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 321 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 322 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 268 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 63 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 70 0 23 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 76 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 82 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 94 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 104 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 109 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 114 0 1 0
30JUL26 15.00 C 0.00 0.00 0.00 6.79 +0.17 0 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 6.32 +0.21 79 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.79 +0.16 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 5.31 +0.18 64 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.79 +0.16 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.29 +0.18 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.80 +0.22 42 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.38 +0.21 53 0 22 0
30JUL26 19.00 C 0.00 0.00 0.00 2.88 +0.26 47 0 115 0
30JUL26 19.50 C 0.00 0.00 0.00 2.30 +0.21 26 0 210 0
30JUL26 20.00 C 0.00 0.00 0.00 1.82 +0.12 27 0 1,120 0
30JUL26 21.00 C 0.92 0.92 0.90 1.03 +0.11 30 16 633 +16
30JUL26 22.00 C 0.49 0.55 0.48 0.48 +0.04 29 46 1,024 +30
30JUL26 23.00 C 0.19 0.25 0.19 0.20 +0.01 28 26 400 +6
30JUL26 24.00 C 0.10 0.10 0.10 0.09 +0.01 29 6 211 +6
30JUL26 25.00 C 0.00 0.00 0.00 0.04 0.00 29 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 43 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 6.87 +0.25 81 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 6.32 +0.21 67 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 5.79 +0.16 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 5.31 +0.18 55 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.88 +0.23 60 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 4.29 +0.18 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.80 +0.22 37 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 3.38 +0.21 45 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 2.88 +0.21 40 0 6 0
28AUG26 19.50 C 0.00 0.00 0.00 2.32 +0.19 29 0 80 0
28AUG26 20.00 C 0.00 0.00 0.00 1.93 +0.18 33 0 171 0
28AUG26 21.00 C 0.00 0.00 0.00 1.19 +0.13 31 0 66 0
28AUG26 22.00 C 0.64 0.71 0.64 0.71 +0.09 30 30 136 +30
28AUG26 23.00 C 0.36 0.36 0.36 0.42 +0.07 30 11 27 +9
28AUG26 24.00 C 0.00 0.00 0.00 0.24 +0.04 30 0 31 0
28AUG26 25.00 C 0.00 0.00 0.00 0.13 +0.02 29 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 30 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 6.87 +0.25 70 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.32 +0.21 59 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.79 +0.16 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.31 +0.18 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.88 +0.23 52 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.29 +0.18 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.82 +0.14 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.38 +0.19 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.88 +0.21 35 0 20 0
29SEP26 19.50 C 0.00 0.00 0.00 2.36 +0.17 29 0 0 0
29SEP26 20.00 C 1.81 1.81 1.81 2.01 +0.18 31 15 15 +15
29SEP26 21.00 C 0.00 0.00 0.00 1.37 +0.11 30 0 287 0
29SEP26 22.00 C 0.00 0.00 0.00 0.92 +0.07 30 0 552 0
29SEP26 23.00 C 0.00 0.00 0.00 0.62 +0.06 30 0 75 0
29SEP26 24.00 C 0.00 0.00 0.00 0.40 +0.04 29 0 3 0
29SEP26 25.00 C 0.00 0.00 0.00 0.25 +0.03 29 0 67 0
29SEP26 26.00 C 0.00 0.00 0.00 0.15 +0.01 29 0 59 0
29SEP26 27.00 C 0.00 0.00 0.00 0.09 +0.01 29 0 146 0
29SEP26 28.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 25 0
29SEP26 29.00 C 0.00 0.00 0.00 0.03 0.00 29 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 29 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 35 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 37 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 6.87 +0.25 53 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.32 +0.21 45 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.81 +0.18 40 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.37 +0.24 42 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.88 +0.23 39 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.41 +0.27 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.84 +0.16 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.43 +0.23 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.06 +0.22 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.73 +0.22 31 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 2.45 +0.22 31 0 123 0
30DEC26 21.00 C 0.00 0.00 0.00 1.95 +0.26 31 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 1.49 +0.19 30 0 50 0
30DEC26 23.00 C 0.00 0.00 0.00 1.15 +0.14 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.88 +0.10 30 0 17 0
30DEC26 25.00 C 0.00 0.00 0.00 0.67 +0.08 30 0 34 0
30DEC26 26.00 C 0.00 0.00 0.00 0.50 +0.07 30 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.40 +0.09 31 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.30 +0.08 31 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.22 +0.06 31 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.16 +0.05 31 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.12 +0.04 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.09 +0.03 31 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.06 +0.02 31 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.05 +0.02 32 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.87 +0.25 43 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 6.32 +0.21 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.81 +0.18 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.37 +0.24 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.88 +0.21 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.41 +0.20 30 0 0 0
30MAR27 18.00 C 3.78 3.78 3.78 3.93 +0.06 28 2 33 -2
30MAR27 18.50 C 0.00 0.00 0.00 3.59 +0.06 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.40 +0.16 30 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 3.11 +0.22 30 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 2.84 +0.15 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.35 +0.13 30 0 120 0
30MAR27 22.00 C 0.00 0.00 0.00 1.87 +0.12 29 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 1.53 +0.11 29 0 0 0
30MAR27 24.00 C 1.12 1.12 1.12 1.24 +0.10 29 1 1 +1
30MAR27 25.00 C 0.00 0.00 0.00 1.00 +0.07 30 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 0.79 +0.04 29 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.65 +0.04 30 0 17 0
30MAR27 28.00 C 0.00 0.00 0.00 0.53 +0.05 30 0 19 0
30MAR27 29.00 C 0.00 0.00 0.00 0.42 +0.05 30 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.31 +0.02 30 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.26 +0.03 30 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.20 +0.02 30 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.16 +0.02 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.12 +0.01 30 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.10 +0.02 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 6.87 +0.25 37 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 6.32 +0.21 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.82 +0.19 29 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.38 +0.20 29 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.92 +0.17 27 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 4.61 +0.19 29 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 4.27 +0.10 28 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.03 +0.16 30 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.63 +0.05 28 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.46 +0.16 30 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.20 +0.15 30 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 2.72 +0.21 30 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.22 +0.12 29 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.88 +0.12 29 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.57 +0.09 29 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.30 +0.08 29 0 1 0
29JUN27 26.00 C 0.00 0.00 0.00 1.09 +0.08 29 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.90 +0.06 29 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.76 +0.04 30 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.61 +0.02 29 0 1 0
29JUN27 30.00 C 0.00 0.00 0.00 0.50 +0.01 29 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.42 - 30 0 0 -
TOTAL CALL 252 9,624 +86
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 56 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 87 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 143 0
29JUN26 19.50 P 0.00 0.00 0.00 0.06 +0.02 27 0 174 0
29JUN26 20.00 P 0.03 0.03 0.03 0.15 +0.01 27 4 138 -4
29JUN26 21.00 P 0.14 0.23 0.14 0.53 -0.07 25 37 511 +9
29JUN26 22.00 P 0.68 0.75 0.68 1.25 -0.19 23 120 352 +116
29JUN26 23.00 P 0.00 0.00 0.00 2.21 -0.21 26 0 132 0
29JUN26 24.00 P 0.00 0.00 0.00 3.20 -0.21 27 0 216 0
29JUN26 25.00 P 0.00 0.00 0.00 4.07 -0.21 0 0 301 0
29JUN26 26.00 P 0.00 0.00 0.00 5.04 -0.21 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.01 -0.21 0 0 196 0
29JUN26 28.00 P 0.00 0.00 0.00 6.98 -0.21 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 7.95 -0.20 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 8.92 -0.20 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.89 -0.20 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.86 -0.20 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.83 -0.20 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 12.79 -0.21 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 13.76 -0.21 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 14.73 -0.21 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 15.70 -0.21 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 28 0
30JUL26 17.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 173 0
30JUL26 17.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 142 0
30JUL26 18.00 P 0.00 0.00 0.00 0.06 -0.03 28 0 159 0
30JUL26 18.50 P 0.00 0.00 0.00 0.11 -0.04 28 0 106 0
30JUL26 19.00 P 0.00 0.00 0.00 0.19 -0.06 28 0 148 0
30JUL26 19.50 P 0.00 0.00 0.00 0.30 -0.08 28 0 177 0
30JUL26 20.00 P 0.51 0.51 0.51 0.45 -0.10 28 15 367 0
30JUL26 21.00 P 0.82 0.87 0.82 0.89 -0.14 27 16 1,181 +1
30JUL26 22.00 P 1.65 1.65 1.65 1.51 -0.18 26 15 306 +15
30JUL26 23.00 P 2.50 2.50 2.31 2.35 -0.21 28 60 225 +30
30JUL26 24.00 P 0.00 0.00 0.00 3.25 -0.22 28 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 4.23 -0.21 31 0 2 0
30JUL26 26.00 P 0.00 0.00 0.00 5.20 -0.22 28 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 6.21 -0.20 37 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 7.21 -0.13 42 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 8.21 -0.13 46 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 9.21 -0.20 50 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 10.18 -0.13 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 1 0
28AUG26 17.50 P 0.00 0.00 0.00 0.12 -0.01 30 0 19 0
28AUG26 18.00 P 0.00 0.00 0.00 0.17 -0.03 29 0 39 0
28AUG26 18.50 P 0.27 0.27 0.27 0.25 -0.04 29 15 33 0
28AUG26 19.00 P 0.00 0.00 0.00 0.37 -0.05 29 0 51 0
28AUG26 19.50 P 0.00 0.00 0.00 0.51 -0.08 29 0 21 0
28AUG26 20.00 P 0.71 0.71 0.71 0.68 -0.10 29 15 31 +14
28AUG26 21.00 P 0.00 0.00 0.00 1.14 -0.13 28 0 223 0
28AUG26 22.00 P 0.00 0.00 0.00 1.73 -0.19 28 0 51 0
28AUG26 23.00 P 0.00 0.00 0.00 2.45 -0.25 27 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 3.36 -0.16 29 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 4.30 -0.19 31 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 5.24 -0.20 31 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 6.21 -0.21 31 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 7.21 -0.20 35 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 8.21 -0.13 38 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 9.21 -0.22 42 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 10.18 -0.13 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 39 0
29SEP26 16.50 P 0.00 0.00 0.00 0.09 -0.02 29 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.14 -0.02 29 0 20 0
29SEP26 17.50 P 0.00 0.00 0.00 0.20 -0.03 29 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.28 -0.05 29 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.38 -0.07 29 0 44 0
29SEP26 19.00 P 0.00 0.00 0.00 0.51 -0.07 29 0 41 0
29SEP26 19.50 P 0.00 0.00 0.00 0.66 -0.09 28 0 84 0
29SEP26 20.00 P 0.00 0.00 0.00 0.85 -0.10 28 0 56 0
29SEP26 21.00 P 1.42 1.42 1.28 1.32 -0.14 28 54 352 +45
29SEP26 22.00 P 0.00 0.00 0.00 1.93 -0.21 28 0 206 0
29SEP26 23.00 P 0.00 0.00 0.00 2.63 -0.26 28 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 3.56 -0.03 32 0 46 0
29SEP26 25.00 P 4.34 4.34 4.34 4.30 -0.25 27 2 112 +2
29SEP26 26.00 P 0.00 0.00 0.00 5.29 -0.20 31 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 6.21 -0.22 28 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 7.22 -0.19 33 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 8.21 -0.13 34 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 9.21 -0.22 37 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 10.18 -0.22 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.15 -0.17 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.13 -0.17 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.14 -0.25 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.13 -0.16 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.14 -0.16 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 16.13 -0.25 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.13 +0.02 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.18 +0.02 31 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.24 +0.02 31 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.31 +0.01 31 0 57 0
30DEC26 17.00 P 0.00 0.00 0.00 0.40 +0.01 31 0 16 0
30DEC26 17.50 P 0.00 0.00 0.00 0.50 -0.01 30 0 23 0
30DEC26 18.00 P 0.00 0.00 0.00 0.63 -0.01 30 0 39 0
30DEC26 18.50 P 0.00 0.00 0.00 0.77 -0.03 30 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 0.94 -0.04 30 0 26 0
30DEC26 19.50 P 0.00 0.00 0.00 1.16 -0.03 31 0 4 0
30DEC26 20.00 P 0.00 0.00 0.00 1.36 -0.06 30 0 158 0
30DEC26 21.00 P 0.00 0.00 0.00 1.85 -0.10 30 0 107 0
30DEC26 22.00 P 0.00 0.00 0.00 2.53 +0.04 32 0 49 0
30DEC26 23.00 P 0.00 0.00 0.00 3.21 -0.02 32 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 3.96 -0.04 33 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 4.74 -0.08 33 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 5.64 -0.13 35 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 6.49 -0.22 34 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 7.51 -0.17 38 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 8.49 -0.05 40 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.25 -0.29 34 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.29 -0.20 39 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.26 -0.20 39 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.13 -0.33 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.16 -0.23 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.13 -0.28 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.14 -0.19 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.13 -0.25 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.23 -0.01 30 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.30 -0.02 30 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.39 -0.02 30 0 42 0
30MAR27 16.50 P 0.00 0.00 0.00 0.48 -0.03 30 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.59 -0.04 30 0 7 0
30MAR27 17.50 P 0.00 0.00 0.00 0.70 -0.07 30 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 0.86 -0.07 30 0 19 0
30MAR27 18.50 P 0.00 0.00 0.00 1.02 -0.09 30 0 16 0
30MAR27 19.00 P 0.00 0.00 0.00 1.22 -0.09 30 0 11 0
30MAR27 19.50 P 0.00 0.00 0.00 1.42 -0.10 30 0 7 0
30MAR27 20.00 P 1.67 1.67 1.67 1.64 -0.13 30 1 32 -1
30MAR27 21.00 P 2.20 2.20 2.18 2.14 -0.16 30 3 24 -3
30MAR27 22.00 P 0.00 0.00 0.00 2.81 -0.10 31 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 3.47 -0.11 31 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 4.15 -0.17 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.93 -0.19 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.81 -0.16 33 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.61 -0.25 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.51 -0.24 33 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.55 -0.08 37 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.46 -0.08 37 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.36 -0.13 36 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.26 -0.20 35 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.21 -0.25 33 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.17 -0.22 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.13 -0.28 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.14 -0.20 0 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.34 -0.02 30 0 2 0
29JUN27 15.50 P 0.00 0.00 0.00 0.43 -0.02 30 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.53 -0.02 30 0 17 0
29JUN27 16.50 P 0.00 0.00 0.00 0.65 -0.03 30 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.78 -0.03 30 0 1 0
29JUN27 17.50 P 0.96 0.96 0.96 0.93 -0.04 30 4 4 +4
29JUN27 18.00 P 0.00 0.00 0.00 1.09 -0.05 30 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.25 -0.09 30 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 1.45 -0.09 30 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 1.69 -0.08 30 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 1.89 -0.12 30 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 2.40 -0.15 30 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.05 -0.10 31 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.70 -0.11 31 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.41 -0.13 31 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.16 -0.15 32 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.89 -0.24 31 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.76 -0.21 32 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.63 -0.23 32 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.55 -0.19 33 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.46 -0.19 34 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.38 - 34 0 0 -
TOTAL PUT 361 8,178 +228
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$ 386.80
18JUN26 275.00 C 0.00 0.00 0.00 112.19 +6.46 178 0 0 0
18JUN26 280.00 C 0.00 0.00 0.00 107.21 +6.48 171 0 0 0
18JUN26 285.00 C 0.00 0.00 0.00 102.36 +6.63 172 0 0 0
18JUN26 290.00 C 0.00 0.00 0.00 97.20 +5.88 153 0 0 0
18JUN26 295.00 C 0.00 0.00 0.00 92.20 +6.46 145 0 0 0
18JUN26 300.00 C 0.00 0.00 0.00 87.20 +6.46 137 0 0 0
18JUN26 310.00 C 0.00 0.00 0.00 77.21 +5.89 122 0 0 0
18JUN26 320.00 C 0.00 0.00 0.00 66.88 +6.11 67 0 0 0
18JUN26 330.00 C 0.00 0.00 0.00 56.88 +6.09 54 0 0 0
18JUN26 340.00 C 0.00 0.00 0.00 46.89 +6.04 50 0 0 0
18JUN26 350.00 C 0.00 0.00 0.00 36.91 +5.93 44 0 0 0
18JUN26 360.00 C 0.00 0.00 0.00 26.99 +6.03 39 0 0 0
18JUN26 370.00 C 17.61 17.71 16.39 17.51 +5.24 38 174 298 +114
18JUN26 380.00 C 7.92 9.75 7.90 8.67 +3.94 31 85 670 -58
18JUN26 390.00 C 2.60 3.67 2.21 2.34 +0.78 26 759 1,537 -55
18JUN26 400.00 C 0.83 0.96 0.42 0.52 +0.09 29 448 1,240 +291
18JUN26 410.00 C 0.24 0.24 0.24 0.13 +0.03 33 22 141 -22
18JUN26 420.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 9 0
18JUN26 430.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 25 0
18JUN26 440.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
18JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18JUN26 460.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18JUN26 470.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18JUN26 480.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18JUN26 490.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18JUN26 500.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
18JUN26 510.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
18JUN26 520.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26JUN26 280.00 C 0.00 0.00 0.00 107.39 - 89 0 0 -
26JUN26 285.00 C 0.00 0.00 0.00 102.40 - 85 0 0 -
26JUN26 290.00 C 0.00 0.00 0.00 97.44 - 82 0 0 -
26JUN26 295.00 C 0.00 0.00 0.00 92.46 - 78 0 0 -
26JUN26 300.00 C 0.00 0.00 0.00 87.43 - 73 0 0 -
26JUN26 310.00 C 0.00 0.00 0.00 77.46 - 66 0 0 -
26JUN26 320.00 C 0.00 0.00 0.00 67.08 - 36 0 0 -
26JUN26 330.00 C 0.00 0.00 0.00 57.09 - 31 0 0 -
26JUN26 340.00 C 0.00 0.00 0.00 47.13 - 30 0 0 -
26JUN26 350.00 C 0.00 0.00 0.00 37.25 - 28 0 0 -
26JUN26 360.00 C 0.00 0.00 0.00 27.59 - 27 0 0 -
26JUN26 370.00 C 17.70 19.07 17.70 18.71 - 27 78 18 -
26JUN26 380.00 C 0.00 0.00 0.00 10.49 - 23 0 0 -
26JUN26 390.00 C 6.00 6.00 4.49 4.91 - 23 61 58 -
26JUN26 400.00 C 2.18 2.71 1.82 1.95 - 23 233 166 -
26JUN26 410.00 C 0.82 1.00 0.65 0.72 - 24 101 101 -
26JUN26 420.00 C 0.00 0.00 0.00 0.25 - 25 0 0 -
26JUN26 430.00 C 0.00 0.00 0.00 0.09 - 27 0 0 -
26JUN26 440.00 C 0.00 0.00 0.00 0.03 - 28 0 0 -
26JUN26 450.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
26JUN26 460.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
26JUN26 470.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
26JUN26 480.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
26JUN26 490.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
26JUN26 500.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
29JUN26 200.00 C 0.00 0.00 0.00 187.45 +6.59 154 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 182.49 +6.05 151 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 177.49 +6.61 145 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 172.51 +6.80 141 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 167.51 +6.82 136 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 162.48 +6.15 129 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 157.43 +6.72 122 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 152.43 +6.52 117 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 147.44 +6.09 113 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 142.44 +6.52 109 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 137.55 +6.79 108 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 132.56 +6.62 104 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 127.55 +6.61 99 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 122.57 +6.62 95 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 117.47 +6.06 88 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 112.48 +6.69 84 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 107.56 +6.03 82 0 32 0
29JUN26 285.00 C 0.00 0.00 0.00 102.50 +6.17 77 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 97.51 +5.93 73 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 92.52 +6.78 69 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 87.50 +5.98 65 0 208 0
29JUN26 310.00 C 0.00 0.00 0.00 77.48 +5.87 57 0 60 0
29JUN26 320.00 C 0.00 0.00 0.00 67.17 +6.07 35 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 57.21 +6.00 33 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 47.31 +5.88 31 0 94 0
29JUN26 350.00 C 0.00 0.00 0.00 37.51 +5.63 29 0 216 0
29JUN26 360.00 C 22.80 22.80 22.80 27.98 +5.18 27 1 1,254 +1
29JUN26 370.00 C 20.00 20.00 20.00 19.00 +4.49 25 1 685 0
29JUN26 380.00 C 10.00 12.60 10.00 10.80 +2.92 21 274 1,728 -70
29JUN26 390.00 C 5.33 6.36 4.88 5.08 +1.32 21 781 2,660 -98
29JUN26 400.00 C 2.60 2.90 1.98 2.24 +0.59 22 798 4,687 +666
29JUN26 410.00 C 0.86 1.20 0.79 0.95 +0.30 23 347 3,822 -21
29JUN26 420.00 C 0.60 0.60 0.34 0.41 +0.16 25 419 8,013 -399
29JUN26 430.00 C 0.19 0.20 0.16 0.17 +0.09 26 85 4,971 -27
29JUN26 440.00 C 0.12 0.12 0.09 0.08 +0.05 28 359 2,564 -173
29JUN26 450.00 C 0.12 0.14 0.09 0.04 +0.03 29 138 6,528 -65
29JUN26 460.00 C 0.07 0.08 0.06 0.02 +0.01 31 334 6,513 -162
29JUN26 470.00 C 0.06 0.06 0.06 0.01 0.00 32 239 2,895 -194
29JUN26 480.00 C 0.00 0.00 0.00 0.01 0.00 36 0 4,500 0
29JUN26 490.00 C 0.00 0.00 0.00 0.01 0.00 39 0 4,553 0
29JUN26 500.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2,120 0
29JUN26 510.00 C 0.00 0.00 0.00 0.01 0.00 45 0 613 0
29JUN26 520.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,545 0
29JUN26 530.00 C 0.00 0.00 0.00 0.01 0.00 50 0 3,266 0
29JUN26 540.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,626 0
29JUN26 550.00 C 0.00 0.00 0.00 0.01 0.00 56 0 230 0
29JUN26 560.00 C 0.00 0.00 0.00 0.01 0.00 58 0 555 0
29JUN26 570.00 C 0.00 0.00 0.00 0.01 0.00 61 0 242 0
29JUN26 580.00 C 0.00 0.00 0.00 0.01 0.00 63 0 350 0
29JUN26 590.00 C 0.00 0.00 0.00 0.01 0.00 66 0 10 0
29JUN26 600.00 C 0.00 0.00 0.00 0.01 0.00 68 0 168 0
29JUN26 610.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 620.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 630.00 C 0.00 0.00 0.00 0.01 0.00 75 0 100 0
30JUL26 200.00 C 0.00 0.00 0.00 188.18 +7.26 92 0 48 0
30JUL26 205.00 C 0.00 0.00 0.00 182.87 +6.43 81 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 177.98 +6.60 81 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 173.01 +6.73 78 0 30 0
30JUL26 220.00 C 0.00 0.00 0.00 168.03 +5.72 76 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 163.05 +6.72 73 0 30 0
30JUL26 230.00 C 0.00 0.00 0.00 158.08 +6.92 71 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 153.20 +6.04 70 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 148.13 +6.69 66 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 143.31 +5.94 66 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 138.35 +6.66 64 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 133.22 +6.90 59 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 128.41 +6.07 59 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 123.44 +6.06 57 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 118.48 +6.07 55 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 113.52 +5.81 53 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 108.44 +6.88 49 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 103.63 +6.82 49 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 98.50 +6.66 45 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 93.57 +6.65 43 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 88.64 +5.73 41 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 78.95 +6.96 39 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 68.17 +4.64 26 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 58.47 +5.73 26 0 1 0
30JUL26 340.00 C 0.00 0.00 0.00 48.98 +5.46 25 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 39.85 +5.08 24 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 31.25 +4.56 24 0 150 0
30JUL26 370.00 C 24.30 24.30 24.30 23.41 +4.26 23 9 314 -9
30JUL26 380.00 C 17.70 17.83 16.50 16.75 +3.23 22 180 1,484 +164
30JUL26 390.00 C 11.30 12.00 10.33 11.13 +2.22 22 11 699 +6
30JUL26 400.00 C 7.40 7.91 7.08 7.15 +1.62 22 42 4,477 +25
30JUL26 410.00 C 4.77 4.99 4.08 4.32 +0.97 21 1,133 2,124 +471
30JUL26 420.00 C 2.86 3.08 2.46 2.58 +0.53 22 337 2,626 +53
30JUL26 430.00 C 1.87 1.96 1.55 1.43 +0.31 22 297 2,426 +120
30JUL26 440.00 C 1.30 1.30 1.04 0.76 +0.17 22 44 1,548 -27
30JUL26 450.00 C 0.71 0.71 0.69 0.38 +0.09 22 90 1,106 +90
30JUL26 460.00 C 0.51 0.51 0.51 0.19 +0.05 22 10 1,984 0
30JUL26 470.00 C 0.00 0.00 0.00 0.09 +0.02 22 0 6,507 0
30JUL26 480.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 958 0
30JUL26 490.00 C 0.00 0.00 0.00 0.02 0.00 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 24 0 209 0
30JUL26 520.00 C 0.00 0.00 0.00 0.01 0.00 26 0 306 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 29 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 42 0 100 0
28AUG26 200.00 C 0.00 0.00 0.00 188.68 +6.17 73 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 183.67 +5.96 70 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 178.71 +6.12 68 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 173.75 +6.12 65 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 168.79 +6.04 63 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 163.83 +7.21 61 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 158.82 +6.06 58 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 153.92 +6.04 57 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 148.96 +6.11 55 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 144.01 +6.16 53 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 138.86 +5.91 49 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 134.08 +6.08 49 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 129.20 +6.20 48 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 124.20 +6.82 46 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 119.25 +6.84 44 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 114.14 +5.91 41 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 109.38 +6.25 41 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 104.43 +6.17 39 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 99.52 +6.15 38 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 95.08 +6.58 39 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 90.19 +6.80 38 0 6 0
28AUG26 310.00 C 0.00 0.00 0.00 80.14 +6.39 33 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 69.43 +4.95 25 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 60.08 +5.50 25 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 51.06 +5.20 25 0 1 0
28AUG26 350.00 C 0.00 0.00 0.00 42.50 +4.83 24 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 34.53 +4.37 24 0 261 0
28AUG26 370.00 C 0.00 0.00 0.00 27.28 +3.80 23 0 120 0
28AUG26 380.00 C 20.00 22.05 20.00 21.01 +3.23 23 121 553 +59
28AUG26 390.00 C 16.18 16.19 15.26 15.75 +2.60 23 217 389 -14
28AUG26 400.00 C 12.35 12.35 11.40 11.53 +1.68 23 53 876 -49
28AUG26 410.00 C 8.65 8.65 7.80 8.26 +0.87 23 111 639 -70
28AUG26 420.00 C 6.13 6.48 5.55 5.77 +0.26 23 244 1,433 +166
28AUG26 430.00 C 4.51 4.51 4.10 3.93 -0.18 23 33 2,140 +33
28AUG26 440.00 C 3.34 3.34 3.12 2.61 -0.45 23 68 1,262 +3
28AUG26 450.00 C 2.43 2.44 2.43 1.70 -0.58 23 90 2,127 -60
28AUG26 460.00 C 0.00 0.00 0.00 1.08 -0.63 23 0 4,863 0
28AUG26 470.00 C 0.00 0.00 0.00 0.68 -0.61 23 0 955 0
28AUG26 480.00 C 0.00 0.00 0.00 0.42 -0.56 23 0 2,346 0
28AUG26 490.00 C 0.00 0.00 0.00 0.25 -0.54 23 0 2,063 0
28AUG26 500.00 C 0.00 0.00 0.00 0.15 -0.44 23 0 3,710 0
28AUG26 510.00 C 0.00 0.00 0.00 0.09 -0.38 23 0 776 0
28AUG26 520.00 C 0.00 0.00 0.00 0.05 -0.31 23 0 384 0
28AUG26 530.00 C 0.00 0.00 0.00 0.03 -0.26 23 0 379 0
28AUG26 540.00 C 0.00 0.00 0.00 0.02 -0.21 24 0 30 0
28AUG26 550.00 C 0.00 0.00 0.00 0.01 -0.17 24 0 49 0
28AUG26 560.00 C 0.00 0.00 0.00 0.01 -0.14 25 0 90 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 -0.11 26 0 70 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 -0.09 27 0 110 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 -0.07 28 0 90 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 -0.06 29 0 123 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 -0.05 30 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 -0.04 31 0 0 0
28AUG26 630.00 C 0.00 0.00 0.00 0.01 -0.03 32 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 188.68 +6.17 66 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 183.67 +5.96 63 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 178.71 +6.12 61 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 173.75 +6.12 59 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 168.79 +6.04 57 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 163.83 +7.04 55 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 158.82 +6.06 53 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 153.92 +6.04 52 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 148.96 +6.11 50 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 144.01 +6.16 48 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 138.93 +5.98 45 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 134.08 +6.08 45 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 129.20 +6.20 44 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 124.20 +6.82 42 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 119.25 +6.77 40 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 114.20 +5.97 38 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 109.38 +6.21 37 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 104.43 +6.15 36 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 99.58 +6.16 35 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 95.35 +6.77 37 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 90.49 +6.42 36 0 166 0
29SEP26 310.00 C 0.00 0.00 0.00 80.44 +5.97 32 0 40 0
29SEP26 320.00 C 0.00 0.00 0.00 70.93 +6.45 29 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 60.41 +5.32 24 0 240 0
29SEP26 340.00 C 0.00 0.00 0.00 51.58 +5.00 24 0 151 0
29SEP26 350.00 C 0.00 0.00 0.00 43.27 +4.62 24 0 357 0
29SEP26 360.00 C 35.50 35.60 35.50 35.61 +4.20 23 40 733 +20
29SEP26 370.00 C 0.00 0.00 0.00 28.46 +3.54 23 0 944 0
29SEP26 380.00 C 23.18 23.18 22.21 22.61 +3.22 23 60 1,322 0
29SEP26 390.00 C 18.21 18.44 16.89 17.42 +2.52 23 206 2,775 -114
29SEP26 400.00 C 14.00 14.09 13.18 13.33 +2.09 23 162 4,706 -120
29SEP26 410.00 C 10.11 10.15 9.96 10.16 +1.39 23 57 4,325 +1
29SEP26 420.00 C 0.00 0.00 0.00 7.76 +1.16 23 0 4,128 0
29SEP26 430.00 C 5.76 5.76 5.76 5.76 +0.72 24 30 2,042 0
29SEP26 440.00 C 4.51 4.51 4.51 4.50 +0.70 24 31 5,162 +30
29SEP26 450.00 C 3.67 3.67 3.38 3.36 +0.51 25 85 2,925 +22
29SEP26 460.00 C 2.63 2.75 2.63 2.46 +0.35 25 68 1,118 +33
29SEP26 470.00 C 2.50 2.50 2.15 1.85 +0.31 25 26 2,230 +4
29SEP26 480.00 C 1.77 1.80 1.77 1.36 +0.22 25 80 2,357 -80
29SEP26 490.00 C 1.50 1.50 1.50 0.99 +0.14 26 1 2,459 +1
29SEP26 500.00 C 0.00 0.00 0.00 0.75 +0.14 26 0 11,038 0
29SEP26 510.00 C 0.00 0.00 0.00 0.55 +0.08 26 0 795 0
29SEP26 520.00 C 0.00 0.00 0.00 0.39 +0.03 26 0 590 0
29SEP26 530.00 C 0.00 0.00 0.00 0.29 0.00 26 0 411 0
29SEP26 540.00 C 0.00 0.00 0.00 0.22 -0.01 27 0 304 0
29SEP26 550.00 C 0.00 0.00 0.00 0.16 -0.02 27 0 564 0
29SEP26 560.00 C 0.00 0.00 0.00 0.12 -0.03 27 0 246 0
29SEP26 570.00 C 0.00 0.00 0.00 0.10 -0.02 28 0 557 0
29SEP26 580.00 C 0.59 0.59 0.59 0.07 -0.03 28 30 693 -2
29SEP26 590.00 C 0.00 0.00 0.00 0.06 -0.02 28 0 350 0
29SEP26 600.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 748 0
29SEP26 610.00 C 0.00 0.00 0.00 0.03 -0.03 29 0 35 0
29SEP26 620.00 C 0.00 0.00 0.00 0.02 -0.03 28 0 0 0
29SEP26 630.00 C 0.48 0.48 0.48 0.01 -0.03 28 30 40 +30
30DEC26 200.00 C 0.00 0.00 0.00 188.68 +6.09 53 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 183.67 +5.96 50 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 178.71 +6.12 49 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 173.75 +6.12 47 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 168.79 +6.02 46 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 163.83 +6.00 44 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 158.82 +5.90 42 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 153.92 +6.02 41 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 148.96 +6.11 40 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 144.01 +6.16 38 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 138.95 +5.88 36 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 134.08 +6.08 35 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 129.20 +6.14 35 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 124.20 +6.09 33 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 119.25 +5.88 32 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 114.79 +6.56 33 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 109.94 +6.50 32 0 5 0
30DEC26 285.00 C 0.00 0.00 0.00 105.13 +6.79 31 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 100.36 +6.72 30 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 95.51 +6.62 29 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 90.98 +6.56 29 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 82.12 +6.38 28 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 73.33 +5.98 27 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 63.50 +6.70 24 0 2 0
30DEC26 340.00 C 51.05 51.05 51.05 57.38 +6.50 26 3 290 -3
30DEC26 350.00 C 0.00 0.00 0.00 48.54 +4.52 24 0 91 0
30DEC26 360.00 C 0.00 0.00 0.00 41.92 +4.12 24 0 49 0
30DEC26 370.00 C 0.00 0.00 0.00 35.72 +2.99 24 0 135 0
30DEC26 380.00 C 0.00 0.00 0.00 30.46 +2.87 24 0 406 0
30DEC26 390.00 C 26.55 26.55 26.55 25.92 +2.80 24 30 604 +30
30DEC26 400.00 C 22.00 22.00 21.00 21.85 +2.85 24 4 2,833 -1
30DEC26 410.00 C 18.83 18.83 17.80 18.37 +1.80 24 90 3,201 +65
30DEC26 420.00 C 16.00 16.00 16.00 15.54 +1.56 24 1 4,069 0
30DEC26 430.00 C 13.12 13.12 13.12 13.25 +1.44 25 5 1,156 -5
30DEC26 440.00 C 10.90 10.90 10.90 11.34 +1.22 25 1 1,128 0
30DEC26 450.00 C 9.50 9.61 9.50 9.72 +1.19 26 52 1,655 -33
30DEC26 460.00 C 0.00 0.00 0.00 8.34 +1.26 26 0 244 0
30DEC26 470.00 C 0.00 0.00 0.00 7.17 +1.11 26 0 426 0
30DEC26 480.00 C 5.54 5.54 5.54 6.20 +1.01 27 50 414 +50
30DEC26 490.00 C 0.00 0.00 0.00 5.31 +1.07 27 0 241 0
30DEC26 500.00 C 0.00 0.00 0.00 4.66 +0.89 28 0 903 0
30DEC26 510.00 C 0.00 0.00 0.00 4.01 +0.83 28 0 397 0
30DEC26 520.00 C 0.00 0.00 0.00 3.52 +0.83 28 0 641 0
30DEC26 530.00 C 0.00 0.00 0.00 3.20 +0.89 29 0 214 0
30DEC26 540.00 C 0.00 0.00 0.00 2.69 +0.63 29 0 385 0
30DEC26 550.00 C 0.00 0.00 0.00 2.46 +0.76 30 0 313 0
30DEC26 560.00 C 0.00 0.00 0.00 2.20 +0.72 30 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 1.94 +0.64 31 0 64 0
30DEC26 580.00 C 0.00 0.00 0.00 1.71 +0.59 31 0 100 0
30DEC26 590.00 C 0.00 0.00 0.00 1.56 +0.59 31 0 180 0
30DEC26 600.00 C 0.00 0.00 0.00 1.41 +0.55 32 0 452 0
30DEC26 610.00 C 0.00 0.00 0.00 1.26 +0.50 32 0 150 0
30DEC26 620.00 C 1.33 1.33 1.33 1.12 +0.46 33 30 34 -30
30DEC26 630.00 C 0.00 0.00 0.00 1.04 +0.44 33 0 118 0
30MAR27 200.00 C 0.00 0.00 0.00 188.68 +6.04 44 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 183.67 +5.96 42 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 178.71 +5.99 41 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 173.75 +6.12 39 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 168.79 +5.99 38 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 163.83 +5.98 36 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 158.82 +5.90 35 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 153.92 +5.96 34 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 148.96 +5.94 33 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 144.01 +6.16 31 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 138.95 +5.88 30 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 134.33 +6.25 30 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 129.49 +6.43 29 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 124.77 +6.20 29 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 120.16 +6.18 29 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 115.54 +6.17 28 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 110.83 +5.95 28 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 106.34 +5.90 28 0 2 0
30MAR27 290.00 C 0.00 0.00 0.00 101.90 +5.84 27 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 97.52 +5.65 27 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 93.21 +5.66 27 0 6 0
30MAR27 310.00 C 0.00 0.00 0.00 84.71 +5.87 26 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 76.83 +5.35 26 0 38 0
30MAR27 330.00 C 0.00 0.00 0.00 68.85 +4.61 25 0 90 0
30MAR27 340.00 C 61.91 61.91 61.91 62.00 +3.32 25 30 794 +30
30MAR27 350.00 C 0.00 0.00 0.00 55.48 +4.13 25 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 49.49 +3.98 25 0 92 0
30MAR27 370.00 C 0.00 0.00 0.00 42.68 +3.46 24 0 690 0
30MAR27 380.00 C 0.00 0.00 0.00 37.62 +3.26 24 0 1,086 0
30MAR27 390.00 C 0.00 0.00 0.00 33.26 +3.25 24 0 420 0
30MAR27 400.00 C 0.00 0.00 0.00 29.07 +2.48 24 0 2,933 0
30MAR27 410.00 C 25.00 25.50 25.00 25.87 +2.55 25 5 3,572 +5
30MAR27 420.00 C 0.00 0.00 0.00 22.84 +2.16 25 0 2,469 0
30MAR27 430.00 C 0.00 0.00 0.00 20.33 +2.22 26 0 267 0
30MAR27 440.00 C 16.64 16.64 16.28 17.90 +1.85 26 60 247 0
30MAR27 450.00 C 14.25 14.25 14.25 16.00 +1.91 26 11 489 +10
30MAR27 460.00 C 13.21 13.21 12.73 14.12 +1.68 26 85 344 +54
30MAR27 470.00 C 11.79 11.79 11.61 12.61 +1.61 27 65 382 +65
30MAR27 480.00 C 10.42 10.42 10.42 11.24 +1.63 27 30 365 +30
30MAR27 490.00 C 9.23 9.24 9.23 9.92 +1.34 27 60 631 0
30MAR27 500.00 C 0.00 0.00 0.00 9.23 +1.66 28 0 292 0
30MAR27 510.00 C 0.00 0.00 0.00 7.99 +1.11 28 0 318 0
30MAR27 520.00 C 0.00 0.00 0.00 7.31 +1.15 29 0 82 0
30MAR27 530.00 C 0.00 0.00 0.00 6.64 +1.19 29 0 110 0
30MAR27 540.00 C 0.00 0.00 0.00 5.98 +1.17 29 0 119 0
30MAR27 550.00 C 0.00 0.00 0.00 5.32 +0.98 29 0 4 0
30MAR27 560.00 C 0.00 0.00 0.00 4.84 +0.96 30 0 404 0
30MAR27 570.00 C 0.00 0.00 0.00 4.42 +1.01 30 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 4.00 +0.91 30 0 164 0
30MAR27 590.00 C 0.00 0.00 0.00 3.58 +0.78 30 0 101 0
30MAR27 600.00 C 0.00 0.00 0.00 3.20 +0.69 31 0 74 0
30MAR27 610.00 C 0.00 0.00 0.00 2.95 +0.72 31 0 224 0
30MAR27 620.00 C 0.00 0.00 0.00 2.79 +0.75 31 0 134 0
30MAR27 630.00 C 0.00 0.00 0.00 2.54 +0.68 32 0 177 0
29JUN27 275.00 C 0.00 0.00 0.00 116.54 +6.11 24 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 111.72 +5.63 23 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 107.37 +5.32 23 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 103.09 +5.38 23 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 98.88 +5.44 23 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 94.74 +5.25 23 0 1 0
29JUN27 310.00 C 0.00 0.00 0.00 86.70 +5.22 23 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 79.00 +4.78 23 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 73.66 +6.77 25 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 64.98 +4.40 23 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 58.98 +4.17 23 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 53.21 +3.85 24 0 50 0
29JUN27 370.00 C 0.00 0.00 0.00 48.06 +3.74 24 0 16 0
29JUN27 380.00 C 0.00 0.00 0.00 43.03 +3.32 24 0 265 0
29JUN27 390.00 C 0.00 0.00 0.00 38.70 +3.28 24 0 32 0
29JUN27 400.00 C 33.48 33.48 33.48 34.42 +2.41 24 8 74 -8
29JUN27 410.00 C 0.00 0.00 0.00 31.18 +2.26 24 0 198 0
29JUN27 420.00 C 27.00 27.00 27.00 28.02 +1.93 25 10 1,263 -10
29JUN27 430.00 C 0.00 0.00 0.00 25.34 +1.64 25 0 30 0
29JUN27 440.00 C 0.00 0.00 0.00 22.86 +1.54 25 0 63 0
29JUN27 450.00 C 19.00 19.08 19.00 20.56 +1.10 25 21 170 -19
29JUN27 460.00 C 17.00 17.00 17.00 18.69 +1.01 26 5 499 +5
29JUN27 470.00 C 0.00 0.00 0.00 16.83 +0.87 26 0 112 0
29JUN27 480.00 C 0.00 0.00 0.00 15.24 +0.57 26 0 128 0
29JUN27 490.00 C 0.00 0.00 0.00 13.88 +0.48 27 0 5 0
29JUN27 500.00 C 0.00 0.00 0.00 12.54 +0.02 27 0 17 0
29JUN27 510.00 C 0.00 0.00 0.00 11.38 -0.18 27 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 10.44 +0.09 27 0 67 0
29JUN27 530.00 C 8.30 8.30 8.30 9.50 -0.28 28 2 206 +2
TOTAL CALL 10,391 222,536 +751
18JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
18JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
18JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
18JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
18JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
18JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18JUN26 320.00 P 0.00 0.00 0.00 0.01 -0.01 71 0 30 0
18JUN26 330.00 P 0.00 0.00 0.00 0.01 -0.03 60 0 0 0
18JUN26 340.00 P 0.00 0.00 0.00 0.01 -0.08 50 0 51 0
18JUN26 350.00 P 0.00 0.00 0.00 0.03 -0.18 44 0 58 0
18JUN26 360.00 P 0.19 0.19 0.18 0.10 -0.45 39 21 788 0
18JUN26 370.00 P 0.42 0.50 0.29 0.41 -1.11 34 165 1,213 -62
18JUN26 380.00 P 1.71 1.86 1.15 1.58 -2.66 29 304 500 -52
18JUN26 390.00 P 5.52 5.52 5.14 5.46 -5.12 26 61 121 +25
18JUN26 400.00 P 12.89 14.62 12.86 13.30 -6.38 22 176 98 +5
18JUN26 410.00 P 0.00 0.00 0.00 23.28 -6.14 33 0 0 0
18JUN26 420.00 P 0.00 0.00 0.00 33.20 -6.20 0 0 0 0
18JUN26 430.00 P 0.00 0.00 0.00 43.20 -6.20 0 0 0 0
18JUN26 440.00 P 0.00 0.00 0.00 53.20 -6.20 0 0 0 0
18JUN26 450.00 P 0.00 0.00 0.00 63.20 -6.20 0 0 0 0
18JUN26 460.00 P 0.00 0.00 0.00 73.20 -6.65 0 0 0 0
18JUN26 470.00 P 0.00 0.00 0.00 83.20 -6.94 0 0 0 0
18JUN26 480.00 P 0.00 0.00 0.00 93.20 -6.70 0 0 0 0
18JUN26 490.00 P 0.00 0.00 0.00 103.20 -6.74 0 0 0 0
18JUN26 500.00 P 0.00 0.00 0.00 113.20 -6.69 0 0 0 0
18JUN26 510.00 P 0.00 0.00 0.00 123.20 -6.75 0 0 0 0
18JUN26 520.00 P 0.00 0.00 0.00 133.20 -6.74 0 0 0 0
26JUN26 280.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
26JUN26 285.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
26JUN26 290.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
26JUN26 295.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
26JUN26 300.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
26JUN26 310.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
26JUN26 320.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
26JUN26 330.00 P 0.00 0.00 0.00 0.02 - 33 0 0 -
26JUN26 340.00 P 0.00 0.00 0.00 0.05 - 31 0 0 -
26JUN26 350.00 P 0.29 0.29 0.29 0.15 - 28 6 6 -
26JUN26 360.00 P 0.60 0.60 0.60 0.50 - 27 20 20 -
26JUN26 370.00 P 1.40 1.55 1.34 1.35 - 25 35 35 -
26JUN26 380.00 P 3.57 3.70 3.10 3.42 - 23 91 91 -
26JUN26 390.00 P 0.00 0.00 0.00 7.61 - 22 0 0 -
26JUN26 400.00 P 0.00 0.00 0.00 14.60 - 22 0 0 -
26JUN26 410.00 P 0.00 0.00 0.00 23.71 - 24 0 0 -
26JUN26 420.00 P 0.00 0.00 0.00 33.29 - 26 0 0 -
26JUN26 430.00 P 0.00 0.00 0.00 43.20 - 0 0 0 -
26JUN26 440.00 P 0.00 0.00 0.00 53.20 - 0 0 0 -
26JUN26 450.00 P 0.00 0.00 0.00 63.20 - 0 0 0 -
26JUN26 460.00 P 0.00 0.00 0.00 73.20 - 0 0 0 -
26JUN26 470.00 P 0.00 0.00 0.00 83.20 - 0 0 0 -
26JUN26 480.00 P 0.00 0.00 0.00 93.20 - 0 0 0 -
26JUN26 490.00 P 0.00 0.00 0.00 103.20 - 0 0 0 -
26JUN26 500.00 P 0.00 0.00 0.00 113.20 - 0 0 0 -
29JUN26 200.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 91 0 358 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 87 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 84 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 81 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 74 0 45 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 71 0 253 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 68 0 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 65 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 62 0 96 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 59 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 56 0 304 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 54 0 194 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 51 0 345 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 48 0 382 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 46 0 197 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 322 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 -0.03 38 0 756 0
29JUN26 320.00 P 0.10 0.11 0.10 0.03 -0.05 36 240 930 -10
29JUN26 330.00 P 0.00 0.00 0.00 0.06 -0.12 33 0 3,005 0
29JUN26 340.00 P 0.30 0.30 0.30 0.14 -0.25 31 50 2,568 +50
29JUN26 350.00 P 0.47 0.49 0.41 0.34 -0.47 29 58 12,145 -18
29JUN26 360.00 P 1.00 1.00 0.72 0.77 -0.90 27 57 14,900 0
29JUN26 370.00 P 2.00 2.00 1.50 1.76 -1.65 24 472 6,012 +127
29JUN26 380.00 P 3.95 4.10 3.42 3.80 -2.90 22 542 6,168 +37
29JUN26 390.00 P 8.10 8.53 7.50 7.94 -4.83 21 304 6,742 +42
29JUN26 400.00 P 15.30 15.81 14.00 15.25 -5.36 22 186 7,064 -40
29JUN26 410.00 P 23.44 23.44 23.44 23.88 -6.28 23 2 4,426 -2
29JUN26 420.00 P 0.00 0.00 0.00 33.37 -6.06 25 0 6,445 0
29JUN26 430.00 P 42.30 42.50 42.30 43.21 -6.34 26 174 1,985 -485
29JUN26 440.00 P 52.88 54.28 52.88 53.20 -6.20 0 243 850 +223
29JUN26 450.00 P 0.00 0.00 0.00 63.20 -6.20 0 0 200 -50
29JUN26 460.00 P 0.00 0.00 0.00 73.20 -6.65 0 0 27 -85
29JUN26 470.00 P 0.00 0.00 0.00 83.20 -6.94 0 0 0 0
29JUN26 480.00 P 0.00 0.00 0.00 93.20 -6.70 0 0 0 0
29JUN26 490.00 P 0.00 0.00 0.00 103.20 -6.74 0 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 113.20 -6.69 0 0 0 0
29JUN26 510.00 P 0.00 0.00 0.00 123.20 -6.75 0 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 133.20 -6.74 0 0 0 0
29JUN26 530.00 P 0.00 0.00 0.00 143.20 -6.20 0 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 153.20 -6.20 0 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 163.20 -6.20 0 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 173.20 -6.20 0 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 183.20 -6.20 0 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 193.20 -6.20 0 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 203.20 -6.20 0 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 213.20 -6.20 0 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 223.20 -6.20 0 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 233.20 -6.20 0 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 243.20 -6.20 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 275.00 P 0.14 0.16 0.14 0.01 -0.01 31 34 39 +34
30JUL26 280.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 21 0
30JUL26 285.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 41 0
30JUL26 290.00 P 0.00 0.00 0.00 0.03 -0.03 30 0 56 0
30JUL26 295.00 P 0.00 0.00 0.00 0.04 -0.04 29 0 33 0
30JUL26 300.00 P 0.00 0.00 0.00 0.06 -0.06 28 0 1,015 0
30JUL26 310.00 P 0.00 0.00 0.00 0.12 -0.12 27 0 303 0
30JUL26 320.00 P 0.50 0.60 0.50 0.25 -0.24 27 55 587 +25
30JUL26 330.00 P 0.88 0.88 0.88 0.53 -0.42 26 30 379 0
30JUL26 340.00 P 1.23 1.28 1.20 1.03 -0.67 25 52 495 -32
30JUL26 350.00 P 1.87 1.95 1.85 1.85 -1.06 24 49 1,224 -36
30JUL26 360.00 P 3.49 3.49 3.10 3.12 -1.52 23 74 1,169 0
30JUL26 370.00 P 5.63 5.63 4.99 5.21 -2.17 22 134 1,801 +40
30JUL26 380.00 P 8.20 8.58 7.96 8.25 -3.13 22 57 2,570 +14
30JUL26 390.00 P 13.25 13.25 12.50 12.71 -4.03 21 50 5,088 +4
30JUL26 400.00 P 18.70 19.61 18.50 18.75 -4.78 21 40 5,519 -14
30JUL26 410.00 P 26.78 26.78 26.78 26.38 -5.36 21 30 2,615 +30
30JUL26 420.00 P 34.45 34.45 34.45 34.70 -5.69 22 30 980 +30
30JUL26 430.00 P 0.00 0.00 0.00 43.74 -5.96 22 0 901 0
30JUL26 440.00 P 0.00 0.00 0.00 53.30 -6.12 22 0 388 0
30JUL26 450.00 P 0.00 0.00 0.00 63.20 -6.20 0 0 130 0
30JUL26 460.00 P 0.00 0.00 0.00 73.20 -6.67 0 0 14 0
30JUL26 470.00 P 0.00 0.00 0.00 83.20 -6.94 0 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 93.20 -6.94 0 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 103.20 -6.74 0 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 113.20 -6.93 0 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 123.20 -6.75 0 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 133.20 -6.83 0 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 143.20 -6.57 0 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 153.20 -6.64 0 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 163.20 -6.83 0 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 173.20 -6.63 0 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 183.20 -6.63 0 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 193.20 -6.35 0 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 203.20 -6.20 0 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 213.20 -7.11 0 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 223.20 -6.88 0 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 233.20 -10.23 0 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 243.20 -6.20 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 35 0 250 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.02 -0.03 27 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 0.03 -0.04 27 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.05 -0.05 27 0 30 0
28AUG26 285.00 P 0.00 0.00 0.00 0.08 -0.06 27 0 30 0
28AUG26 290.00 P 0.00 0.00 0.00 0.12 -0.08 27 0 30 0
28AUG26 295.00 P 0.00 0.00 0.00 0.16 -0.12 27 0 62 0
28AUG26 300.00 P 0.63 0.63 0.63 0.24 -0.15 27 2 195 -2
28AUG26 310.00 P 0.00 0.00 0.00 0.45 -0.26 26 0 426 0
28AUG26 320.00 P 1.18 1.18 1.17 0.82 -0.42 26 26 273 0
28AUG26 330.00 P 1.65 1.65 1.65 1.43 -0.64 25 16 392 +16
28AUG26 340.00 P 2.49 2.49 2.42 2.41 -0.93 25 86 1,032 -11
28AUG26 350.00 P 3.62 3.62 3.61 3.63 -1.29 24 12 7,776 +8
28AUG26 360.00 P 5.31 5.62 5.24 5.56 -1.86 23 296 2,845 +179
28AUG26 370.00 P 8.32 8.53 7.84 8.17 -2.34 23 298 1,921 +86
28AUG26 380.00 P 11.46 11.80 11.33 11.68 -3.06 22 146 2,772 +98
28AUG26 390.00 P 16.30 16.30 16.03 16.29 -4.18 22 45 2,880 0
28AUG26 400.00 P 0.00 0.00 0.00 21.98 -4.73 22 0 2,181 0
28AUG26 410.00 P 0.00 0.00 0.00 29.32 -5.75 23 0 1,725 0
28AUG26 420.00 P 0.00 0.00 0.00 36.95 -5.89 23 0 4,139 0
28AUG26 430.00 P 46.18 46.18 45.65 45.31 -8.10 23 100 1,792 -54
28AUG26 440.00 P 53.52 55.53 53.48 54.23 -8.49 23 80 542 -17
28AUG26 450.00 P 62.83 64.80 62.83 63.58 -6.68 23 60 596 -30
28AUG26 460.00 P 72.50 72.50 72.50 73.26 -8.97 23 30 90 0
28AUG26 470.00 P 0.00 0.00 0.00 83.20 -6.94 0 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 93.31 -8.64 28 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 103.20 -6.74 0 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 113.20 -6.93 0 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 123.20 -6.75 0 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 133.20 -6.83 0 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 143.20 -6.57 0 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 153.20 -6.64 0 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 163.20 -6.83 0 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 173.20 -6.63 0 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 183.20 -6.63 0 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 193.20 -6.35 0 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 203.20 -6.20 0 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 213.20 -7.11 0 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 223.20 -6.88 0 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 233.20 -10.23 0 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 243.20 -6.20 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 37 0 50 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 -0.03 25 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.02 -0.03 25 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.03 -0.05 25 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.05 -0.07 25 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 0.08 -0.08 25 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 0.12 -0.11 25 0 90 0
29SEP26 280.00 P 0.00 0.00 0.00 0.16 -0.15 25 0 75 0
29SEP26 285.00 P 0.00 0.00 0.00 0.23 -0.22 25 0 255 0
29SEP26 290.00 P 0.00 0.00 0.00 0.32 -0.27 25 0 302 0
29SEP26 295.00 P 0.00 0.00 0.00 0.46 -0.34 25 0 230 0
29SEP26 300.00 P 1.30 1.30 1.27 0.63 -0.40 25 31 702 -31
29SEP26 310.00 P 0.00 0.00 0.00 1.12 -0.60 25 0 899 0
29SEP26 320.00 P 0.00 0.00 0.00 1.89 -0.85 24 0 4,571 0
29SEP26 330.00 P 3.37 3.37 3.37 3.03 -1.15 24 60 4,086 +60
29SEP26 340.00 P 4.90 4.90 4.71 4.66 -1.30 24 33 2,482 +32
29SEP26 350.00 P 6.72 6.72 6.50 6.71 -1.78 24 42 4,345 -8
29SEP26 360.00 P 9.75 9.75 9.21 9.35 -2.17 23 128 3,936 +128
29SEP26 370.00 P 12.80 12.95 12.54 12.76 -2.80 23 60 6,158 -11
29SEP26 380.00 P 17.00 17.42 16.99 17.20 -3.32 23 313 3,943 +186
29SEP26 390.00 P 23.00 23.00 22.50 22.59 -4.19 23 281 6,202 +281
29SEP26 400.00 P 28.87 29.77 28.65 28.94 -3.48 23 301 5,760 -91
29SEP26 410.00 P 35.70 35.80 35.70 36.08 -4.78 23 40 4,327 0
29SEP26 420.00 P 43.50 43.50 43.50 43.50 -6.80 23 5 3,795 -3
29SEP26 430.00 P 0.00 0.00 0.00 51.98 -5.98 24 0 793 0
29SEP26 440.00 P 0.00 0.00 0.00 60.58 -5.70 24 0 1,800 0
29SEP26 450.00 P 0.00 0.00 0.00 69.48 -6.51 24 0 399 0
29SEP26 460.00 P 0.00 0.00 0.00 78.36 -6.28 24 0 311 0
29SEP26 470.00 P 0.00 0.00 0.00 87.85 -6.34 24 0 446 0
29SEP26 480.00 P 97.84 97.84 97.56 97.70 -8.84 26 34 613 +26
29SEP26 490.00 P 0.00 0.00 0.00 107.40 -6.03 27 0 391 0
29SEP26 500.00 P 0.00 0.00 0.00 117.16 -6.02 27 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 126.92 -3.03 28 0 790 0
29SEP26 520.00 P 0.00 0.00 0.00 136.26 -6.90 23 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 146.58 -6.26 29 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 156.45 -6.76 30 0 33 0
29SEP26 550.00 P 0.00 0.00 0.00 166.74 -5.74 34 0 149 0
29SEP26 560.00 P 0.00 0.00 0.00 176.66 -5.74 36 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 186.58 -5.74 37 0 70 0
29SEP26 580.00 P 0.00 0.00 0.00 196.13 -6.11 34 0 48 0
29SEP26 590.00 P 0.00 0.00 0.00 206.41 -5.76 39 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 216.33 -5.76 40 0 30 0
29SEP26 610.00 P 0.00 0.00 0.00 226.27 -5.74 41 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 236.19 -7.24 42 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 246.11 -5.74 43 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 30 0
30DEC26 225.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 90 0
30DEC26 230.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 0.09 +0.01 26 0 35 0
30DEC26 240.00 P 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 0.17 +0.01 26 0 110 0
30DEC26 250.00 P 0.00 0.00 0.00 0.22 0.00 25 0 200 0
30DEC26 255.00 P 0.00 0.00 0.00 0.31 +0.01 25 0 65 0
30DEC26 260.00 P 0.00 0.00 0.00 0.39 -0.01 25 0 183 0
30DEC26 265.00 P 0.00 0.00 0.00 0.53 -0.01 25 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.67 -0.04 25 0 1 0
30DEC26 275.00 P 0.00 0.00 0.00 0.87 -0.06 25 0 20 0
30DEC26 280.00 P 0.00 0.00 0.00 1.09 -0.08 25 0 397 0
30DEC26 285.00 P 0.00 0.00 0.00 1.42 -0.13 25 0 136 0
30DEC26 290.00 P 0.00 0.00 0.00 1.75 -0.16 25 0 501 0
30DEC26 295.00 P 0.00 0.00 0.00 2.15 -0.25 25 0 451 0
30DEC26 300.00 P 3.13 3.25 3.13 2.63 -0.27 25 13 358 +2
30DEC26 310.00 P 4.27 4.27 4.21 3.82 -0.45 25 13 3,132 -12
30DEC26 320.00 P 5.50 5.50 5.50 5.36 -0.72 25 50 1,222 +50
30DEC26 330.00 P 7.31 7.31 7.31 7.26 -1.10 25 52 1,475 +50
30DEC26 340.00 P 9.55 9.55 9.55 9.39 -1.67 24 50 1,273 +50
30DEC26 350.00 P 12.08 12.20 11.90 12.06 -1.86 24 33 1,624 -30
30DEC26 360.00 P 15.32 15.80 15.32 15.41 -2.14 24 50 1,668 -5
30DEC26 370.00 P 19.00 19.63 19.00 19.21 -2.97 23 91 1,623 +90
30DEC26 380.00 P 23.50 23.50 23.50 23.92 -3.36 23 1 2,163 +1
30DEC26 390.00 P 0.00 0.00 0.00 29.29 -3.63 23 0 1,669 0
30DEC26 400.00 P 35.44 35.44 35.35 35.51 -4.20 24 7 1,993 -5
30DEC26 410.00 P 0.00 0.00 0.00 43.98 -2.85 26 0 2,424 0
30DEC26 420.00 P 0.00 0.00 0.00 50.11 -4.16 25 4 3,458 +4
30DEC26 430.00 P 56.60 56.60 56.50 56.50 -5.74 24 6 1,691 +6
30DEC26 440.00 P 0.00 0.00 0.00 65.91 -6.67 26 0 1,322 0
30DEC26 450.00 P 0.00 0.00 0.00 73.07 -6.35 24 0 1,165 0
30DEC26 460.00 P 0.00 0.00 0.00 81.69 -5.83 25 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 90.59 -6.20 25 0 81 0
30DEC26 480.00 P 0.00 0.00 0.00 99.26 -7.28 24 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 108.51 -6.85 24 0 392 0
30DEC26 500.00 P 0.00 0.00 0.00 118.28 -6.56 25 0 530 0
30DEC26 510.00 P 0.00 0.00 0.00 127.58 -6.82 25 0 408 0
30DEC26 520.00 P 0.00 0.00 0.00 137.50 -6.57 26 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 147.21 -6.58 27 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 157.05 -6.16 27 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 166.86 -5.91 28 0 30 0
30DEC26 560.00 P 0.00 0.00 0.00 176.66 -5.95 28 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 186.58 -5.88 29 0 30 0
30DEC26 580.00 P 0.00 0.00 0.00 196.34 -6.00 29 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 206.41 -5.83 31 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 216.33 -5.88 32 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 226.27 -5.85 33 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 236.19 -7.24 34 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 246.11 -5.81 34 0 0 0
30MAR27 200.00 P 1.00 1.00 1.00 0.03 -0.02 25 100 135 +100
30MAR27 205.00 P 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.06 -0.04 25 0 30 0
30MAR27 215.00 P 0.00 0.00 0.00 0.09 -0.05 25 0 12 0
30MAR27 220.00 P 0.00 0.00 0.00 0.12 -0.07 25 0 60 0
30MAR27 225.00 P 0.00 0.00 0.00 0.18 -0.07 25 0 0 0
30MAR27 230.00 P 1.48 1.48 1.48 0.23 -0.11 25 60 180 +60
30MAR27 235.00 P 1.60 1.60 1.60 0.33 -0.10 25 60 90 +60
30MAR27 240.00 P 1.73 1.73 1.73 0.42 -0.15 25 30 91 +30
30MAR27 245.00 P 1.91 1.91 1.91 0.56 -0.15 25 30 110 +30
30MAR27 250.00 P 0.00 0.00 0.00 0.71 -0.20 25 0 55 0
30MAR27 255.00 P 2.34 2.34 2.34 0.90 -0.24 25 30 30 +30
30MAR27 260.00 P 0.00 0.00 0.00 1.13 -0.27 25 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 1.38 -0.35 25 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 1.73 -0.34 25 0 13 0
30MAR27 275.00 P 0.00 0.00 0.00 2.08 -0.46 25 0 16 0
30MAR27 280.00 P 0.00 0.00 0.00 2.54 -0.48 25 0 150 0
30MAR27 285.00 P 0.00 0.00 0.00 3.05 -0.62 25 0 56 0
30MAR27 290.00 P 0.00 0.00 0.00 3.58 -0.79 25 0 179 0
30MAR27 295.00 P 5.66 5.66 5.52 4.29 -0.79 25 100 138 +39
30MAR27 300.00 P 6.26 6.26 6.26 5.00 -0.92 25 6 208 0
30MAR27 310.00 P 0.00 0.00 0.00 6.78 -1.05 25 0 67 0
30MAR27 320.00 P 9.66 9.66 9.66 8.90 -1.35 25 30 454 +30
30MAR27 330.00 P 0.00 0.00 0.00 11.44 -1.60 26 0 343 0
30MAR27 340.00 P 14.81 14.81 14.81 14.54 -1.71 26 16 945 +16
30MAR27 350.00 P 18.20 18.35 18.20 18.00 -2.10 26 28 648 +28
30MAR27 360.00 P 22.12 22.12 22.12 22.00 -2.29 26 45 601 0
30MAR27 370.00 P 0.00 0.00 0.00 26.55 -2.52 26 0 693 0
30MAR27 380.00 P 31.03 31.03 31.03 31.42 -2.93 26 1 871 0
30MAR27 390.00 P 36.90 36.95 36.90 36.91 -3.03 26 20 729 -20
30MAR27 400.00 P 0.00 0.00 0.00 42.85 -3.62 26 0 3,538 0
30MAR27 410.00 P 0.00 0.00 0.00 49.37 -2.62 26 0 3,373 0
30MAR27 420.00 P 0.00 0.00 0.00 56.92 -3.71 27 0 2,274 0
30MAR27 430.00 P 0.00 0.00 0.00 63.45 -4.86 27 0 30 0
30MAR27 440.00 P 0.00 0.00 0.00 70.69 -5.40 27 0 76 0
30MAR27 450.00 P 77.76 78.00 77.76 78.39 -4.88 27 130 551 +130
30MAR27 460.00 P 0.00 0.00 0.00 86.63 -5.78 27 0 71 0
30MAR27 470.00 P 0.00 0.00 0.00 95.05 -5.66 27 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 103.78 -5.57 27 0 60 0
30MAR27 490.00 P 0.00 0.00 0.00 112.30 -5.88 27 0 1 0
30MAR27 500.00 P 122.05 122.05 121.58 121.58 -8.89 28 190 645 +190
30MAR27 510.00 P 0.00 0.00 0.00 130.03 -6.13 27 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 139.65 -5.81 28 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 148.98 -5.86 28 0 79 0
30MAR27 540.00 P 0.00 0.00 0.00 158.19 -6.06 28 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 167.55 -6.37 27 0 139 0
30MAR27 560.00 P 0.00 0.00 0.00 177.39 -6.19 28 0 48 0
30MAR27 570.00 P 0.00 0.00 0.00 187.06 -6.24 28 0 74 0
30MAR27 580.00 P 0.00 0.00 0.00 196.82 -6.05 29 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 206.53 -6.14 29 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 216.42 -6.17 29 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 226.27 -6.17 30 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 236.19 -7.24 30 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 246.11 -5.96 31 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 3.19 -0.40 25 0 1 0
29JUN27 280.00 P 5.50 5.50 5.50 3.70 -0.57 25 2 13 +2
29JUN27 285.00 P 0.00 0.00 0.00 4.39 -0.72 25 0 11 0
29JUN27 290.00 P 0.00 0.00 0.00 5.22 -0.63 25 0 110 0
29JUN27 295.00 P 0.00 0.00 0.00 5.98 -0.83 25 0 15 0
29JUN27 300.00 P 0.00 0.00 0.00 6.93 -0.83 25 0 87 0
29JUN27 310.00 P 10.96 10.96 10.96 8.88 -1.13 25 20 276 -20
29JUN27 320.00 P 0.00 0.00 0.00 11.39 -1.16 25 0 654 0
29JUN27 330.00 P 15.20 15.20 15.20 14.20 -1.51 25 2 350 -2
29JUN27 340.00 P 18.61 18.65 18.40 17.43 -1.70 25 73 307 -7
29JUN27 350.00 P 22.08 22.08 22.08 21.17 -1.95 25 1 543 +1
29JUN27 360.00 P 25.84 26.53 25.84 25.20 -2.31 25 46 718 -1
29JUN27 370.00 P 30.71 31.23 30.00 29.90 -2.44 25 9 96 -3
29JUN27 380.00 P 0.00 0.00 0.00 34.78 -2.89 25 0 134 0
29JUN27 390.00 P 40.09 41.06 40.09 40.39 -2.97 25 40 85 +40
29JUN27 400.00 P 46.25 46.88 46.25 46.14 -3.88 26 31 176 +31
29JUN27 410.00 P 0.00 0.00 0.00 52.96 -4.08 26 0 104 0
29JUN27 420.00 P 59.75 59.75 59.75 59.93 -4.42 26 5 56 +5
29JUN27 430.00 P 0.00 0.00 0.00 67.25 -4.06 27 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 74.71 -4.38 27 0 0 0
29JUN27 450.00 P 82.16 82.20 82.16 82.54 -3.88 27 8 53 -8
29JUN27 460.00 P 0.00 0.00 0.00 90.12 -5.09 27 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 98.22 -5.03 27 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 106.56 -5.31 28 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 114.97 -5.48 28 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 122.14 -8.33 26 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 132.69 -5.31 28 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 141.55 -5.41 28 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 150.56 -5.44 28 0 10 0
TOTAL PUT 7,850 251,046 +1,604
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$ 24.34
29JUN26 16.00 C 0.00 0.00 0.00 8.40 -0.12 110 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.88 -0.14 93 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.38 -0.14 86 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.88 -0.14 80 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.38 -0.14 74 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.88 -0.14 68 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.34 -0.19 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.91 -0.12 66 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.36 -0.17 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 3.36 -0.17 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.37 -0.17 24 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.43 -0.16 24 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.67 -0.13 24 0 117 0
29JUN26 25.00 C 0.25 0.25 0.22 0.22 -0.08 24 37 119 +34
29JUN26 26.00 C 0.00 0.00 0.00 0.05 -0.04 24 0 266 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 131 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 364 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 97 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 115 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 70 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 75 0 75 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 85 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 89 0 3 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 7.01 -0.01 60 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 6.51 -0.02 56 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 6.02 -0.02 52 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.52 -0.03 48 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.03 -0.03 45 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.52 -0.05 40 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 3.44 -0.17 23 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 2.52 -0.16 24 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 1.70 -0.15 24 0 23 0
30JUL26 24.00 C 1.06 1.06 1.06 1.01 -0.15 23 2 17 +2
30JUL26 25.00 C 0.64 0.64 0.64 0.55 -0.11 23 14 115 +14
30JUL26 26.00 C 0.00 0.00 0.00 0.27 -0.07 23 0 76 0
30JUL26 27.00 C 0.00 0.00 0.00 0.12 -0.04 23 0 109 0
30JUL26 28.00 C 0.00 0.00 0.00 0.05 -0.03 24 0 82 0
30JUL26 29.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 18 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 7.03 -0.04 45 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.55 -0.03 43 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 6.07 -0.02 42 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.58 -0.03 39 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.10 -0.02 37 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.60 -0.05 33 0 1 0
28AUG26 21.00 C 0.00 0.00 0.00 3.56 -0.15 24 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 2.70 -0.14 24 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 1.96 -0.13 25 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 1.31 -0.10 24 0 30 0
28AUG26 25.00 C 0.00 0.00 0.00 0.83 -0.08 24 0 65 0
28AUG26 26.00 C 0.00 0.00 0.00 0.51 -0.06 24 0 66 0
28AUG26 27.00 C 0.00 0.00 0.00 0.29 -0.04 24 0 15 0
28AUG26 28.00 C 0.00 0.00 0.00 0.17 -0.02 25 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 15 0
28AUG26 30.00 C 0.00 0.00 0.00 0.05 0.00 25 0 36 0
28AUG26 31.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 35 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.09 -0.02 46 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.60 -0.02 44 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.12 -0.02 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.64 -0.02 40 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.14 -0.05 36 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.64 -0.08 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.58 -0.17 23 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.73 -0.16 24 0 45 0
29SEP26 23.00 C 0.00 0.00 0.00 2.05 -0.14 25 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 1.42 -0.14 25 0 180 0
29SEP26 25.00 C 0.00 0.00 0.00 0.94 -0.11 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.59 -0.09 24 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 0.35 -0.07 24 0 224 0
29SEP26 28.00 C 0.00 0.00 0.00 0.20 -0.05 24 0 234 0
29SEP26 29.00 C 0.00 0.00 0.00 0.11 -0.03 24 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.06 -0.02 24 0 14 0
29SEP26 31.00 C 0.07 0.07 0.07 0.03 -0.01 24 11 11 +10
29SEP26 32.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.09 -0.03 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.61 -0.03 37 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.14 -0.03 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.66 -0.04 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.17 -0.07 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.70 -0.09 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.70 -0.15 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.93 -0.13 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.27 -0.11 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.73 -0.09 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.25 -0.10 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.92 -0.06 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.67 -0.05 24 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 0.48 -0.03 24 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.34 -0.03 24 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 0.24 -0.03 24 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.17 -0.02 24 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.15 -0.02 35 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.68 -0.02 34 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.19 -0.06 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.71 -0.07 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.25 -0.12 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.81 -0.08 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.00 -0.03 26 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.19 -0.14 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.60 -0.12 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.09 -0.12 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.65 -0.10 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.28 -0.08 24 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.00 -0.07 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.77 -0.07 24 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.59 -0.06 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.45 -0.05 24 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.34 -0.04 24 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.27 -0.03 24 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.20 -0.03 24 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.15 -0.02 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.11 -0.02 24 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.19 -0.03 31 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.73 -0.04 30 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.27 0.00 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.83 -0.01 28 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.40 -0.03 27 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.00 -0.03 27 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.27 -0.06 26 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.52 -0.13 24 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 2.91 -0.12 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.40 -0.12 23 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.99 -0.10 24 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 1.63 -0.11 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.34 -0.09 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.09 -0.08 24 0 2 0
29JUN27 29.00 C 0.00 0.00 0.00 0.87 -0.07 24 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.70 -0.07 24 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.56 -0.06 24 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.44 -0.05 24 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.35 -0.05 24 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 0.28 -0.03 24 0 0 0
TOTAL CALL 64 2,855 +60
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 90 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 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 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 26 0 40 0
29JUN26 23.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 199 0
29JUN26 24.00 P 0.26 0.26 0.26 0.31 +0.03 24 2 517 0
29JUN26 25.00 P 0.74 0.76 0.74 0.89 +0.09 26 26 65 -26
29JUN26 26.00 P 0.00 0.00 0.00 1.69 +0.13 24 0 594 0
29JUN26 27.00 P 0.00 0.00 0.00 2.66 +0.16 0 0 75 0
29JUN26 28.00 P 0.00 0.00 0.00 3.66 +0.16 0 0 78 0
29JUN26 29.00 P 0.00 0.00 0.00 4.66 +0.07 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 5.66 +0.09 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 6.66 +0.11 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.66 +0.08 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.66 +0.09 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.69 +0.12 87 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.66 +0.08 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.66 +0.08 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.66 +0.08 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 13.66 +0.09 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 14.66 +0.08 0 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 0.00 26 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.10 0.00 24 0 66 0
30JUL26 23.00 P 0.28 0.28 0.28 0.29 +0.01 24 2 73 0
30JUL26 24.00 P 0.62 0.62 0.62 0.64 +0.03 24 18 678 0
30JUL26 25.00 P 0.00 0.00 0.00 1.17 +0.04 24 0 104 0
30JUL26 26.00 P 0.00 0.00 0.00 1.87 +0.09 24 0 47 0
30JUL26 27.00 P 0.00 0.00 0.00 2.72 +0.12 23 0 81 0
30JUL26 28.00 P 0.00 0.00 0.00 3.67 +0.15 24 0 135 0
30JUL26 29.00 P 0.00 0.00 0.00 4.66 +0.07 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 5.66 +0.09 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 6.66 +0.10 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 7.66 +0.08 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 8.66 +0.09 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 9.69 +0.12 53 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 10.66 +0.08 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 11.66 +0.08 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 12.66 +0.08 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 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 0.00 25 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.24 +0.03 24 0 55 0
28AUG26 23.00 P 0.00 0.00 0.00 0.50 +0.06 25 0 79 0
28AUG26 24.00 P 0.00 0.00 0.00 0.88 +0.07 25 0 137 0
28AUG26 25.00 P 0.00 0.00 0.00 1.38 +0.07 24 0 30 0
28AUG26 26.00 P 0.00 0.00 0.00 2.05 +0.08 24 0 37 0
28AUG26 27.00 P 0.00 0.00 0.00 2.85 +0.14 24 0 75 0
28AUG26 28.00 P 0.00 0.00 0.00 3.73 +0.15 24 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 4.67 +0.08 24 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 5.66 +0.08 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 6.66 +0.08 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 7.66 +0.08 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 8.66 +0.08 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.69 +0.11 44 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 10.66 +0.08 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.66 +0.08 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 12.66 +0.08 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.08 -0.01 24 0 8 0
29SEP26 20.00 P 0.00 0.00 0.00 0.13 0.00 24 0 4 0
29SEP26 21.00 P 0.00 0.00 0.00 0.28 0.00 24 0 77 0
29SEP26 22.00 P 0.00 0.00 0.00 0.53 +0.01 24 0 62 0
29SEP26 23.00 P 0.00 0.00 0.00 0.90 +0.02 24 0 70 0
29SEP26 24.00 P 0.00 0.00 0.00 1.41 +0.06 24 0 105 0
29SEP26 25.00 P 0.00 0.00 0.00 1.97 +0.06 23 0 64 0
29SEP26 26.00 P 0.00 0.00 0.00 2.71 +0.08 23 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 3.54 +0.11 24 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 4.31 +0.02 18 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 5.22 +0.01 0 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 6.19 +0.03 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.16 +0.03 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.12 0.00 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.12 +0.02 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.10 +0.02 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.09 +0.02 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.07 +0.01 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.06 +0.02 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.05 +0.02 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.04 +0.02 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.14 +0.01 24 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.19 +0.01 24 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.26 +0.01 24 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.35 +0.02 24 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.58 +0.03 24 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 0.89 +0.04 24 0 10 0
30DEC26 23.00 P 0.00 0.00 0.00 1.25 +0.04 24 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 1.73 +0.07 23 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.38 +0.09 24 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 3.06 +0.10 24 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 3.82 +0.12 24 0 19 0
30DEC26 28.00 P 0.00 0.00 0.00 4.50 -0.01 21 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.34 +0.03 19 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 6.22 0.00 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.18 +0.01 0 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 8.15 +0.02 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.12 +0.01 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.11 +0.02 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.09 +0.02 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.07 +0.01 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.06 +0.02 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.05 +0.02 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.04 +0.02 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.15 +0.01 24 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.19 0.00 24 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.26 +0.01 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.33 +0.01 24 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.43 +0.01 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.54 +0.02 24 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 0.81 +0.02 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.16 +0.04 24 0 7 0
30MAR27 23.00 P 0.00 0.00 0.00 1.52 +0.04 24 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 2.00 +0.05 23 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 2.65 +0.07 24 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 3.30 +0.08 24 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.02 +0.09 24 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 4.66 -0.04 22 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.47 -0.01 20 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.32 +0.03 18 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.22 0.00 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.16 +0.01 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.12 +0.01 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.11 +0.02 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.09 +0.02 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.07 +0.01 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.06 +0.02 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.05 +0.02 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 15.04 +0.02 0 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.24 0.00 24 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 0.31 0.00 24 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.39 0.00 24 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.49 +0.01 25 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.60 +0.01 25 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.72 +0.01 24 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.03 +0.02 25 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.40 +0.02 25 0 23 0
29JUN27 23.00 P 0.00 0.00 0.00 1.85 +0.03 25 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 2.38 +0.05 25 0 1 0
29JUN27 25.00 P 0.00 0.00 0.00 2.97 +0.06 25 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.62 +0.06 25 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.35 +0.08 26 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.02 0.00 25 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.81 0.00 25 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.63 0.00 24 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 7.50 -0.02 24 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.37 +0.02 23 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.27 +0.02 20 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.18 +0.01 0 0 0 0
TOTAL PUT 48 4,165 -26
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$ 145.80
18JUN26 105.00 C 0.00 0.00 0.00 41.30 +3.45 216 0 0 0
18JUN26 107.50 C 0.00 0.00 0.00 38.74 +3.39 198 0 0 0
18JUN26 110.00 C 0.00 0.00 0.00 36.31 +3.46 191 0 0 0
18JUN26 112.50 C 0.00 0.00 0.00 33.76 +3.41 175 0 0 0
18JUN26 115.00 C 0.00 0.00 0.00 31.25 +3.40 161 0 0 0
18JUN26 117.50 C 0.00 0.00 0.00 28.82 +3.47 154 0 0 0
18JUN26 120.00 C 0.00 0.00 0.00 26.31 +3.45 142 0 0 0
18JUN26 122.50 C 0.00 0.00 0.00 23.83 +3.47 131 0 0 0
18JUN26 125.00 C 0.00 0.00 0.00 20.85 +2.99 69 0 0 0
18JUN26 127.50 C 0.00 0.00 0.00 18.36 +2.99 64 0 0 0
18JUN26 130.00 C 0.00 0.00 0.00 15.88 +2.98 60 0 0 0
18JUN26 132.50 C 0.00 0.00 0.00 13.42 +2.95 57 0 30 0
18JUN26 135.00 C 0.00 0.00 0.00 10.98 +2.86 52 0 357 0
18JUN26 137.50 C 8.80 8.80 8.80 8.58 +2.84 47 2 278 0
18JUN26 140.00 C 5.25 6.66 5.17 6.08 +2.21 36 16 236 -14
18JUN26 142.50 C 2.69 3.67 2.40 4.24 +1.90 41 175 255 +30
18JUN26 145.00 C 1.50 2.63 1.50 2.24 +0.95 34 146 132 -66
18JUN26 147.50 C 0.74 1.40 0.74 1.05 +0.42 33 353 228 +99
18JUN26 150.00 C 0.28 0.60 0.28 0.42 +0.15 33 146 126 +40
18JUN26 152.50 C 0.14 0.14 0.14 0.14 +0.04 33 20 42 +20
18JUN26 155.00 C 0.04 0.07 0.04 0.04 0.00 33 75 275 +75
18JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
18JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
18JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
18JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
18JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26JUN26 112.50 C 0.00 0.00 0.00 33.76 - 88 0 0 -
26JUN26 115.00 C 0.00 0.00 0.00 31.48 - 90 0 0 -
26JUN26 117.50 C 0.00 0.00 0.00 28.84 - 79 0 0 -
26JUN26 120.00 C 0.00 0.00 0.00 26.35 - 73 0 0 -
26JUN26 122.50 C 0.00 0.00 0.00 23.83 - 66 0 0 -
26JUN26 125.00 C 0.00 0.00 0.00 20.94 - 38 0 0 -
26JUN26 127.50 C 0.00 0.00 0.00 18.47 - 37 0 0 -
26JUN26 130.00 C 0.00 0.00 0.00 16.02 - 36 0 0 -
26JUN26 132.50 C 0.00 0.00 0.00 13.61 - 34 0 0 -
26JUN26 135.00 C 0.00 0.00 0.00 11.27 - 33 0 0 -
26JUN26 137.50 C 0.00 0.00 0.00 9.02 - 32 0 0 -
26JUN26 140.00 C 0.00 0.00 0.00 6.93 - 31 0 0 -
26JUN26 142.50 C 0.00 0.00 0.00 5.04 - 30 0 0 -
26JUN26 145.00 C 2.83 2.95 2.82 3.33 - 28 101 101 -
26JUN26 147.50 C 1.75 2.40 1.75 2.15 - 28 99 93 -
26JUN26 150.00 C 1.18 1.50 1.10 1.31 - 28 58 58 -
26JUN26 152.50 C 0.75 0.75 0.75 0.78 - 28 60 60 -
26JUN26 155.00 C 0.43 0.43 0.42 0.40 - 28 20 20 -
26JUN26 157.50 C 0.00 0.00 0.00 0.19 - 28 0 0 -
26JUN26 160.00 C 0.15 0.15 0.15 0.09 - 28 3 3 -
26JUN26 162.50 C 0.00 0.00 0.00 0.04 - 28 0 0 -
26JUN26 165.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
26JUN26 167.50 C 0.00 0.00 0.00 0.01 - 29 0 0 -
26JUN26 170.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
26JUN26 172.50 C 0.00 0.00 0.00 0.01 - 35 0 0 -
29JUN26 60.00 C 0.00 0.00 0.00 86.26 +3.38 231 0 250 0
29JUN26 62.50 C 0.00 0.00 0.00 83.76 +3.38 221 0 136 0
29JUN26 65.00 C 0.00 0.00 0.00 81.27 +3.38 213 0 50 0
29JUN26 67.50 C 0.00 0.00 0.00 78.77 +3.38 203 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 76.27 +3.38 194 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 73.78 +3.38 187 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 71.20 +3.30 172 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 68.78 +3.38 170 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 66.21 +3.30 157 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 63.79 +3.38 156 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 61.22 +3.31 143 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 58.72 +3.30 136 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 56.30 +3.38 135 0 40 0
29JUN26 92.50 C 0.00 0.00 0.00 53.73 +3.31 124 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 51.24 +3.31 118 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 48.81 +3.38 115 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 46.33 +3.40 110 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 43.84 +3.40 104 0 2 0
29JUN26 105.00 C 0.00 0.00 0.00 41.30 +3.35 96 0 6 0
29JUN26 107.50 C 0.00 0.00 0.00 38.79 +3.34 90 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 36.33 +3.37 86 0 94 0
29JUN26 112.50 C 0.00 0.00 0.00 33.79 +3.31 78 0 56 0
29JUN26 115.00 C 0.00 0.00 0.00 31.48 +3.49 79 0 374 0
29JUN26 117.50 C 0.00 0.00 0.00 28.90 +3.38 71 0 212 0
29JUN26 120.00 C 0.00 0.00 0.00 26.35 +2.75 63 0 1,854 0
29JUN26 122.50 C 0.00 0.00 0.00 23.94 +3.34 61 0 113 0
29JUN26 125.00 C 0.00 0.00 0.00 20.99 +3.13 36 0 6,937 0
29JUN26 127.50 C 0.00 0.00 0.00 18.54 +2.76 36 0 620 0
29JUN26 130.00 C 14.74 16.52 14.74 16.33 +2.89 41 26 3,410 0
29JUN26 132.50 C 14.20 14.20 14.10 13.71 +2.54 33 2 1,860 0
29JUN26 135.00 C 10.70 10.70 10.70 11.44 +2.71 32 6 4,691 -1
29JUN26 137.50 C 8.20 8.20 8.20 9.15 +2.40 30 2 1,367 0
29JUN26 140.00 C 5.27 7.20 5.27 6.99 +2.03 28 16 2,612 -5
29JUN26 142.50 C 4.76 5.53 4.75 5.04 +1.64 26 77 2,600 +10
29JUN26 145.00 C 2.81 4.00 2.81 3.39 +1.03 25 345 2,917 -134
29JUN26 147.50 C 1.90 2.71 1.90 2.32 +0.73 26 222 2,906 +14
29JUN26 150.00 C 1.40 1.66 1.20 1.57 +0.54 27 360 4,048 +32
29JUN26 152.50 C 0.77 1.00 0.77 0.94 +0.28 27 262 2,288 +104
29JUN26 155.00 C 0.50 0.63 0.49 0.57 +0.16 28 175 2,202 +133
29JUN26 157.50 C 0.31 0.31 0.31 0.34 +0.08 28 35 4,299 +30
29JUN26 160.00 C 0.00 0.00 0.00 0.21 +0.05 29 0 3,930 0
29JUN26 162.50 C 0.17 0.17 0.17 0.12 +0.02 29 4 1,352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.07 +0.01 30 0 924 0
29JUN26 167.50 C 0.00 0.00 0.00 0.04 0.00 31 0 1,560 0
29JUN26 170.00 C 0.00 0.00 0.00 0.02 0.00 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 45 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 210.00 C 0.01 0.01 0.01 0.01 0.00 63 30 600 +30
30JUL26 70.00 C 0.00 0.00 0.00 77.34 +4.28 137 0 50 0
30JUL26 72.50 C 0.00 0.00 0.00 74.86 +4.29 131 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 71.97 +3.89 116 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 69.88 +4.29 120 0 30 0
30JUL26 80.00 C 0.00 0.00 0.00 66.21 +3.11 77 0 50 0
30JUL26 82.50 C 0.00 0.00 0.00 63.79 +3.18 78 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 61.22 +3.10 69 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 58.79 +3.16 70 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 56.39 +3.25 71 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 54.07 +3.42 73 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 51.24 +3.08 55 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 48.81 +3.14 56 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 46.49 +3.56 59 0 0 0
30JUL26 102.50 C 43.49 43.49 43.49 43.84 +3.13 50 30 464 -30
30JUL26 105.00 C 0.00 0.00 0.00 41.33 +3.10 46 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 39.08 +3.32 51 0 0 0
30JUL26 110.00 C 34.21 35.90 34.21 37.29 +3.99 60 173 597 -79
30JUL26 112.50 C 0.00 0.00 0.00 34.17 +3.66 46 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 31.58 +3.15 41 0 11 0
30JUL26 117.50 C 0.00 0.00 0.00 29.17 +3.13 39 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 26.76 +3.09 38 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 24.35 +3.00 36 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 21.63 +2.54 29 0 115 0
30JUL26 127.50 C 0.00 0.00 0.00 19.33 +2.43 29 0 623 0
30JUL26 130.00 C 0.00 0.00 0.00 17.09 +2.30 28 0 335 0
30JUL26 132.50 C 0.00 0.00 0.00 14.94 +2.16 28 0 162 0
30JUL26 135.00 C 12.43 12.43 12.43 12.89 +2.32 28 1 271 -1
30JUL26 137.50 C 10.20 10.20 10.20 11.29 +2.43 29 2 605 -2
30JUL26 140.00 C 8.50 9.11 8.50 8.98 +1.68 26 18 727 +12
30JUL26 142.50 C 6.93 7.63 6.93 7.78 +1.88 28 24 863 -11
30JUL26 145.00 C 5.50 6.41 5.41 5.94 +1.21 25 71 840 +8
30JUL26 147.50 C 4.50 4.97 4.26 4.85 +1.13 26 70 591 +12
30JUL26 150.00 C 3.48 4.07 3.40 3.81 +0.93 26 120 1,216 +55
30JUL26 152.50 C 2.61 3.10 2.61 2.98 +0.79 26 103 735 +88
30JUL26 155.00 C 2.21 2.48 2.03 2.26 +0.57 26 85 638 +79
30JUL26 157.50 C 1.74 1.74 1.74 1.75 +0.50 26 5 1,181 +5
30JUL26 160.00 C 1.15 1.30 1.15 1.31 +0.42 26 64 1,252 0
30JUL26 162.50 C 0.95 1.05 0.95 0.96 +0.34 26 30 1,830 +5
30JUL26 165.00 C 0.69 0.85 0.69 0.69 +0.27 26 9 1,280 0
30JUL26 167.50 C 0.00 0.00 0.00 0.50 +0.22 26 0 2,929 0
30JUL26 170.00 C 0.50 0.50 0.50 0.35 +0.17 26 20 354 +10
30JUL26 172.50 C 0.00 0.00 0.00 0.24 +0.12 26 0 31 0
30JUL26 175.00 C 0.00 0.00 0.00 0.17 +0.10 26 0 445 0
30JUL26 177.50 C 0.00 0.00 0.00 0.12 +0.07 27 0 62 0
30JUL26 180.00 C 0.00 0.00 0.00 0.08 +0.05 27 0 115 0
30JUL26 182.50 C 0.00 0.00 0.00 0.05 +0.03 26 0 0 0
30JUL26 185.00 C 0.00 0.00 0.00 0.04 +0.03 27 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 0.03 +0.02 27 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 30 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 210.00 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 77.34 +4.20 108 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 74.86 +4.21 104 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 71.97 +3.81 92 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 69.88 +4.21 95 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 66.21 +3.02 54 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 64.04 +3.34 69 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 61.64 +3.43 68 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 59.09 +3.37 64 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 56.52 +3.29 58 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 54.11 +3.36 57 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 51.65 +3.49 55 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 49.17 +3.50 53 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 46.49 +3.20 45 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 44.19 +3.38 47 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 41.72 +3.38 45 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 39.39 +3.51 45 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 37.29 +3.85 47 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 34.47 +3.45 40 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 32.04 +3.41 38 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 29.67 +3.63 37 0 0 0
28AUG26 120.00 C 25.22 26.79 25.22 27.09 +3.42 33 83 506 +38
28AUG26 122.50 C 0.00 0.00 0.00 25.05 +3.31 34 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 22.35 +2.77 30 0 60 0
28AUG26 127.50 C 0.00 0.00 0.00 20.17 +2.66 29 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 18.07 +2.51 29 0 60 0
28AUG26 132.50 C 0.00 0.00 0.00 16.07 +2.37 29 0 214 0
28AUG26 135.00 C 0.00 0.00 0.00 14.15 +2.19 28 0 238 0
28AUG26 137.50 C 0.00 0.00 0.00 12.33 +2.19 28 0 491 0
28AUG26 140.00 C 0.00 0.00 0.00 10.67 +1.97 28 0 562 0
28AUG26 142.50 C 8.66 8.80 8.50 9.26 +1.90 28 4 328 0
28AUG26 145.00 C 7.47 8.00 7.47 7.72 +1.46 27 2 460 +1
28AUG26 147.50 C 6.13 6.15 6.13 6.39 +1.09 26 2 2,127 0
28AUG26 150.00 C 5.02 5.54 5.02 5.35 +0.92 27 7 981 -2
28AUG26 152.50 C 4.33 4.79 4.15 4.56 +0.85 27 119 473 +93
28AUG26 155.00 C 3.50 3.84 3.50 3.77 +0.69 27 135 1,186 -13
28AUG26 157.50 C 0.00 0.00 0.00 3.08 +0.56 27 0 643 0
28AUG26 160.00 C 0.00 0.00 0.00 2.48 +0.39 27 0 741 0
28AUG26 162.50 C 2.17 2.17 2.17 2.01 +0.31 27 19 764 +19
28AUG26 165.00 C 1.62 1.87 1.62 1.60 +0.18 27 112 970 +95
28AUG26 167.50 C 1.30 1.50 1.30 1.26 +0.09 27 9 325 +7
28AUG26 170.00 C 1.24 1.24 1.24 1.00 +0.05 27 7 194 +7
28AUG26 172.50 C 0.00 0.00 0.00 0.77 0.00 27 0 9 0
28AUG26 175.00 C 0.00 0.00 0.00 0.61 0.00 27 0 8 0
28AUG26 177.50 C 0.00 0.00 0.00 0.47 -0.02 27 0 8 0
28AUG26 180.00 C 0.00 0.00 0.00 0.36 -0.03 27 0 35 0
28AUG26 182.50 C 0.00 0.00 0.00 0.27 -0.04 27 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 0.20 -0.04 27 0 7 0
28AUG26 187.50 C 0.00 0.00 0.00 0.15 -0.03 27 0 36 0
28AUG26 190.00 C 0.00 0.00 0.00 0.11 -0.04 27 0 30 0
28AUG26 192.50 C 0.00 0.00 0.00 0.09 -0.03 27 0 120 0
28AUG26 195.00 C 0.00 0.00 0.00 0.06 -0.03 27 0 5 0
28AUG26 197.50 C 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 5 0
29SEP26 70.00 C 0.00 0.00 0.00 77.34 +4.20 92 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 74.86 +4.21 88 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 71.97 +3.81 78 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 69.88 +4.21 81 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 66.49 +3.30 61 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 64.04 +3.34 59 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 61.64 +3.43 59 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 59.09 +3.37 54 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 56.52 +3.28 50 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 54.11 +3.36 49 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 51.65 +3.37 47 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 49.17 +3.36 45 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 46.72 +3.38 43 0 236 0
29SEP26 102.50 C 0.00 0.00 0.00 44.27 +3.38 41 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 41.84 +3.39 40 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 39.44 +3.40 39 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 37.29 +3.85 40 0 319 0
29SEP26 112.50 C 0.00 0.00 0.00 34.70 +3.68 36 0 356 0
29SEP26 115.00 C 0.00 0.00 0.00 32.37 +3.74 35 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 29.87 +2.34 33 0 845 0
29SEP26 120.00 C 0.00 0.00 0.00 27.61 +3.08 32 0 1,297 0
29SEP26 122.50 C 0.00 0.00 0.00 25.52 +3.12 32 0 561 0
29SEP26 125.00 C 0.00 0.00 0.00 22.90 +2.58 29 0 1,743 0
29SEP26 127.50 C 0.00 0.00 0.00 20.81 +2.44 28 0 396 0
29SEP26 130.00 C 18.49 18.49 18.49 18.26 +1.29 25 6 336 -6
29SEP26 132.50 C 0.00 0.00 0.00 16.38 +1.90 25 0 717 0
29SEP26 135.00 C 14.69 15.00 14.61 15.12 +2.42 28 68 1,312 -30
29SEP26 137.50 C 0.00 0.00 0.00 13.36 +2.21 27 0 1,059 0
29SEP26 140.00 C 0.00 0.00 0.00 11.74 +1.99 27 0 9,725 0
29SEP26 142.50 C 0.00 0.00 0.00 10.17 +1.73 26 0 1,303 0
29SEP26 145.00 C 8.28 8.99 8.28 9.02 +1.53 27 10 10,261 -3
29SEP26 147.50 C 7.83 8.09 7.69 7.64 +1.32 26 78 903 -17
29SEP26 150.00 C 6.78 6.78 6.60 6.61 +1.24 26 27 2,021 +1
29SEP26 152.50 C 5.38 5.93 5.38 5.72 +1.10 26 173 321 +7
29SEP26 155.00 C 4.30 4.95 4.30 4.91 +0.77 26 93 802 +21
29SEP26 157.50 C 3.94 4.18 3.94 4.28 +0.94 27 43 746 +13
29SEP26 160.00 C 3.26 3.57 3.26 3.74 +0.87 27 4 909 +1
29SEP26 162.50 C 2.90 3.08 2.90 3.26 +0.82 27 195 990 +165
29SEP26 165.00 C 2.48 2.58 2.48 2.83 +0.78 28 32 8,311 +1
29SEP26 167.50 C 0.00 0.00 0.00 2.48 +0.81 28 0 682 0
29SEP26 170.00 C 0.00 0.00 0.00 2.14 +0.75 28 0 204 0
29SEP26 172.50 C 0.00 0.00 0.00 1.90 +0.72 29 0 160 0
29SEP26 175.00 C 1.17 1.17 1.17 1.65 +0.65 29 30 188 +30
29SEP26 177.50 C 0.00 0.00 0.00 1.44 +0.62 30 0 255 0
29SEP26 180.00 C 0.00 0.00 0.00 1.28 +0.62 30 0 36 0
29SEP26 182.50 C 0.00 0.00 0.00 1.11 +0.54 30 0 3 0
29SEP26 185.00 C 0.00 0.00 0.00 0.98 +0.52 31 0 36 0
29SEP26 187.50 C 0.00 0.00 0.00 0.90 +0.52 31 0 30 0
29SEP26 190.00 C 0.00 0.00 0.00 0.76 +0.46 31 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 0.67 +0.43 32 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 0.63 +0.43 32 0 100 0
29SEP26 197.50 C 0.00 0.00 0.00 0.56 +0.40 33 0 6 0
29SEP26 200.00 C 0.00 0.00 0.00 0.49 +0.36 33 0 39 0
29SEP26 205.00 C 0.00 0.00 0.00 0.40 +0.31 34 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 0.32 +0.26 34 0 25 0
30DEC26 70.00 C 0.00 0.00 0.00 77.34 +4.20 66 0 0 0
30DEC26 72.50 C 74.00 74.00 74.00 74.86 +4.21 63 2 2 +2
30DEC26 75.00 C 0.00 0.00 0.00 71.97 +3.81 55 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 69.88 +4.20 57 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 66.49 +3.28 42 0 34 0
30DEC26 82.50 C 0.00 0.00 0.00 64.04 +3.29 40 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 61.78 +3.57 42 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 59.21 +3.35 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 56.83 +3.40 38 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 54.43 +3.42 37 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 52.05 +3.45 36 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 49.68 +3.87 35 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 47.35 +4.01 34 0 467 0
30DEC26 102.50 C 0.00 0.00 0.00 45.01 +4.12 34 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 42.69 +4.16 33 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 40.37 +4.10 32 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 38.09 +3.50 31 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 35.85 +3.98 30 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 33.62 +3.90 30 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 31.45 +3.82 29 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 29.37 +3.77 29 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 27.30 +3.59 28 0 609 0
30DEC26 125.00 C 0.00 0.00 0.00 25.28 +2.70 28 0 421 0
30DEC26 127.50 C 22.40 22.40 22.40 23.34 +2.52 27 1 274 0
30DEC26 130.00 C 0.00 0.00 0.00 21.54 +2.42 27 0 1,814 0
30DEC26 132.50 C 0.00 0.00 0.00 19.77 +2.25 27 0 631 0
30DEC26 135.00 C 0.00 0.00 0.00 18.08 +2.08 27 0 1,302 0
30DEC26 137.50 C 0.00 0.00 0.00 16.48 +2.36 26 0 794 0
30DEC26 140.00 C 0.00 0.00 0.00 14.93 +2.10 26 0 757 0
30DEC26 142.50 C 0.00 0.00 0.00 13.14 +1.56 25 0 1,304 0
30DEC26 145.00 C 0.00 0.00 0.00 12.06 +1.58 25 0 685 0
30DEC26 147.50 C 0.00 0.00 0.00 10.67 +1.35 25 0 327 0
30DEC26 150.00 C 0.00 0.00 0.00 9.57 +1.30 25 0 1,989 0
30DEC26 152.50 C 0.00 0.00 0.00 8.57 +1.30 25 0 273 0
30DEC26 155.00 C 7.00 7.25 7.00 7.68 +1.08 25 62 261 +62
30DEC26 157.50 C 6.49 6.49 6.49 6.87 +1.13 25 20 473 0
30DEC26 160.00 C 0.00 0.00 0.00 6.16 +1.06 25 0 2,262 0
30DEC26 162.50 C 0.00 0.00 0.00 5.46 +1.07 25 0 885 0
30DEC26 165.00 C 0.00 0.00 0.00 4.90 +1.17 25 0 304 0
30DEC26 167.50 C 0.00 0.00 0.00 4.35 +1.17 25 0 190 0
30DEC26 170.00 C 0.00 0.00 0.00 3.88 +1.23 25 0 495 0
30DEC26 172.50 C 0.00 0.00 0.00 3.43 +1.20 25 0 193 0
30DEC26 175.00 C 0.00 0.00 0.00 3.06 +1.24 26 0 151 0
30DEC26 177.50 C 0.00 0.00 0.00 2.67 +1.16 26 0 352 0
30DEC26 180.00 C 0.00 0.00 0.00 2.41 +1.24 26 0 37 0
30DEC26 182.50 C 0.00 0.00 0.00 2.17 +1.21 26 0 60 0
30DEC26 185.00 C 0.00 0.00 0.00 1.91 +1.17 26 0 64 0
30DEC26 187.50 C 0.00 0.00 0.00 1.72 +1.12 26 0 60 0
30DEC26 190.00 C 0.00 0.00 0.00 1.50 +1.05 26 0 61 0
30DEC26 192.50 C 0.00 0.00 0.00 1.32 +0.96 26 0 100 0
30DEC26 195.00 C 0.00 0.00 0.00 1.17 +0.91 26 0 70 0
30DEC26 197.50 C 0.00 0.00 0.00 1.01 +0.81 26 0 90 0
30DEC26 200.00 C 0.00 0.00 0.00 0.86 +0.72 26 0 64 0
30DEC26 205.00 C 0.00 0.00 0.00 0.66 +0.57 26 0 30 0
30DEC26 210.00 C 0.00 0.00 0.00 0.51 +0.45 27 0 556 0
30MAR27 70.00 C 0.00 0.00 0.00 77.34 +4.20 50 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 74.86 +4.21 47 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 71.97 +3.81 39 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 69.88 +4.14 42 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 66.75 +3.54 26 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 64.84 +3.80 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 62.55 +3.85 37 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 60.12 +4.26 36 0 648 0
30MAR27 90.00 C 0.00 0.00 0.00 57.38 +3.94 31 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 54.97 +3.81 30 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 53.09 +4.27 33 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 50.33 +3.77 29 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 48.53 +4.28 32 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 46.22 +4.18 31 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 43.90 +4.07 30 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 41.73 +4.00 30 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 39.48 +3.78 29 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 37.33 +3.58 29 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 35.25 +3.45 28 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 33.17 +3.22 28 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 31.14 +3.01 27 0 750 0
30MAR27 122.50 C 0.00 0.00 0.00 29.15 +2.80 27 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 27.18 +2.51 27 0 1,156 0
30MAR27 127.50 C 0.00 0.00 0.00 25.31 +1.60 26 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 23.94 +1.85 27 0 621 0
30MAR27 132.50 C 0.00 0.00 0.00 22.33 +1.80 27 0 60 0
30MAR27 135.00 C 0.00 0.00 0.00 20.82 +1.85 27 0 782 0
30MAR27 137.50 C 0.00 0.00 0.00 19.32 +2.26 27 0 253 0
30MAR27 140.00 C 0.00 0.00 0.00 17.42 +1.69 26 0 69 0
30MAR27 142.50 C 15.73 15.83 15.73 16.14 +1.71 26 150 320 +150
30MAR27 145.00 C 14.51 14.81 14.51 14.87 +1.59 26 120 831 +120
30MAR27 147.50 C 0.00 0.00 0.00 13.78 +1.48 26 0 196 0
30MAR27 150.00 C 0.00 0.00 0.00 12.69 +1.30 26 0 472 0
30MAR27 152.50 C 0.00 0.00 0.00 11.64 +1.05 26 0 164 0
30MAR27 155.00 C 0.00 0.00 0.00 10.73 +0.93 26 0 108 0
30MAR27 157.50 C 0.00 0.00 0.00 9.83 +0.77 26 0 8 0
30MAR27 160.00 C 8.25 8.25 8.25 8.97 +0.54 26 10 108 +8
30MAR27 162.50 C 0.00 0.00 0.00 8.24 +0.43 26 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 7.51 +0.32 26 0 7 0
30MAR27 167.50 C 0.00 0.00 0.00 6.80 +0.09 26 0 30 0
30MAR27 170.00 C 0.00 0.00 0.00 6.23 -0.01 26 0 17 0
30MAR27 172.50 C 0.00 0.00 0.00 5.65 -0.12 26 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 5.08 -0.24 26 0 150 0
30MAR27 177.50 C 0.00 0.00 0.00 4.64 -0.34 26 0 35 0
30MAR27 180.00 C 0.00 0.00 0.00 4.20 -0.58 26 0 35 0
30MAR27 182.50 C 0.00 0.00 0.00 3.76 -0.67 26 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 3.50 -0.58 26 0 30 0
30MAR27 187.50 C 0.00 0.00 0.00 3.07 -0.76 26 0 30 0
30MAR27 190.00 C 0.00 0.00 0.00 2.77 -0.81 26 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 2.53 -0.80 26 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 2.31 -0.78 26 0 122 0
30MAR27 197.50 C 0.00 0.00 0.00 2.11 -0.76 26 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 1.86 -0.84 26 0 8 0
30MAR27 205.00 C 1.66 1.66 1.66 1.50 -0.87 26 30 60 +30
30MAR27 210.00 C 0.00 0.00 0.00 1.16 -0.88 26 0 252 0
29JUN27 105.00 C 0.00 0.00 0.00 43.90 +3.18 23 0 60 0
29JUN27 107.50 C 0.00 0.00 0.00 41.73 +3.18 23 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 39.92 +3.33 24 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 37.82 +3.14 24 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 35.74 +2.93 24 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 33.74 +2.71 24 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 31.78 +2.53 24 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 29.85 +2.26 24 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 27.81 +1.84 23 0 2 0
29JUN27 127.50 C 0.00 0.00 0.00 26.22 +1.86 23 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 25.39 +1.77 25 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 23.89 +1.77 25 0 80 0
29JUN27 135.00 C 0.00 0.00 0.00 22.44 +1.78 25 0 6 0
29JUN27 137.50 C 0.00 0.00 0.00 20.98 +2.20 25 0 5 0
29JUN27 140.00 C 17.96 17.96 17.96 19.71 +2.20 25 2 43 +2
29JUN27 142.50 C 0.00 0.00 0.00 17.90 +1.62 24 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 16.68 +1.48 25 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 15.64 +1.52 25 0 0 0
29JUN27 150.00 C 13.00 13.50 13.00 14.60 +1.45 25 2 19 0
29JUN27 152.50 C 0.00 0.00 0.00 13.56 +1.21 25 0 20 0
29JUN27 155.00 C 0.00 0.00 0.00 12.66 +1.11 25 0 25 0
29JUN27 157.50 C 0.00 0.00 0.00 11.80 +1.06 25 0 30 0
29JUN27 160.00 C 9.80 9.80 9.80 10.94 +0.88 25 3 77 -3
29JUN27 162.50 C 0.00 0.00 0.00 10.15 +0.72 25 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 9.46 +0.66 25 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 8.77 +0.60 25 0 30 0
29JUN27 170.00 C 0.00 0.00 0.00 8.08 +0.40 25 0 2 0
29JUN27 172.50 C 0.00 0.00 0.00 7.52 +0.32 25 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 6.98 +0.26 25 0 10 0
29JUN27 177.50 C 0.00 0.00 0.00 6.44 +0.19 26 0 0 0
TOTAL CALL 5,321 164,060 +1,347
18JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
18JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
18JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
18JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 103 0 5 0
18JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
18JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 87 0 29 0
18JUN26 120.00 P 0.00 0.00 0.00 0.01 0.00 79 0 68 0
18JUN26 122.50 P 0.00 0.00 0.00 0.01 0.00 72 0 79 0
18JUN26 125.00 P 0.06 0.06 0.06 0.02 +0.01 69 10 173 -10
18JUN26 127.50 P 0.00 0.00 0.00 0.04 +0.02 67 0 183 0
18JUN26 130.00 P 0.11 0.11 0.06 0.06 +0.02 62 12 2,435 -7
18JUN26 132.50 P 0.11 0.11 0.08 0.08 -0.03 55 11 246 -2
18JUN26 135.00 P 0.15 0.15 0.08 0.14 -0.12 52 238 999 +178
18JUN26 137.50 P 0.30 0.31 0.18 0.24 -0.34 47 73 266 -15
18JUN26 140.00 P 0.75 0.75 0.27 0.42 -0.74 42 141 393 +3
18JUN26 142.50 P 1.33 1.33 0.56 0.76 -1.36 38 353 347 +320
18JUN26 145.00 P 2.39 2.39 1.17 1.42 -2.15 34 467 251 +251
18JUN26 147.50 P 3.55 3.55 2.52 2.72 -2.57 33 31 31 +31
18JUN26 150.00 P 0.00 0.00 0.00 4.56 -2.86 32 0 0 0
18JUN26 152.50 P 0.00 0.00 0.00 7.00 -2.76 41 0 0 0
18JUN26 155.00 P 0.00 0.00 0.00 9.22 -2.99 33 0 0 0
18JUN26 157.50 P 0.00 0.00 0.00 11.70 -3.00 0 0 0 0
18JUN26 160.00 P 0.00 0.00 0.00 14.20 -3.00 0 0 0 0
18JUN26 162.50 P 0.00 0.00 0.00 16.70 -3.00 0 0 0 0
18JUN26 165.00 P 0.00 0.00 0.00 19.20 -3.00 0 0 0 0
18JUN26 167.50 P 0.00 0.00 0.00 21.70 -3.74 0 0 0 0
18JUN26 170.00 P 0.00 0.00 0.00 24.20 -3.82 0 0 0 0
18JUN26 172.50 P 0.00 0.00 0.00 26.70 -3.85 0 0 0 0
26JUN26 112.50 P 0.00 0.00 0.00 0.01 - 54 0 0 -
26JUN26 115.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
26JUN26 117.50 P 0.00 0.00 0.00 0.01 - 45 0 0 -
26JUN26 120.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
26JUN26 122.50 P 0.00 0.00 0.00 0.02 - 40 0 0 -
26JUN26 125.00 P 0.13 0.14 0.12 0.04 - 39 23 23 -
26JUN26 127.50 P 0.00 0.00 0.00 0.06 - 37 0 0 -
26JUN26 130.00 P 0.27 0.27 0.27 0.11 - 36 50 50 -
26JUN26 132.50 P 0.33 0.37 0.33 0.20 - 35 55 55 -
26JUN26 135.00 P 0.53 0.53 0.30 0.37 - 34 156 154 -
26JUN26 137.50 P 0.80 0.80 0.55 0.59 - 32 36 36 -
26JUN26 140.00 P 1.25 1.30 0.89 0.98 - 31 170 170 -
26JUN26 142.50 P 1.81 2.01 1.40 1.57 - 29 52 52 -
26JUN26 145.00 P 2.44 2.44 2.44 2.54 - 29 51 51 -
26JUN26 147.50 P 0.00 0.00 0.00 3.74 - 28 0 0 -
26JUN26 150.00 P 0.00 0.00 0.00 5.59 - 30 0 0 -
26JUN26 152.50 P 0.00 0.00 0.00 7.35 - 28 0 0 -
26JUN26 155.00 P 0.00 0.00 0.00 9.50 - 28 0 0 -
26JUN26 157.50 P 0.00 0.00 0.00 11.81 - 28 0 0 -
26JUN26 160.00 P 0.00 0.00 0.00 14.22 - 27 0 0 -
26JUN26 162.50 P 0.00 0.00 0.00 16.70 - 0 0 0 -
26JUN26 165.00 P 0.00 0.00 0.00 19.20 - 0 0 0 -
26JUN26 167.50 P 0.00 0.00 0.00 21.70 - 0 0 0 -
26JUN26 170.00 P 0.00 0.00 0.00 24.20 - 0 0 0 -
26JUN26 172.50 P 0.00 0.00 0.00 26.70 - 0 0 0 -
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 151 0 876 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 145 0 707 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 138 0 701 0
29JUN26 67.50 P 0.01 0.01 0.01 0.01 0.00 132 5 585 0
29JUN26 70.00 P 0.01 0.01 0.01 0.01 0.00 126 63 1,347 +24
29JUN26 72.50 P 0.01 0.01 0.01 0.01 0.00 120 65 606 +14
29JUN26 75.00 P 0.01 0.01 0.01 0.01 0.00 115 1 710 +1
29JUN26 77.50 P 0.01 0.01 0.01 0.01 0.00 109 2 623 0
29JUN26 80.00 P 0.01 0.01 0.01 0.01 0.00 104 1 1,708 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 99 0 1,413 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 94 0 4,613 0
29JUN26 87.50 P 0.01 0.01 0.01 0.01 0.00 89 1 7,798 +1
29JUN26 90.00 P 0.01 0.01 0.01 0.01 0.00 85 125 4,730 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 80 0 1,739 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 76 0 3,000 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 72 0 1,286 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 68 0 5,402 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 64 0 3,634 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 59 0 841 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1,581 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 5,679 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 -0.02 48 0 2,892 0
29JUN26 115.00 P 0.00 0.00 0.00 0.01 -0.04 44 0 5,052 0
29JUN26 117.50 P 0.00 0.00 0.00 0.01 -0.06 40 0 2,875 0
29JUN26 120.00 P 0.10 0.14 0.10 0.02 -0.08 39 92 3,611 -32
29JUN26 122.50 P 0.16 0.16 0.15 0.04 -0.10 39 12 2,303 -12
29JUN26 125.00 P 0.19 0.19 0.18 0.06 -0.16 37 2 3,624 0
29JUN26 127.50 P 0.38 0.38 0.23 0.10 -0.23 35 51 3,438 -35
29JUN26 130.00 P 0.49 0.49 0.23 0.17 -0.32 34 133 3,277 -91
29JUN26 132.50 P 0.48 0.48 0.32 0.28 -0.44 33 249 3,344 -21
29JUN26 135.00 P 0.90 0.90 0.47 0.45 -0.60 32 540 4,927 +94
29JUN26 137.50 P 1.05 1.05 0.63 0.71 -0.81 30 830 3,367 +350
29JUN26 140.00 P 1.84 1.84 0.98 1.08 -1.13 28 1,202 3,130 -330
29JUN26 142.50 P 2.45 2.45 1.55 1.74 -1.38 28 154 2,468 +45
29JUN26 145.00 P 3.38 3.38 2.41 2.63 -1.97 27 227 1,813 +142
29JUN26 147.50 P 4.53 4.53 3.64 3.94 -2.42 27 18 851 +18
29JUN26 150.00 P 7.00 7.00 5.10 5.59 -2.76 27 14 1,070 +4
29JUN26 152.50 P 0.00 0.00 0.00 7.53 -2.70 27 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 9.66 -2.83 28 0 627 0
29JUN26 157.50 P 0.00 0.00 0.00 11.93 -2.91 28 0 56 0
29JUN26 160.00 P 15.50 15.70 15.35 14.30 -2.95 29 25 1,300 +25
29JUN26 162.50 P 16.79 16.99 16.79 16.99 -3.31 38 136 106 +16
29JUN26 165.00 P 0.00 0.00 0.00 19.21 -3.66 30 0 16 0
29JUN26 167.50 P 0.00 0.00 0.00 21.70 -3.74 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 24.20 -3.82 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 26.70 -3.89 0 0 0 0
29JUN26 175.00 P 29.35 29.35 29.35 29.35 -3.82 52 29 29 +29
29JUN26 177.50 P 0.00 0.00 0.00 31.86 -3.88 56 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 34.20 -4.12 0 0 210 0
29JUN26 182.50 P 0.00 0.00 0.00 36.70 -4.19 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 39.20 -4.27 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 41.70 -4.34 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 44.20 -4.37 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 46.70 -4.36 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 49.20 -4.36 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 51.70 -4.36 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 54.20 -4.52 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 59.20 -4.36 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 64.20 -4.37 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 58 0 8 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 55 0 25 0
30JUL26 85.00 P 0.06 0.06 0.06 0.01 0.00 53 5 357 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 47 0 44 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 45 0 223 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 42 0 243 0
30JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 40 0 109 0
30JUL26 100.00 P 0.10 0.10 0.10 0.01 -0.01 38 5 172 0
30JUL26 102.50 P 0.00 0.00 0.00 0.01 -0.02 35 0 124 0
30JUL26 105.00 P 0.00 0.00 0.00 0.01 -0.03 33 0 945 0
30JUL26 107.50 P 0.00 0.00 0.00 0.02 -0.05 33 0 1,136 0
30JUL26 110.00 P 0.00 0.00 0.00 0.03 -0.07 32 0 3,582 0
30JUL26 112.50 P 0.00 0.00 0.00 0.04 -0.11 31 0 348 0
30JUL26 115.00 P 0.00 0.00 0.00 0.07 -0.14 31 0 5,242 0
30JUL26 117.50 P 0.42 0.42 0.42 0.11 -0.20 30 1 869 0
30JUL26 120.00 P 0.50 0.50 0.47 0.17 -0.27 30 33 858 -24
30JUL26 122.50 P 0.55 0.55 0.51 0.27 -0.35 30 17 859 -2
30JUL26 125.00 P 0.75 0.75 0.66 0.41 -0.44 29 94 3,977 +26
30JUL26 127.50 P 0.91 0.95 0.83 0.61 -0.55 29 46 2,047 +18
30JUL26 130.00 P 1.20 1.20 0.98 0.87 -0.69 29 47 2,869 +5
30JUL26 132.50 P 1.49 1.49 1.32 1.22 -0.85 28 70 1,977 -16
30JUL26 135.00 P 1.88 1.94 1.65 1.67 -1.02 28 95 1,866 -7
30JUL26 137.50 P 2.70 2.70 2.12 2.20 -1.25 27 179 2,037 -1
30JUL26 140.00 P 3.04 3.04 2.78 2.88 -1.47 27 59 1,096 -5
30JUL26 142.50 P 4.10 4.10 3.55 3.73 -1.65 26 253 483 +31
30JUL26 145.00 P 5.56 5.56 4.48 4.74 -2.04 26 290 666 +120
30JUL26 147.50 P 6.65 6.65 6.32 6.03 -2.28 26 6 1,022 0
30JUL26 150.00 P 8.12 8.12 7.58 7.55 -2.45 26 7 61 +7
30JUL26 152.50 P 0.00 0.00 0.00 9.27 -2.23 26 0 19 0
30JUL26 155.00 P 0.00 0.00 0.00 10.85 -2.58 25 0 124 0
30JUL26 157.50 P 0.00 0.00 0.00 12.98 -2.52 26 0 8 0
30JUL26 160.00 P 0.00 0.00 0.00 15.06 -2.61 26 0 30 0
30JUL26 162.50 P 0.00 0.00 0.00 17.25 -3.05 26 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 19.53 -3.34 26 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 21.87 -3.60 26 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 24.27 -3.75 26 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 26.72 -3.87 26 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 29.35 -3.82 32 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 31.86 -3.88 34 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 34.20 -4.12 0 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 36.70 -4.19 0 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 39.20 -4.27 0 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 42.35 -3.69 50 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 44.20 -4.37 0 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 46.70 -4.36 0 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 49.20 -4.36 0 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 51.70 -4.36 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 54.20 -4.52 0 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 59.20 -4.36 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 64.20 -4.37 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 54 0 38 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 52 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 50 0 65 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 47 0 60 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 45 0 120 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 41 0 160 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 37 0 35 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 29 0
28AUG26 97.50 P 0.00 0.00 0.00 0.03 +0.02 34 0 41 0
28AUG26 100.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 906 0
28AUG26 102.50 P 0.00 0.00 0.00 0.07 +0.03 34 0 316 0
28AUG26 105.00 P 0.00 0.00 0.00 0.09 +0.03 33 0 59 0
28AUG26 107.50 P 0.00 0.00 0.00 0.13 +0.02 32 0 711 0
28AUG26 110.00 P 0.00 0.00 0.00 0.20 +0.03 32 0 828 0
28AUG26 112.50 P 0.00 0.00 0.00 0.27 +0.01 32 0 132 0
28AUG26 115.00 P 0.00 0.00 0.00 0.38 -0.01 32 0 339 0
28AUG26 117.50 P 0.00 0.00 0.00 0.53 -0.03 31 0 939 0
28AUG26 120.00 P 0.99 0.99 0.96 0.71 -0.08 31 35 1,298 +5
28AUG26 122.50 P 1.18 1.18 1.06 0.93 -0.17 30 18 1,055 -8
28AUG26 125.00 P 0.00 0.00 0.00 1.23 -0.25 30 0 1,825 0
28AUG26 127.50 P 1.82 1.82 1.82 1.59 -0.36 30 30 917 0
28AUG26 130.00 P 2.07 2.07 2.00 2.02 -0.53 29 3 963 -1
28AUG26 132.50 P 2.72 2.77 2.64 2.50 -0.76 29 140 1,381 +137
28AUG26 135.00 P 3.27 3.31 3.04 3.08 -0.99 28 232 1,364 +190
28AUG26 137.50 P 4.30 4.30 3.68 3.77 -1.23 28 23 913 +21
28AUG26 140.00 P 5.00 5.00 5.00 4.58 -1.45 27 1 1,147 0
28AUG26 142.50 P 5.93 5.93 5.45 5.60 -1.78 27 71 612 -6
28AUG26 145.00 P 7.25 7.25 7.25 6.71 -2.03 27 1 708 0
28AUG26 147.50 P 8.45 8.45 7.85 8.02 -2.25 27 60 236 +59
28AUG26 150.00 P 9.29 9.29 9.18 9.46 -2.25 26 6 97 +6
28AUG26 152.50 P 0.00 0.00 0.00 10.75 -2.72 25 0 2 0
28AUG26 155.00 P 0.00 0.00 0.00 12.82 -2.51 27 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 14.67 -2.59 27 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 16.59 -2.73 27 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 18.64 -2.78 27 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 20.75 -3.55 27 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 22.92 -3.67 27 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 25.04 -3.90 26 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 27.32 -4.00 25 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 29.47 -4.26 23 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 31.89 -4.29 23 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 34.29 -4.35 22 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 36.93 -4.20 27 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 39.36 -4.16 27 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 42.35 -3.79 36 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 44.25 -4.38 27 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 46.72 -4.34 27 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 49.20 -4.36 0 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 51.70 -4.36 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 54.42 -4.30 37 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 59.20 -4.36 0 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 64.20 -4.37 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 46 0 769 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 43 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 41 0 152 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 39 0 136 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 38 0 680 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 36 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,560 0
29SEP26 87.50 P 0.00 0.00 0.00 0.02 0.00 34 0 675 0
29SEP26 90.00 P 0.00 0.00 0.00 0.03 0.00 34 0 465 0
29SEP26 92.50 P 0.00 0.00 0.00 0.04 0.00 33 0 565 0
29SEP26 95.00 P 0.00 0.00 0.00 0.06 0.00 33 0 644 0
29SEP26 97.50 P 0.42 0.42 0.42 0.08 0.00 32 13 548 -13
29SEP26 100.00 P 0.00 0.00 0.00 0.12 0.00 32 0 740 0
29SEP26 102.50 P 0.00 0.00 0.00 0.16 -0.02 32 0 1,536 0
29SEP26 105.00 P 0.00 0.00 0.00 0.22 -0.03 31 0 2,993 0
29SEP26 107.50 P 0.00 0.00 0.00 0.29 -0.07 31 0 619 0
29SEP26 110.00 P 0.75 0.75 0.75 0.41 -0.07 31 1 4,935 0
29SEP26 112.50 P 0.00 0.00 0.00 0.54 -0.11 31 0 3,822 0
29SEP26 115.00 P 0.00 0.00 0.00 0.70 -0.16 30 0 2,519 0
29SEP26 117.50 P 0.00 0.00 0.00 0.92 -0.19 30 0 1,880 0
29SEP26 120.00 P 0.00 0.00 0.00 1.16 -0.28 30 0 1,513 0
29SEP26 122.50 P 1.78 1.78 1.78 1.48 -0.35 29 3 5,015 0
29SEP26 125.00 P 2.02 2.02 1.98 1.85 -0.43 29 7 4,373 +1
29SEP26 127.50 P 2.40 2.40 2.39 2.28 -0.57 29 2 976 0
29SEP26 130.00 P 2.97 2.97 2.71 2.77 -0.71 28 132 1,105 +36
29SEP26 132.50 P 3.33 3.38 3.20 3.32 -0.91 28 78 1,666 -3
29SEP26 135.00 P 4.31 4.31 3.89 3.96 -1.09 27 11 1,068 -2
29SEP26 137.50 P 4.82 4.82 4.63 4.65 -1.36 27 26 1,478 0
29SEP26 140.00 P 6.25 6.25 5.45 5.53 -1.44 26 52 7,313 +24
29SEP26 142.50 P 7.03 7.03 6.39 6.54 -1.68 26 178 733 0
29SEP26 145.00 P 8.21 8.21 7.60 7.69 -1.90 26 122 671 +103
29SEP26 147.50 P 0.00 0.00 0.00 8.98 -2.10 26 0 167 0
29SEP26 150.00 P 10.36 10.36 10.36 10.37 -2.09 25 1 114 -1
29SEP26 152.50 P 0.00 0.00 0.00 12.61 -1.58 28 0 197 0
29SEP26 155.00 P 0.00 0.00 0.00 14.01 -1.96 27 0 167 0
29SEP26 157.50 P 0.00 0.00 0.00 15.86 -2.03 27 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 17.81 -2.04 27 0 57 0
29SEP26 162.50 P 0.00 0.00 0.00 19.81 -2.11 28 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 21.89 -2.85 28 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 24.03 -2.96 28 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 25.40 -3.86 25 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 27.58 -4.03 24 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 29.83 -4.14 24 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 32.14 -4.25 23 0 1,349 0
29SEP26 180.00 P 0.00 0.00 0.00 34.47 -4.34 22 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 36.93 -4.20 23 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 39.36 -4.20 23 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 42.39 -3.80 31 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 44.78 -3.86 31 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 47.19 -3.87 32 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 49.62 -4.00 32 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 52.05 -4.07 33 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 54.48 -4.24 33 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 59.38 -4.18 34 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 64.29 -4.28 34 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 33 0 131 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30DEC26 75.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 30 0
30DEC26 77.50 P 0.00 0.00 0.00 0.03 +0.02 32 0 36 0
30DEC26 80.00 P 0.46 0.46 0.46 0.05 +0.04 33 1 793 +1
30DEC26 82.50 P 0.00 0.00 0.00 0.07 +0.05 32 0 123 0
30DEC26 85.00 P 0.00 0.00 0.00 0.09 +0.05 32 0 151 0
30DEC26 87.50 P 0.00 0.00 0.00 0.13 +0.07 32 0 149 0
30DEC26 90.00 P 0.00 0.00 0.00 0.17 +0.09 31 0 380 0
30DEC26 92.50 P 0.00 0.00 0.00 0.23 +0.10 31 0 186 0
30DEC26 95.00 P 0.00 0.00 0.00 0.29 +0.11 31 0 1,058 0
30DEC26 97.50 P 0.00 0.00 0.00 0.38 +0.12 30 0 144 0
30DEC26 100.00 P 0.00 0.00 0.00 0.48 +0.12 30 0 2,822 0
30DEC26 102.50 P 0.00 0.00 0.00 0.62 +0.15 30 0 232 0
30DEC26 105.00 P 0.00 0.00 0.00 0.77 +0.13 30 0 222 0
30DEC26 107.50 P 0.00 0.00 0.00 0.96 +0.13 29 0 325 0
30DEC26 110.00 P 1.89 1.97 1.89 1.18 +0.11 29 11 1,042 0
30DEC26 112.50 P 0.00 0.00 0.00 1.47 +0.11 29 0 2,699 0
30DEC26 115.00 P 0.00 0.00 0.00 1.79 +0.04 29 0 1,783 0
30DEC26 117.50 P 0.00 0.00 0.00 2.13 -0.05 29 0 3,234 0
30DEC26 120.00 P 2.92 2.92 2.88 2.56 -0.10 28 3 1,857 0
30DEC26 122.50 P 3.23 3.23 3.18 2.99 -0.24 28 150 1,304 +50
30DEC26 125.00 P 3.79 3.79 3.79 3.55 -0.31 28 1 3,521 -1
30DEC26 127.50 P 4.18 4.18 4.18 4.12 -0.47 28 2 703 +2
30DEC26 130.00 P 0.00 0.00 0.00 4.81 -0.58 28 0 1,857 0
30DEC26 132.50 P 0.00 0.00 0.00 5.52 -0.78 27 0 278 0
30DEC26 135.00 P 6.25 6.25 6.25 6.31 -0.97 27 100 1,100 +100
30DEC26 137.50 P 7.16 7.16 7.16 7.16 -1.20 27 1 339 0
30DEC26 140.00 P 0.00 0.00 0.00 8.08 -1.42 26 0 758 0
30DEC26 142.50 P 9.30 9.30 9.30 9.14 -1.65 26 1 349 -1
30DEC26 145.00 P 10.21 10.30 10.21 10.31 -1.88 26 3 208 +2
30DEC26 147.50 P 0.00 0.00 0.00 11.58 -1.92 26 0 263 0
30DEC26 150.00 P 0.00 0.00 0.00 13.08 -1.92 26 0 1,716 0
30DEC26 152.50 P 0.00 0.00 0.00 14.58 -1.46 26 0 186 0
30DEC26 155.00 P 0.00 0.00 0.00 16.14 -1.51 26 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 17.63 -1.68 26 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 19.41 -1.66 26 0 79 0
30DEC26 162.50 P 0.00 0.00 0.00 21.21 -2.39 26 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 23.15 -2.42 26 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 25.11 -2.52 26 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 27.30 -2.44 26 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 29.34 -2.60 26 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 31.04 -3.15 25 0 440 0
30DEC26 177.50 P 0.00 0.00 0.00 33.23 -3.27 25 0 698 0
30DEC26 180.00 P 0.00 0.00 0.00 35.38 -3.47 24 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 37.61 -3.65 24 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 39.86 -3.83 24 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 42.39 -3.80 25 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 44.78 -3.88 25 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 47.19 -3.92 26 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 49.62 -4.00 26 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 52.05 -4.09 26 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 54.48 -4.24 27 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 59.38 -4.18 27 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 64.29 -4.28 28 0 0 0
30MAR27 70.00 P 0.62 0.62 0.62 0.01 -0.04 28 3 208 0
30MAR27 72.50 P 0.67 0.67 0.67 0.02 -0.05 28 30 77 +30
30MAR27 75.00 P 0.00 0.00 0.00 0.03 -0.07 28 0 117 0
30MAR27 77.50 P 0.00 0.00 0.00 0.04 -0.09 28 0 34 0
30MAR27 80.00 P 0.00 0.00 0.00 0.06 -0.12 28 0 262 0
30MAR27 82.50 P 0.00 0.00 0.00 0.09 -0.15 28 0 227 0
30MAR27 85.00 P 0.00 0.00 0.00 0.13 -0.18 28 0 46 0
30MAR27 87.50 P 0.00 0.00 0.00 0.18 -0.22 28 0 8 0
30MAR27 90.00 P 0.00 0.00 0.00 0.25 -0.26 28 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 0.32 -0.32 28 0 185 0
30MAR27 95.00 P 0.00 0.00 0.00 0.44 -0.36 28 0 340 0
30MAR27 97.50 P 0.00 0.00 0.00 0.56 -0.41 28 0 176 0
30MAR27 100.00 P 0.00 0.00 0.00 0.74 -0.47 28 0 248 0
30MAR27 102.50 P 0.00 0.00 0.00 0.91 -0.53 28 0 58 0
30MAR27 105.00 P 0.00 0.00 0.00 1.17 -0.57 28 0 342 0
30MAR27 107.50 P 0.00 0.00 0.00 1.42 -0.65 28 0 497 0
30MAR27 110.00 P 0.00 0.00 0.00 1.76 -0.67 27 0 650 0
30MAR27 112.50 P 0.00 0.00 0.00 2.12 -0.84 27 0 537 0
30MAR27 115.00 P 0.00 0.00 0.00 2.56 -0.85 27 0 327 0
30MAR27 117.50 P 0.00 0.00 0.00 3.04 -0.94 27 0 384 0
30MAR27 120.00 P 0.00 0.00 0.00 3.57 -1.00 27 0 1,140 0
30MAR27 122.50 P 0.00 0.00 0.00 4.20 -1.02 27 0 136 0
30MAR27 125.00 P 0.00 0.00 0.00 4.83 -1.14 27 0 1,113 0
30MAR27 127.50 P 0.00 0.00 0.00 5.62 -1.10 27 0 416 0
30MAR27 130.00 P 0.00 0.00 0.00 6.42 -1.18 27 0 821 0
30MAR27 132.50 P 8.00 8.00 8.00 7.30 -1.23 27 1 187 0
30MAR27 135.00 P 0.00 0.00 0.00 8.29 -1.19 27 0 170 0
30MAR27 137.50 P 0.00 0.00 0.00 9.29 -1.31 27 0 101 0
30MAR27 140.00 P 0.00 0.00 0.00 10.44 -1.29 27 0 123 0
30MAR27 142.50 P 12.27 12.29 12.20 11.63 -1.30 27 276 246 +213
30MAR27 145.00 P 13.55 13.55 13.49 12.85 -1.41 27 80 110 +50
30MAR27 147.50 P 0.00 0.00 0.00 14.24 -1.54 27 0 140 0
30MAR27 150.00 P 0.00 0.00 0.00 15.65 -1.74 27 0 95 0
30MAR27 152.50 P 0.00 0.00 0.00 17.11 -2.00 27 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 18.32 -2.53 27 0 60 0
30MAR27 157.50 P 0.00 0.00 0.00 19.75 -2.90 26 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 21.38 -3.18 26 0 26 0
30MAR27 162.50 P 0.00 0.00 0.00 23.13 -3.36 26 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 25.65 -2.79 28 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 27.51 -3.00 28 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 29.50 -3.10 28 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 31.50 -3.21 28 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 33.53 -3.32 28 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 35.67 -3.41 29 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 37.83 -3.49 29 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 40.01 -3.56 29 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 42.26 -3.58 30 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 44.55 -3.63 30 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 46.85 -3.68 31 0 171 0
30MAR27 192.50 P 0.00 0.00 0.00 49.10 -3.79 31 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 51.42 -3.83 31 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 53.62 -4.03 31 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 56.39 -3.67 33 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 61.30 -3.45 34 0 0 0
30MAR27 210.00 P 66.69 66.69 65.32 65.42 -4.04 32 130 1,186 +130
29JUN27 105.00 P 0.00 0.00 0.00 1.28 -0.60 25 0 46 0
29JUN27 107.50 P 3.43 3.43 3.43 1.54 -0.70 25 1 1 0
29JUN27 110.00 P 0.00 0.00 0.00 1.90 -0.71 25 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 2.36 -0.80 25 0 34 0
29JUN27 115.00 P 0.00 0.00 0.00 2.85 -0.85 25 0 61 0
29JUN27 117.50 P 0.00 0.00 0.00 3.35 -0.97 25 0 121 0
29JUN27 120.00 P 0.00 0.00 0.00 3.99 -0.96 25 0 104 0
29JUN27 122.50 P 0.00 0.00 0.00 4.64 -1.07 25 0 293 0
29JUN27 125.00 P 7.30 7.30 7.26 5.38 -1.13 25 11 74 +9
29JUN27 127.50 P 0.00 0.00 0.00 6.21 -1.12 26 0 70 0
29JUN27 130.00 P 8.55 8.55 8.55 7.05 -1.26 26 10 169 +10
29JUN27 132.50 P 0.00 0.00 0.00 8.04 -1.27 26 0 24 0
29JUN27 135.00 P 0.00 0.00 0.00 9.07 -1.28 26 0 12 0
29JUN27 137.50 P 0.00 0.00 0.00 10.12 -1.42 26 0 1 0
29JUN27 140.00 P 12.52 12.65 12.52 11.35 -1.39 26 97 236 +97
29JUN27 142.50 P 0.00 0.00 0.00 12.59 -1.41 26 0 50 0
29JUN27 145.00 P 0.00 0.00 0.00 13.86 -1.54 26 0 50 0
29JUN27 147.50 P 0.00 0.00 0.00 15.30 -1.51 26 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 16.75 -1.61 26 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 18.22 -1.84 27 0 55 0
29JUN27 155.00 P 0.00 0.00 0.00 19.84 -1.94 27 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 21.49 -2.03 27 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 23.16 -2.22 27 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 24.93 -2.36 27 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 26.77 -2.44 27 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 28.63 -2.53 27 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 30.52 -2.71 27 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 32.54 -2.78 28 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 34.57 -2.85 28 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 36.63 -2.92 28 0 0 0
TOTAL PUT 9,271 255,032 +2,383
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$ 6.71
29JUN26 4.70 C 0.00 0.00 0.00 2.05 -0.09 118 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.95 -0.09 112 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.86 -0.08 113 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.75 -0.09 101 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.50 -0.09 87 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.25 -0.09 74 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.00 -0.08 61 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.74 -0.09 43 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.48 -0.10 26 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.22 -0.12 10 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.05 -0.08 12 0 90 0
29JUN26 7.00 C 0.01 0.01 0.01 0.01 -0.02 16 10 220 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 492 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 2,197 0
29JUN26 7.75 C 0.01 0.01 0.01 0.01 0.00 42 3 759 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 226 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 31 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 86 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.98 -0.07 69 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.87 -0.09 63 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.78 -0.07 62 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.52 -0.09 51 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.27 -0.09 43 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.01 -0.08 33 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.74 -0.10 19 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.50 -0.12 16 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.28 -0.10 14 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.12 -0.07 13 0 30 0
30JUL26 7.00 C 0.00 0.00 0.00 0.04 -0.04 13 0 288 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 -0.02 14 0 369 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 18 0 152 0
30JUL26 7.75 C 0.02 0.02 0.02 0.01 0.00 23 50 20 -30
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.98 -0.09 51 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.88 -0.09 49 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.78 -0.09 46 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.53 -0.09 40 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.28 -0.09 33 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.02 -0.09 25 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.77 -0.12 20 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.53 -0.12 16 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.33 -0.09 15 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.18 -0.07 14 0 10 0
28AUG26 7.00 C 0.00 0.00 0.00 0.08 -0.05 14 0 2 0
28AUG26 7.25 C 0.00 0.00 0.00 0.04 -0.02 15 0 120 0
28AUG26 7.50 C 0.02 0.02 0.02 0.02 -0.01 16 66 277 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 17 0 60 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 21 0 1 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.98 -0.09 47 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.88 -0.09 44 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.78 -0.09 42 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.53 -0.09 36 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.28 -0.10 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.03 -0.08 25 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.78 -0.11 20 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.54 -0.11 16 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.34 -0.10 15 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.21 -0.05 16 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.11 -0.04 15 0 162 0
29SEP26 7.25 C 0.00 0.00 0.00 0.06 -0.02 16 0 516 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 -0.01 16 0 201 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 -0.01 16 0 66 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 18 0 49 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 21 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30DEC26 4.80 C 0.00 0.00 0.00 1.98 -0.09 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.88 -0.09 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.79 -0.08 34 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.53 -0.09 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.28 -0.10 24 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.03 -0.11 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.79 -0.10 17 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.58 -0.10 15 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.41 -0.08 15 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.27 -0.07 15 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.18 -0.03 15 0 120 0
30DEC26 7.25 C 0.00 0.00 0.00 0.11 -0.03 15 0 151 0
30DEC26 7.50 C 0.08 0.08 0.08 0.07 -0.02 15 3 659 0
30DEC26 7.75 C 0.00 0.00 0.00 0.04 -0.01 15 0 188 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 -0.01 15 0 119 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 -0.01 15 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 20 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.98 -0.09 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.89 -0.08 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.79 -0.08 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.54 -0.09 24 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.29 -0.10 20 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.06 -0.11 18 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.85 -0.08 17 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.67 -0.07 17 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.51 -0.08 16 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.38 -0.07 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.27 -0.06 16 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.19 -0.05 16 0 155 0
30MAR27 7.50 C 0.00 0.00 0.00 0.13 -0.04 16 0 306 0
30MAR27 7.75 C 0.00 0.00 0.00 0.09 -0.03 16 0 100 0
30MAR27 8.00 C 0.00 0.00 0.00 0.06 -0.02 16 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.04 -0.01 16 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 -0.01 16 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29JUN27 4.80 C 0.00 0.00 0.00 2.00 -0.09 26 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.90 -0.10 24 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.81 -0.09 24 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.57 -0.10 21 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.35 -0.10 20 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.14 -0.09 19 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.94 -0.09 18 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.76 -0.10 17 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.61 -0.08 17 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.48 -0.08 17 0 0 0
29JUN27 7.00 C 0.39 0.39 0.35 0.38 -0.07 17 190 190 +190
29JUN27 7.25 C 0.00 0.00 0.00 0.29 -0.07 17 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.22 -0.06 17 0 240 0
29JUN27 7.75 C 0.00 0.00 0.00 0.17 -0.05 17 0 150 0
29JUN27 8.00 C 0.00 0.00 0.00 0.12 -0.05 17 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.10 -0.02 18 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.06 -0.03 17 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.05 -0.02 17 0 400 0
29JUN27 9.00 C 0.00 0.00 0.00 0.03 -0.02 17 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.02 -0.02 17 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 -0.02 16 0 0 0
TOTAL CALL 322 9,664 +160
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 216 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 266 0
29JUN26 6.50 P 0.01 0.01 0.01 0.01 0.00 13 10 1,320 0
29JUN26 6.75 P 0.05 0.09 0.05 0.09 +0.04 13 516 2,321 +513
29JUN26 7.00 P 0.27 0.27 0.27 0.29 +0.10 0 3 1,875 0
29JUN26 7.25 P 0.00 0.00 0.00 0.54 +0.11 0 0 262 -160
29JUN26 7.50 P 0.00 0.00 0.00 0.79 +0.11 0 0 5 0
29JUN26 7.75 P 0.00 0.00 0.00 1.04 +0.11 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.29 +0.10 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.54 +0.11 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.79 +0.11 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.04 +0.11 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.29 +0.11 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.54 +0.11 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.79 +0.11 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.04 +0.11 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.29 +0.11 0 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 20 0 10 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 14 0 450 0
30JUL26 6.50 P 0.00 0.00 0.00 0.04 +0.01 13 0 343 0
30JUL26 6.75 P 0.11 0.12 0.11 0.13 +0.04 12 1,020 1,423 +1,020
30JUL26 7.00 P 0.28 0.28 0.28 0.31 +0.07 13 4 201 +4
30JUL26 7.25 P 0.00 0.00 0.00 0.54 +0.10 0 0 22 0
30JUL26 7.50 P 0.00 0.00 0.00 0.79 +0.11 0 0 30 0
30JUL26 7.75 P 0.00 0.00 0.00 1.04 +0.11 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.29 +0.10 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.54 +0.11 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.79 +0.11 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.04 +0.11 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.29 +0.11 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.54 +0.11 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.79 +0.11 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.04 +0.11 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.03 +0.01 15 0 145 0
28AUG26 6.50 P 0.00 0.00 0.00 0.09 +0.03 15 0 38 0
28AUG26 6.75 P 0.18 0.18 0.18 0.19 +0.05 15 10 753 +10
28AUG26 7.00 P 0.32 0.34 0.32 0.35 +0.07 15 60 199 +60
28AUG26 7.25 P 0.51 0.57 0.51 0.57 +0.10 18 390 791 +390
28AUG26 7.50 P 0.00 0.00 0.00 0.79 +0.11 0 0 417 0
28AUG26 7.75 P 0.00 0.00 0.00 1.04 +0.10 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.29 +0.10 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.54 +0.11 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.79 +0.10 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.04 +0.11 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.29 +0.11 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.54 +0.11 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.79 +0.11 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.04 +0.11 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 19 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 6.00 P 0.03 0.03 0.03 0.03 +0.01 15 10 250 +9
29SEP26 6.25 P 0.00 0.00 0.00 0.08 +0.02 16 0 473 0
29SEP26 6.50 P 0.14 0.14 0.14 0.16 +0.04 15 10 453 +10
29SEP26 6.75 P 0.26 0.26 0.26 0.27 +0.04 14 7 855 +7
29SEP26 7.00 P 0.00 0.00 0.00 0.45 +0.07 15 0 178 0
29SEP26 7.25 P 0.00 0.00 0.00 0.64 +0.07 13 0 390 0
29SEP26 7.50 P 0.00 0.00 0.00 0.86 +0.10 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.09 +0.09 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.33 +0.08 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.58 +0.07 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.83 +0.11 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.08 +0.08 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.32 +0.08 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.57 +0.08 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.84 +0.10 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.07 +0.08 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.32 +0.09 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 +0.01 15 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.07 +0.02 15 0 483 0
30DEC26 6.25 P 0.00 0.00 0.00 0.12 +0.02 15 0 105 0
30DEC26 6.50 P 0.00 0.00 0.00 0.22 +0.04 15 0 343 0
30DEC26 6.75 P 0.00 0.00 0.00 0.32 +0.04 14 0 1,065 0
30DEC26 7.00 P 0.00 0.00 0.00 0.48 +0.05 14 0 172 0
30DEC26 7.25 P 0.00 0.00 0.00 0.66 +0.07 13 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.88 +0.09 12 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 1.10 +0.08 0 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.34 +0.08 0 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.59 +0.08 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.83 +0.07 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.08 +0.08 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.32 +0.08 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.57 +0.08 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.84 +0.10 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.07 +0.08 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.32 +0.09 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.06 +0.01 16 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.11 +0.01 16 0 8 0
30MAR27 6.25 P 0.00 0.00 0.00 0.18 +0.02 16 0 41 0
30MAR27 6.50 P 0.00 0.00 0.00 0.27 +0.03 15 0 161 0
30MAR27 6.75 P 0.00 0.00 0.00 0.38 +0.03 15 0 160 0
30MAR27 7.00 P 0.00 0.00 0.00 0.53 +0.05 15 0 686 0
30MAR27 7.25 P 0.00 0.00 0.00 0.70 +0.06 14 0 539 0
30MAR27 7.50 P 0.00 0.00 0.00 0.90 +0.06 13 0 28 0
30MAR27 7.75 P 0.00 0.00 0.00 1.12 +0.07 12 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.34 +0.07 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.59 +0.08 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.83 +0.07 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.08 +0.08 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.33 +0.09 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.57 +0.08 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.84 +0.10 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.07 +0.08 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.32 +0.09 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.02 -0.01 17 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 17 0 6 0
29JUN27 6.00 P 0.00 0.00 0.00 0.18 +0.01 18 0 35 0
29JUN27 6.25 P 0.24 0.24 0.24 0.24 +0.01 17 55 130 +55
29JUN27 6.50 P 0.33 0.34 0.33 0.36 +0.03 17 15 20 +15
29JUN27 6.75 P 0.00 0.00 0.00 0.46 +0.01 16 0 174 0
29JUN27 7.00 P 0.00 0.00 0.00 0.63 +0.03 17 0 33 0
29JUN27 7.25 P 0.00 0.00 0.00 0.80 +0.05 17 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.99 +0.07 18 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.21 +0.10 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.42 +0.09 18 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.64 +0.08 18 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.87 +0.09 17 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.10 +0.08 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.34 +0.09 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.58 +0.09 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.84 +0.10 0 0 0 0
TOTAL PUT 2,110 18,847 +1,933
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$ 27.20
29JUN26 17.50 C 0.00 0.00 0.00 9.72 +0.26 74 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.22 +0.26 65 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.72 +0.26 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.22 +0.25 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.72 +0.25 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.22 +0.25 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.22 +0.25 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.22 +0.25 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 4.22 +0.25 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.23 +0.25 27 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.24 +0.28 22 0 13 0
29JUN26 26.00 C 0.00 0.00 0.00 1.30 +0.16 21 0 73 0
29JUN26 27.00 C 0.00 0.00 0.00 0.60 +0.07 22 0 48 0
29JUN26 28.00 C 0.00 0.00 0.00 0.22 +0.02 23 0 102 0
29JUN26 29.00 C 0.08 0.08 0.08 0.06 0.00 24 1 66 0
29JUN26 30.00 C 0.02 0.02 0.02 0.01 0.00 24 1 70 -1
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 30 0 194 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 171 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 271 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 425 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 54 0 289 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 59 0 326 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 64 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 69 0 32 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 73 0 75 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 78 0 99 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 82 0 64 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 94 0 65 0
30JUL26 19.00 C 0.00 0.00 0.00 8.30 +0.29 51 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.80 +0.29 47 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.27 +0.26 27 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.22 +0.20 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.28 +0.25 23 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.31 +0.34 26 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.36 +0.21 25 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 2.49 +0.25 25 0 30 0
30JUL26 26.00 C 0.00 0.00 0.00 1.71 +0.16 24 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 1.11 +0.11 25 0 80 0
30JUL26 28.00 C 0.00 0.00 0.00 0.67 +0.07 25 0 41 0
30JUL26 29.00 C 0.00 0.00 0.00 0.39 +0.04 26 0 103 0
30JUL26 30.00 C 0.21 0.21 0.21 0.20 +0.01 25 1 30 0
30JUL26 31.00 C 0.00 0.00 0.00 0.10 +0.01 26 0 96 0
30JUL26 32.00 C 0.00 0.00 0.00 0.05 0.00 26 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 26 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 41 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 43 0 65 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 48 0 65 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 50 0 65 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.32 +0.31 34 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.82 +0.30 31 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.32 +0.29 27 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.34 +0.28 28 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.37 +0.27 27 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.43 +0.22 26 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 3.55 +0.29 26 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 2.74 +0.23 26 0 15 0
28AUG26 26.00 C 0.00 0.00 0.00 2.02 +0.16 25 0 30 0
28AUG26 27.00 C 0.00 0.00 0.00 1.46 +0.13 26 0 45 0
28AUG26 28.00 C 0.00 0.00 0.00 1.02 +0.10 26 0 75 0
28AUG26 29.00 C 0.73 0.73 0.73 0.69 +0.06 26 15 133 +15
28AUG26 30.00 C 0.00 0.00 0.00 0.44 +0.03 26 0 48 0
28AUG26 31.00 C 0.00 0.00 0.00 0.27 +0.02 26 0 213 0
28AUG26 32.00 C 0.00 0.00 0.00 0.16 +0.01 26 0 81 0
28AUG26 33.00 C 0.00 0.00 0.00 0.09 0.00 26 0 104 0
28AUG26 34.00 C 0.00 0.00 0.00 0.05 0.00 26 0 76 0
28AUG26 35.00 C 0.00 0.00 0.00 0.03 0.00 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 8.83 +0.31 36 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.34 +0.31 35 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.84 +0.30 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.35 +0.32 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.37 +0.31 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.41 +0.30 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.47 +0.22 26 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.61 +0.19 26 0 3 0
29SEP26 25.00 C 0.00 0.00 0.00 2.83 +0.21 26 0 0 0
29SEP26 26.00 C 2.18 2.18 2.18 2.14 +0.16 26 6 6 +6
29SEP26 27.00 C 0.00 0.00 0.00 1.60 +0.13 26 0 6 0
29SEP26 28.00 C 0.00 0.00 0.00 1.17 +0.10 26 0 17 0
29SEP26 29.00 C 0.00 0.00 0.00 0.82 +0.05 26 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 0.56 +0.03 26 0 705 0
29SEP26 31.00 C 0.00 0.00 0.00 0.37 +0.02 26 0 592 0
29SEP26 32.00 C 0.00 0.00 0.00 0.24 +0.01 26 0 166 0
29SEP26 33.00 C 0.00 0.00 0.00 0.15 0.00 26 0 247 0
29SEP26 34.00 C 0.00 0.00 0.00 0.10 +0.01 26 0 196 0
29SEP26 35.00 C 0.00 0.00 0.00 0.06 0.00 26 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.04 0.00 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 30 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 8.34 +0.31 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.84 +0.30 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.35 +0.30 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.38 +0.28 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.46 +0.28 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.61 +0.22 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.83 +0.20 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.14 +0.18 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.53 +0.22 24 0 24 0
30DEC26 27.00 C 1.90 1.90 1.90 2.02 +0.14 24 1 4 +1
30DEC26 28.00 C 0.00 0.00 0.00 1.57 +0.11 24 0 92 0
30DEC26 29.00 C 0.00 0.00 0.00 1.23 +0.11 24 0 197 0
30DEC26 30.00 C 0.93 0.93 0.93 0.91 +0.04 24 1 210 0
30DEC26 31.00 C 0.00 0.00 0.00 0.73 +0.07 25 0 75 0
30DEC26 32.00 C 0.00 0.00 0.00 0.55 +0.06 25 0 92 0
30DEC26 33.00 C 0.00 0.00 0.00 0.41 +0.05 25 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 0.30 +0.04 25 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.22 +0.03 25 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.15 +0.01 25 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.11 +0.01 25 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 50 0
30DEC26 39.00 C 0.00 0.00 0.00 0.06 +0.01 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 0.00 25 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.02 +0.01 25 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 8.35 +0.30 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.86 +0.29 24 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.40 +0.29 24 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.49 +0.28 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.63 +0.27 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.85 +0.10 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.23 +0.16 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.60 +0.13 25 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.04 +0.12 25 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.54 +0.09 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.16 +0.18 26 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 1.68 +0.07 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.38 +0.06 24 0 15 0
30MAR27 31.00 C 0.00 0.00 0.00 1.12 +0.04 25 0 46 0
30MAR27 32.00 C 0.00 0.00 0.00 0.89 +0.03 25 0 17 0
30MAR27 33.00 C 0.00 0.00 0.00 0.72 +0.03 25 0 81 0
30MAR27 34.00 C 0.00 0.00 0.00 0.58 +0.02 25 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 0.47 +0.03 25 0 31 0
30MAR27 36.00 C 0.00 0.00 0.00 0.38 +0.01 25 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 0.30 +0.01 25 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.23 +0.01 25 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.18 0.00 25 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.14 +0.01 25 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.11 0.00 25 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.08 0.00 25 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.07 0.00 25 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.47 +0.29 25 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.01 +0.28 25 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.57 +0.28 24 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.72 +0.28 24 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.90 +0.26 23 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.27 +0.32 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.47 +0.02 23 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.88 +0.14 23 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 3.36 +0.13 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.87 +0.10 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.45 +0.10 24 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.08 +0.08 24 0 2 0
29JUN27 30.00 C 0.00 0.00 0.00 1.76 +0.07 24 0 7 0
29JUN27 31.00 C 0.00 0.00 0.00 1.47 +0.06 24 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.24 +0.06 24 0 4 0
29JUN27 33.00 C 0.00 0.00 0.00 1.02 +0.04 24 0 2 0
29JUN27 34.00 C 0.00 0.00 0.00 0.85 +0.04 24 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.75 +0.04 25 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.61 +0.02 25 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.51 +0.02 25 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.41 +0.02 25 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.34 +0.01 25 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.27 +0.01 25 0 15 0
TOTAL CALL 26 11,215 +21
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 88 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 77 0 65 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 70 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 30 0 141 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 -0.03 24 0 54 0
29JUN26 26.00 P 0.00 0.00 0.00 0.11 -0.09 24 0 114 0
29JUN26 27.00 P 0.40 0.44 0.39 0.41 -0.19 24 136 250 +60
29JUN26 28.00 P 0.00 0.00 0.00 1.02 -0.25 25 0 134 0
29JUN26 29.00 P 0.00 0.00 0.00 1.89 -0.20 29 0 76 0
29JUN26 30.00 P 3.05 3.05 3.04 2.80 -0.26 0 2 111 -2
29JUN26 31.00 P 0.00 0.00 0.00 3.80 -0.26 0 0 285 0
29JUN26 32.00 P 0.00 0.00 0.00 4.80 -0.38 0 0 321 0
29JUN26 33.00 P 0.00 0.00 0.00 5.88 -0.29 64 0 277 0
29JUN26 34.00 P 0.00 0.00 0.00 6.83 -0.34 62 0 176 0
29JUN26 35.00 P 0.00 0.00 0.00 7.84 -0.33 71 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 8.84 -0.33 77 0 0 -75
29JUN26 37.00 P 0.00 0.00 0.00 9.84 -0.33 83 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.84 -0.33 89 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.84 -0.33 95 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.84 -0.33 100 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.84 -0.33 106 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.84 -0.33 111 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 15.84 -0.33 116 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 16.88 -0.29 131 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 65 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.08 -0.04 25 0 20 0
30JUL26 25.00 P 0.00 0.00 0.00 0.21 -0.07 25 0 27 0
30JUL26 26.00 P 0.47 0.47 0.47 0.46 -0.12 26 2 24 0
30JUL26 27.00 P 0.00 0.00 0.00 0.86 -0.17 26 0 123 0
30JUL26 28.00 P 1.41 1.41 1.41 1.43 -0.21 26 2 200 +2
30JUL26 29.00 P 0.00 0.00 0.00 2.15 -0.17 27 0 157 0
30JUL26 30.00 P 0.00 0.00 0.00 3.01 -0.16 29 0 131 0
30JUL26 31.00 P 0.00 0.00 0.00 3.84 -0.25 26 0 82 0
30JUL26 32.00 P 0.00 0.00 0.00 4.90 -0.29 35 0 115 0
30JUL26 33.00 P 0.00 0.00 0.00 5.88 -0.34 38 0 31 0
30JUL26 34.00 P 0.00 0.00 0.00 6.83 -0.39 38 0 105 0
30JUL26 35.00 P 0.00 0.00 0.00 7.84 -0.38 43 0 8 0
30JUL26 36.00 P 0.00 0.00 0.00 8.84 -0.38 47 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.84 -0.38 50 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 10.84 -0.38 54 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 11.84 -0.38 57 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 12.89 -0.33 66 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 13.89 -0.33 69 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 14.84 -0.38 67 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 15.84 -0.38 70 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 16.88 -0.34 78 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 40 0
28AUG26 21.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 79 0
28AUG26 23.00 P 0.00 0.00 0.00 0.10 -0.04 26 0 66 0
28AUG26 24.00 P 0.26 0.26 0.26 0.22 -0.06 26 2 13 +2
28AUG26 25.00 P 0.00 0.00 0.00 0.41 -0.10 26 0 29 0
28AUG26 26.00 P 0.00 0.00 0.00 0.71 -0.14 26 0 38 0
28AUG26 27.00 P 1.04 1.04 1.04 1.13 -0.19 26 1 82 +1
28AUG26 28.00 P 0.00 0.00 0.00 1.70 -0.21 27 0 61 0
28AUG26 29.00 P 0.00 0.00 0.00 2.38 -0.23 27 0 17 0
28AUG26 30.00 P 0.00 0.00 0.00 3.10 -0.23 26 0 117 0
28AUG26 31.00 P 0.00 0.00 0.00 3.94 -0.25 26 0 164 0
28AUG26 32.00 P 0.00 0.00 0.00 4.90 -0.29 28 0 54 0
28AUG26 33.00 P 0.00 0.00 0.00 5.88 -0.34 31 0 21 0
28AUG26 34.00 P 0.00 0.00 0.00 6.83 -0.39 31 0 36 0
28AUG26 35.00 P 0.00 0.00 0.00 7.84 -0.38 35 0 39 0
28AUG26 36.00 P 0.00 0.00 0.00 8.84 -0.38 39 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.84 -0.38 41 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 10.84 -0.38 44 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 11.84 -0.38 47 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 12.89 -0.33 54 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 13.89 -0.33 57 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 14.84 -0.38 55 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 15.84 -0.38 57 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 16.88 -0.34 63 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 130 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.06 -0.02 26 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.12 -0.04 26 0 27 0
29SEP26 23.00 P 0.23 0.23 0.23 0.24 -0.06 26 5 237 +5
29SEP26 24.00 P 0.00 0.00 0.00 0.42 -0.09 26 0 24 0
29SEP26 25.00 P 0.69 0.69 0.69 0.69 -0.13 26 5 20 +4
29SEP26 26.00 P 0.00 0.00 0.00 1.07 -0.17 26 0 168 0
29SEP26 27.00 P 0.00 0.00 0.00 1.56 -0.20 26 0 40 0
29SEP26 28.00 P 0.00 0.00 0.00 2.16 -0.23 26 0 76 0
29SEP26 29.00 P 0.00 0.00 0.00 2.86 -0.24 26 0 93 0
29SEP26 30.00 P 3.75 3.75 3.75 3.60 -0.34 26 1 500 0
29SEP26 31.00 P 0.00 0.00 0.00 4.42 -0.33 26 0 522 0
29SEP26 32.00 P 0.00 0.00 0.00 5.35 -0.28 27 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 6.26 -0.29 28 0 166 0
29SEP26 34.00 P 0.00 0.00 0.00 7.21 -0.30 28 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 8.16 -0.31 28 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 9.13 -0.31 29 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 10.10 -0.35 29 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.08 -0.32 29 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.07 -0.32 30 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.06 -0.30 30 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.04 -0.31 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.03 -0.31 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 16.02 -0.31 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 17.01 -0.30 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.07 0.00 25 0 65 0
30DEC26 20.00 P 0.00 0.00 0.00 0.09 -0.01 25 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.16 -0.02 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.28 -0.02 24 0 46 0
30DEC26 23.00 P 0.00 0.00 0.00 0.45 -0.05 24 0 78 0
30DEC26 24.00 P 0.00 0.00 0.00 0.69 -0.06 24 0 132 0
30DEC26 25.00 P 0.00 0.00 0.00 1.00 -0.10 24 0 106 0
30DEC26 26.00 P 0.00 0.00 0.00 1.40 -0.11 24 0 18 0
30DEC26 27.00 P 0.00 0.00 0.00 1.91 -0.18 24 0 33 0
30DEC26 28.00 P 0.00 0.00 0.00 2.51 -0.14 24 0 24 0
30DEC26 29.00 P 0.00 0.00 0.00 3.16 -0.16 24 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 3.88 -0.17 25 0 56 0
30DEC26 31.00 P 0.00 0.00 0.00 4.65 -0.32 24 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 5.48 -0.35 24 0 113 0
30DEC26 33.00 P 0.00 0.00 0.00 6.42 -0.27 26 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 7.32 -0.28 26 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 8.25 -0.29 26 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.20 -0.29 27 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 10.15 -0.30 27 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.11 -0.31 26 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.09 -0.30 27 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.07 -0.30 27 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.05 -0.31 26 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.04 -0.31 26 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.03 -0.31 25 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.02 -0.31 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.15 -0.03 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.19 -0.03 25 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.31 -0.05 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.48 -0.06 25 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.70 -0.08 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.99 -0.09 25 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 1.34 -0.11 24 0 8 0
30MAR27 26.00 P 0.00 0.00 0.00 1.75 -0.14 24 0 16 0
30MAR27 27.00 P 0.00 0.00 0.00 2.23 -0.16 24 0 14 0
30MAR27 28.00 P 0.00 0.00 0.00 2.80 -0.24 24 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 3.49 -0.19 25 0 32 0
30MAR27 30.00 P 0.00 0.00 0.00 4.19 -0.12 25 0 33 0
30MAR27 31.00 P 0.00 0.00 0.00 4.93 -0.16 25 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 5.65 -0.28 24 0 47 0
30MAR27 33.00 P 0.00 0.00 0.00 6.46 -0.32 23 0 66 0
30MAR27 34.00 P 0.00 0.00 0.00 7.34 -0.35 23 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 8.32 -0.27 25 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.24 -0.28 25 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 10.19 -0.28 25 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.14 -0.30 25 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.11 -0.30 25 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.08 -0.30 25 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.06 -0.31 25 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.05 -0.30 25 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.03 -0.31 22 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.02 -0.31 0 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.20 -0.03 25 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.25 -0.04 25 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.32 -0.04 25 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.48 -0.05 25 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.69 -0.07 25 0 15 0
29JUN27 23.00 P 0.93 0.93 0.93 0.95 -0.09 25 4 4 +4
29JUN27 24.00 P 0.00 0.00 0.00 1.28 -0.10 25 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.67 -0.11 25 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.12 -0.13 25 0 10 0
29JUN27 27.00 P 0.00 0.00 0.00 2.64 -0.15 26 0 20 0
29JUN27 28.00 P 0.00 0.00 0.00 3.21 -0.16 26 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 3.85 -0.18 26 0 11 0
29JUN27 30.00 P 0.00 0.00 0.00 4.54 -0.20 26 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 5.28 -0.20 26 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 6.03 -0.26 26 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 6.87 -0.26 27 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 7.66 -0.31 26 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.51 -0.33 26 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.39 -0.32 26 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.35 -0.27 27 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.27 -0.27 27 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.21 -0.28 27 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.16 -0.28 27 0 0 0
TOTAL PUT 160 8,051 +1
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$ 7.07
29JUN26 3.90 C 0.00 0.00 0.00 3.18 +0.02 184 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.09 +0.03 200 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 2.98 +0.02 170 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.89 +0.03 184 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.78 +0.02 156 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.69 +0.03 169 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.58 +0.02 143 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.49 +0.03 155 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.40 +0.04 161 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.29 +0.03 142 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.19 +0.03 135 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.09 +0.03 129 0 2 0
29JUN26 5.25 C 0.00 0.00 0.00 1.84 +0.03 113 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.59 +0.02 98 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.33 +0.01 71 0 425 0
29JUN26 6.00 C 0.00 0.00 0.00 1.11 +0.04 83 0 255 0
29JUN26 6.25 C 0.00 0.00 0.00 0.83 +0.02 45 0 518 0
29JUN26 6.50 C 0.00 0.00 0.00 0.60 +0.03 47 0 929 0
29JUN26 6.75 C 0.00 0.00 0.00 0.37 +0.03 38 0 831 0
29JUN26 7.00 C 0.20 0.20 0.20 0.19 +0.01 36 10 786 0
29JUN26 7.25 C 0.08 0.08 0.08 0.08 0.00 36 1 903 +1
29JUN26 7.50 C 0.00 0.00 0.00 0.03 0.00 37 0 1,053 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 1,023 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 319 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 150 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 63 0 150 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 70 0 55 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 76 0 100 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 82 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 94 0 12 0
30JUL26 4.50 C 0.00 0.00 0.00 2.60 +0.04 127 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 2.50 +0.04 122 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 2.40 +0.04 118 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.30 +0.04 113 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.20 +0.04 108 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.10 +0.04 103 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.85 +0.04 92 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.59 +0.02 76 0 40 0
30JUL26 5.75 C 0.00 0.00 0.00 1.34 +0.02 66 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.11 +0.04 64 0 105 0
30JUL26 6.25 C 0.00 0.00 0.00 0.83 +0.01 39 0 161 0
30JUL26 6.50 C 0.00 0.00 0.00 0.60 0.00 39 0 152 0
30JUL26 6.75 C 0.00 0.00 0.00 0.39 0.00 36 0 290 0
30JUL26 7.00 C 0.25 0.25 0.25 0.26 +0.01 39 33 259 +33
30JUL26 7.25 C 0.18 0.18 0.18 0.16 0.00 38 21 1,110 +1
30JUL26 7.50 C 0.13 0.14 0.12 0.10 0.00 38 44 1,224 +2
30JUL26 7.75 C 0.11 0.11 0.11 0.06 0.00 38 1 140 0
30JUL26 8.00 C 0.08 0.09 0.08 0.04 0.00 39 50 501 +50
30JUL26 8.25 C 0.00 0.00 0.00 0.03 0.00 40 0 222 0
30JUL26 8.50 C 0.00 0.00 0.00 0.02 0.00 41 0 235 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 150 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 123 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 32 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 129 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 171 0
28AUG26 4.60 C 0.00 0.00 0.00 2.50 +0.04 103 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.40 +0.04 98 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.30 +0.04 94 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.20 +0.04 90 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.10 +0.04 86 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.85 +0.04 77 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.60 +0.03 68 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.35 +0.03 59 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.11 +0.04 54 0 30 0
28AUG26 6.25 C 0.00 0.00 0.00 0.83 0.00 34 0 6 0
28AUG26 6.50 C 0.00 0.00 0.00 0.60 -0.02 33 0 30 0
28AUG26 6.75 C 0.00 0.00 0.00 0.44 +0.01 36 0 79 0
28AUG26 7.00 C 0.32 0.32 0.32 0.32 +0.01 37 30 90 +30
28AUG26 7.25 C 0.00 0.00 0.00 0.23 0.00 37 0 59 0
28AUG26 7.50 C 0.00 0.00 0.00 0.16 -0.01 36 0 89 0
28AUG26 7.75 C 0.00 0.00 0.00 0.12 0.00 37 0 30 0
28AUG26 8.00 C 0.00 0.00 0.00 0.09 0.00 38 0 40 0
28AUG26 8.25 C 0.10 0.10 0.10 0.06 0.00 37 10 36 +10
28AUG26 8.50 C 0.00 0.00 0.00 0.04 0.00 37 0 26 0
28AUG26 8.75 C 0.00 0.00 0.00 0.03 0.00 38 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.02 0.00 38 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 25 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 57 0
29SEP26 4.20 C 0.00 0.00 0.00 2.89 +0.03 99 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.80 +0.04 101 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 2.70 +0.04 97 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 2.60 +0.04 93 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.50 +0.04 90 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 2.40 +0.04 86 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.31 +0.05 85 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.20 +0.04 79 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.10 +0.04 76 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.85 +0.04 68 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 1.60 +0.03 60 0 60 0
29SEP26 5.75 C 0.00 0.00 0.00 1.35 +0.03 53 0 77 0
29SEP26 6.00 C 0.00 0.00 0.00 1.11 +0.04 47 0 2,812 0
29SEP26 6.25 C 0.00 0.00 0.00 0.85 0.00 37 0 1,523 0
29SEP26 6.50 C 0.00 0.00 0.00 0.63 -0.01 34 0 81 0
29SEP26 6.75 C 0.49 0.49 0.49 0.50 +0.01 36 100 194 +100
29SEP26 7.00 C 0.00 0.00 0.00 0.38 0.00 36 0 155 0
29SEP26 7.25 C 0.00 0.00 0.00 0.30 -0.01 36 0 143 0
29SEP26 7.50 C 0.00 0.00 0.00 0.23 -0.01 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 0.10 -0.01 36 0 75 0
29SEP26 8.50 C 0.00 0.00 0.00 0.08 0.00 37 0 181 0
29SEP26 8.75 C 0.00 0.00 0.00 0.06 0.00 37 0 185 0
29SEP26 9.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 19 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 -0.01 36 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 32 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 -0.01 34 0 65 0
30DEC26 4.20 C 0.00 0.00 0.00 2.89 +0.03 76 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.80 +0.04 76 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 2.70 +0.04 73 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.60 +0.04 70 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 2.50 +0.04 67 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.40 +0.04 65 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.31 +0.05 64 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.20 +0.04 59 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.10 +0.04 57 0 8 0
30DEC26 5.25 C 0.00 0.00 0.00 1.85 +0.04 51 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.60 +0.03 45 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 1.35 +0.03 39 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 1.11 +0.01 35 0 135 0
30DEC26 6.25 C 0.00 0.00 0.00 0.91 0.00 34 0 265 0
30DEC26 6.50 C 0.00 0.00 0.00 0.75 0.00 33 0 117 0
30DEC26 6.75 C 0.00 0.00 0.00 0.64 0.00 33 0 111 0
30DEC26 7.00 C 0.00 0.00 0.00 0.56 +0.02 35 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 0.00 35 0 64 0
30DEC26 7.75 C 0.00 0.00 0.00 0.33 0.00 35 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.27 -0.01 34 0 105 0
30DEC26 8.25 C 0.00 0.00 0.00 0.22 -0.01 34 0 31 0
30DEC26 8.50 C 0.00 0.00 0.00 0.18 -0.01 34 0 12 0
30DEC26 8.75 C 0.00 0.00 0.00 0.15 -0.01 34 0 295 0
30DEC26 9.00 C 0.00 0.00 0.00 0.12 -0.01 34 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 2.70 +0.04 60 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 2.60 +0.04 58 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.50 +0.04 56 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.40 +0.04 53 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.31 +0.05 52 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.20 +0.04 49 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.10 +0.04 47 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 1.85 +0.04 42 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.61 +0.04 38 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.35 +0.03 32 0 3 0
30MAR27 6.00 C 0.00 0.00 0.00 1.18 0.00 33 0 68 0
30MAR27 6.25 C 0.00 0.00 0.00 1.00 0.00 32 0 40 0
30MAR27 6.50 C 0.00 0.00 0.00 0.87 0.00 32 0 17 0
30MAR27 6.75 C 0.00 0.00 0.00 0.78 +0.02 33 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.69 +0.03 33 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 0.52 -0.01 33 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.45 -0.01 33 0 35 0
30MAR27 8.00 C 0.00 0.00 0.00 0.38 -0.01 33 0 56 0
30MAR27 8.25 C 0.00 0.00 0.00 0.33 -0.01 33 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.28 -0.01 33 0 40 0
30MAR27 8.75 C 0.00 0.00 0.00 0.24 -0.01 33 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.20 -0.01 33 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.17 -0.01 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.14 -0.01 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.12 -0.01 33 0 37 0
29JUN27 4.80 C 0.00 0.00 0.00 2.31 +0.05 46 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.20 +0.04 43 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.10 +0.04 41 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.85 +0.02 37 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.63 +0.01 34 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.45 0.00 34 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.29 -0.01 33 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.15 -0.02 33 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.03 -0.01 33 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.93 0.00 33 0 0 0
29JUN27 7.00 C 0.84 0.84 0.84 0.85 +0.02 34 6 6 +6
29JUN27 7.25 C 0.00 0.00 0.00 0.77 +0.05 35 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.67 +0.03 34 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.60 +0.02 34 0 3 0
29JUN27 8.00 C 0.00 0.00 0.00 0.54 +0.02 34 0 61 0
29JUN27 8.25 C 0.00 0.00 0.00 0.48 +0.01 35 0 60 0
29JUN27 8.50 C 0.00 0.00 0.00 0.43 +0.02 35 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.37 +0.01 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.33 +0.02 34 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.29 +0.02 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.26 +0.02 35 0 0 0
29JUN27 9.75 C 0.29 0.29 0.29 0.23 +0.02 34 3 103 +3
TOTAL CALL 309 23,050 +236
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 132 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 127 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 121 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 116 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 110 0 144 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 105 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 100 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 95 0 127 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 90 0 309 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 85 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 80 0 132 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 76 0 249 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 65 0 396 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 559 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 945 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 37 0 433 0
29JUN26 6.25 P 0.00 0.00 0.00 0.05 0.00 35 0 1,015 0
29JUN26 6.50 P 0.00 0.00 0.00 0.13 0.00 35 0 739 0
29JUN26 6.75 P 0.00 0.00 0.00 0.25 -0.02 33 0 1,179 0
29JUN26 7.00 P 0.44 0.44 0.44 0.44 -0.02 35 30 745 +30
29JUN26 7.25 P 0.00 0.00 0.00 0.64 -0.04 26 0 357 0
29JUN26 7.50 P 0.00 0.00 0.00 0.86 -0.06 0 0 635 0
29JUN26 7.75 P 0.00 0.00 0.00 1.14 -0.04 42 0 120 0
29JUN26 8.00 P 0.00 0.00 0.00 1.34 -0.07 0 0 333 0
29JUN26 8.25 P 0.00 0.00 0.00 1.60 -0.05 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.85 -0.06 0 0 174 0
29JUN26 8.75 P 0.00 0.00 0.00 2.10 -0.05 0 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 2.33 -0.06 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.60 -0.04 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.85 -0.04 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.08 -0.06 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 56 0 11 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 78 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 167 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 146 0
30JUL26 5.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 2,100 0
30JUL26 5.75 P 0.00 0.00 0.00 0.05 -0.01 35 0 1,677 0
30JUL26 6.00 P 0.00 0.00 0.00 0.10 -0.01 36 0 377 0
30JUL26 6.25 P 0.15 0.17 0.15 0.18 0.00 37 4 294 0
30JUL26 6.50 P 0.00 0.00 0.00 0.28 0.00 37 0 139 0
30JUL26 6.75 P 0.00 0.00 0.00 0.40 -0.02 36 0 123 0
30JUL26 7.00 P 0.00 0.00 0.00 0.56 -0.03 36 0 333 0
30JUL26 7.25 P 0.00 0.00 0.00 0.75 -0.04 36 0 182 0
30JUL26 7.50 P 0.00 0.00 0.00 0.94 -0.06 34 0 210 0
30JUL26 7.75 P 0.00 0.00 0.00 1.21 -0.01 43 0 340 0
30JUL26 8.00 P 0.00 0.00 0.00 1.39 -0.06 30 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.64 -0.04 34 0 70 0
30JUL26 8.50 P 0.00 0.00 0.00 1.85 -0.07 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.10 -0.06 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.33 -0.08 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.60 -0.06 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.85 -0.06 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.08 -0.08 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.02 0.00 38 0 2 0
28AUG26 5.25 P 0.00 0.00 0.00 0.03 0.00 35 0 140 0
28AUG26 5.50 P 0.00 0.00 0.00 0.06 0.00 36 0 150 0
28AUG26 5.75 P 0.00 0.00 0.00 0.10 -0.01 35 0 63 0
28AUG26 6.00 P 0.14 0.14 0.14 0.17 0.00 36 10 67 +10
28AUG26 6.25 P 0.00 0.00 0.00 0.25 0.00 36 0 68 0
28AUG26 6.50 P 0.00 0.00 0.00 0.36 0.00 36 0 73 0
28AUG26 6.75 P 0.00 0.00 0.00 0.48 -0.02 35 0 25 0
28AUG26 7.00 P 0.00 0.00 0.00 0.63 -0.05 35 0 52 0
28AUG26 7.25 P 0.00 0.00 0.00 0.80 -0.06 34 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.00 -0.05 35 0 71 0
28AUG26 7.75 P 0.00 0.00 0.00 1.23 -0.04 37 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.44 -0.05 36 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.67 -0.05 37 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.88 -0.07 0 0 50 0
28AUG26 8.75 P 0.00 0.00 0.00 2.10 -0.09 0 0 300 0
28AUG26 9.00 P 0.00 0.00 0.00 2.37 -0.05 0 0 200 0
28AUG26 9.25 P 0.00 0.00 0.00 2.61 -0.05 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.85 -0.06 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.10 -0.06 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 42 0 19 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 40 0 37 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 38 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 37 0 29 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.02 +0.01 35 0 150 0
29SEP26 4.90 P 0.00 0.00 0.00 0.03 +0.01 36 0 243 0
29SEP26 5.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 177 0
29SEP26 5.25 P 0.06 0.06 0.06 0.06 0.00 36 2 210 -2
29SEP26 5.50 P 0.00 0.00 0.00 0.10 0.00 36 0 180 0
29SEP26 5.75 P 0.00 0.00 0.00 0.15 -0.01 35 0 1,620 0
29SEP26 6.00 P 0.00 0.00 0.00 0.22 -0.01 35 0 1,583 0
29SEP26 6.25 P 0.00 0.00 0.00 0.31 -0.01 35 0 1,878 0
29SEP26 6.50 P 0.00 0.00 0.00 0.42 -0.02 35 0 234 0
29SEP26 6.75 P 0.00 0.00 0.00 0.55 -0.02 35 0 202 0
29SEP26 7.00 P 0.00 0.00 0.00 0.69 -0.06 34 0 70 0
29SEP26 7.25 P 0.00 0.00 0.00 0.86 -0.05 34 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.04 -0.06 33 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 1.26 -0.04 35 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 1.48 -0.03 36 0 1,947 0
29SEP26 8.25 P 0.00 0.00 0.00 1.70 -0.03 36 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 1.93 -0.04 37 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.15 -0.05 34 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.39 -0.06 33 0 228 0
29SEP26 9.25 P 0.00 0.00 0.00 2.62 -0.05 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.86 -0.05 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.10 -0.06 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.02 0.00 32 0 12 0
30DEC26 4.50 P 0.00 0.00 0.00 0.03 0.00 33 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.04 0.00 34 0 51 0
30DEC26 4.70 P 0.00 0.00 0.00 0.05 0.00 34 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.06 0.00 34 0 33 0
30DEC26 4.90 P 0.00 0.00 0.00 0.07 0.00 33 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.08 -0.01 33 0 136 0
30DEC26 5.25 P 0.00 0.00 0.00 0.13 0.00 34 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.18 -0.01 33 0 127 0
30DEC26 5.75 P 0.00 0.00 0.00 0.25 -0.01 33 0 63 0
30DEC26 6.00 P 0.00 0.00 0.00 0.33 -0.01 33 0 28 0
30DEC26 6.25 P 0.00 0.00 0.00 0.43 -0.01 33 0 60 0
30DEC26 6.50 P 0.00 0.00 0.00 0.55 -0.01 33 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.68 -0.01 33 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 0.82 -0.03 33 0 110 0
30DEC26 7.25 P 0.00 0.00 0.00 0.98 -0.04 33 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 1.18 -0.03 34 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.37 -0.04 34 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.56 -0.05 34 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 1.78 -0.04 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.99 -0.05 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.21 -0.05 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.43 -0.05 34 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.66 -0.05 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.89 -0.02 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.13 -0.03 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.05 0.00 33 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.06 0.00 32 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.07 0.00 32 0 65 0
30MAR27 4.70 P 0.00 0.00 0.00 0.08 -0.02 32 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.10 -0.01 33 0 25 0
30MAR27 4.90 P 0.00 0.00 0.00 0.11 -0.01 32 0 2 0
30MAR27 5.00 P 0.00 0.00 0.00 0.14 -0.01 33 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 0.18 -0.01 32 0 48 0
30MAR27 5.50 P 0.00 0.00 0.00 0.24 -0.01 32 0 101 0
30MAR27 5.75 P 0.00 0.00 0.00 0.32 -0.01 32 0 11 0
30MAR27 6.00 P 0.00 0.00 0.00 0.41 -0.02 32 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.51 -0.02 32 0 76 0
30MAR27 6.50 P 0.00 0.00 0.00 0.63 -0.02 32 0 154 0
30MAR27 6.75 P 0.00 0.00 0.00 0.76 -0.04 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.93 -0.04 33 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.07 -0.03 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.23 -0.06 31 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 1.42 -0.06 32 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 1.61 -0.07 32 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.82 -0.06 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.05 -0.04 34 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.25 -0.05 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.48 -0.05 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.70 -0.05 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.93 -0.05 34 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.14 -0.07 30 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.16 -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 0.18 0.18 0.18 0.20 0.00 33 4 46 +4
29JUN27 5.25 P 0.00 0.00 0.00 0.27 +0.01 34 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 0.00 33 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.52 0.00 33 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.63 -0.01 33 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.75 -0.02 33 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.89 -0.02 33 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.03 -0.03 33 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.20 -0.03 33 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.34 -0.07 33 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.54 -0.01 33 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.73 0.00 34 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.92 0.00 34 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.14 +0.02 35 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.34 +0.01 35 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.56 +0.02 35 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.77 +0.02 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.98 0.00 34 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.20 -0.01 34 0 0 0
TOTAL PUT 50 29,186 +42
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$ 153.20
29JUN26 21.00 C 0.00 0.00 0.00 132.22 +13.99 0 0 56 0
29JUN26 22.00 C 0.00 0.00 0.00 131.22 +13.99 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 130.22 +13.99 0 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 129.23 +14.00 285 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 128.23 +14.00 273 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 127.23 +14.00 258 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 126.23 +13.99 238 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 125.23 +13.99 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 124.23 +13.99 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 123.23 +13.99 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 122.23 +13.99 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 121.23 +13.99 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 120.24 +14.00 238 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 119.24 +14.00 228 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 118.24 +13.99 217 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 117.24 +13.99 203 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 116.24 +13.99 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 115.24 +13.99 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 114.24 +13.99 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 113.24 +13.99 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 112.24 +13.99 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 111.25 +13.99 202 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 110.25 +13.99 194 0 11 0
29JUN26 44.00 C 0.00 0.00 0.00 109.25 +13.99 185 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 108.25 +13.99 174 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 107.25 +13.99 148 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 106.25 +13.99 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 105.25 +13.99 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 104.25 +13.99 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 103.25 +13.98 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 100.76 +13.99 163 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 98.26 +13.99 135 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 95.76 +13.98 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 93.27 +13.99 149 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 90.77 +13.99 134 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 88.27 +13.98 0 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 85.77 +13.98 0 0 35 0
29JUN26 70.00 C 0.00 0.00 0.00 83.28 +13.99 123 0 8 0
29JUN26 72.50 C 0.00 0.00 0.00 80.78 +13.98 109 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 78.28 +13.98 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 75.78 +13.97 0 0 35 0
29JUN26 80.00 C 0.00 0.00 0.00 73.29 +13.98 101 0 9 0
29JUN26 82.50 C 0.00 0.00 0.00 70.79 +13.97 85 0 42 0
29JUN26 85.00 C 0.00 0.00 0.00 69.20 +14.87 185 0 87 0
29JUN26 87.50 C 0.00 0.00 0.00 65.80 +13.95 91 0 43 0
29JUN26 90.00 C 0.00 0.00 0.00 63.31 +13.94 94 0 131 0
29JUN26 92.50 C 0.00 0.00 0.00 60.82 +13.91 93 0 26 0
29JUN26 95.00 C 0.00 0.00 0.00 58.33 +13.88 92 0 35 0
29JUN26 97.50 C 0.00 0.00 0.00 55.79 +13.77 0 0 17 0
29JUN26 100.00 C 0.00 0.00 0.00 53.37 +13.76 91 0 199 0
29JUN26 102.50 C 0.00 0.00 0.00 50.91 +13.68 91 0 12 0
29JUN26 105.00 C 52.32 52.32 52.32 48.46 +13.57 91 6 81 -6
29JUN26 107.50 C 0.00 0.00 0.00 45.88 +13.29 77 0 57 0
29JUN26 110.00 C 0.00 0.00 0.00 43.39 +13.04 74 0 51 0
29JUN26 112.50 C 0.00 0.00 0.00 41.24 +13.92 92 0 26 0
29JUN26 115.00 C 38.47 38.90 38.28 39.75 +14.49 115 40 277 -17
29JUN26 117.50 C 36.41 36.41 36.41 36.27 +12.85 82 15 87 +15
29JUN26 120.00 C 0.00 0.00 0.00 33.28 +11.24 0 0 260 0
29JUN26 122.50 C 0.00 0.00 0.00 31.13 +10.97 66 0 109 0
29JUN26 125.00 C 0.00 0.00 0.00 29.33 +10.95 80 0 65 0
29JUN26 127.50 C 0.00 0.00 0.00 27.84 +11.21 92 0 119 0
29JUN26 130.00 C 0.00 0.00 0.00 25.82 +10.72 92 0 186 0
29JUN26 132.50 C 0.00 0.00 0.00 23.87 +10.25 92 0 140 0
29JUN26 135.00 C 0.00 0.00 0.00 22.00 +10.13 92 0 239 0
29JUN26 137.50 C 20.00 20.00 20.00 20.22 +9.60 92 1 49 -1
29JUN26 140.00 C 10.73 18.50 10.73 18.00 +8.53 86 6 377 -3
29JUN26 142.50 C 9.60 18.49 9.60 16.92 +8.49 92 10 10 -1
29JUN26 145.00 C 13.50 15.30 13.50 15.41 +7.90 92 2 78 -2
29JUN26 147.50 C 11.95 11.95 11.95 13.57 +6.99 88 1 38 0
29JUN26 150.00 C 8.20 16.00 7.40 12.44 +6.41 90 28 137 -5
29JUN26 152.50 C 9.01 12.28 9.01 11.45 +6.06 92 5 100 +5
29JUN26 155.00 C 6.46 11.69 6.46 10.33 +5.61 92 23 61 +7
29JUN26 157.50 C 11.12 11.80 9.34 9.50 +5.39 94 14 50 +7
29JUN26 160.00 C 5.00 10.70 4.95 8.50 +4.93 94 35 114 -1
29JUN26 162.50 C 5.50 8.20 5.50 7.58 +4.49 94 3 118 -3
29JUN26 165.00 C 4.70 8.81 4.70 6.74 +4.07 93 25 76 +1
29JUN26 167.50 C 6.89 8.42 6.89 5.98 +3.68 93 3 27 +2
29JUN26 170.00 C 3.70 7.80 3.70 5.29 +3.31 93 31 117 -9
29JUN26 172.50 C 3.20 6.97 3.20 4.67 +2.97 93 11 116 +8
29JUN26 175.00 C 3.50 6.00 3.50 4.11 +2.66 93 22 44 +2
29JUN26 177.50 C 4.23 6.20 4.23 3.61 +2.37 93 12 131 -3
29JUN26 180.00 C 3.87 4.80 3.87 3.17 +2.12 93 7 98 -3
29JUN26 182.50 C 4.88 4.88 4.10 2.77 +1.88 93 2 45 0
29JUN26 185.00 C 2.00 4.18 2.00 2.41 +1.65 93 5 43 0
29JUN26 187.50 C 3.50 3.50 3.50 2.10 +1.46 93 1 22 -1
29JUN26 190.00 C 1.35 3.48 1.35 1.82 +1.28 92 5 92 -3
29JUN26 192.50 C 2.51 2.51 2.51 1.58 +1.13 92 1 20 0
29JUN26 195.00 C 2.50 2.50 2.50 1.37 +0.99 92 2 79 -2
29JUN26 197.50 C 2.31 2.31 2.28 1.18 +0.86 92 2 53 +1
29JUN26 200.00 C 0.93 2.78 0.93 1.02 +0.75 92 41 258 -3
30JUL26 55.00 C 0.00 0.00 0.00 98.40 +13.99 94 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 95.91 +13.98 91 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 93.42 +13.97 89 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 90.94 +13.97 91 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 88.46 +13.96 90 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 85.98 +13.94 89 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 83.51 +13.92 89 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 81.04 +13.89 89 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 78.28 +13.56 0 0 5 0
30JUL26 77.50 C 0.00 0.00 0.00 76.14 +13.82 89 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 73.33 +13.39 0 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 70.82 +13.24 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 69.20 +13.95 98 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 66.11 +13.15 69 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 63.74 +14.37 74 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 61.35 +14.23 75 0 4 0
30JUL26 95.00 C 0.00 0.00 0.00 59.02 +14.11 77 0 18 0
30JUL26 97.50 C 0.00 0.00 0.00 56.98 +14.14 83 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 54.44 +13.61 79 0 2 0
30JUL26 102.50 C 0.00 0.00 0.00 52.46 +13.60 83 0 15 0
30JUL26 105.00 C 0.00 0.00 0.00 50.26 +13.32 83 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 48.12 +13.04 83 0 1 0
30JUL26 110.00 C 38.57 45.00 38.57 46.02 +12.74 84 2 19 +1
30JUL26 112.50 C 0.00 0.00 0.00 43.96 +12.42 84 0 1 0
30JUL26 115.00 C 0.00 0.00 0.00 41.80 +11.95 82 0 32 0
30JUL26 117.50 C 0.00 0.00 0.00 40.03 +11.80 84 0 54 0
30JUL26 120.00 C 0.00 0.00 0.00 38.57 +11.44 87 0 62 0
30JUL26 122.50 C 0.00 0.00 0.00 36.36 +11.19 85 0 20 0
30JUL26 125.00 C 0.00 0.00 0.00 34.61 +10.88 85 0 17 0
30JUL26 127.50 C 0.00 0.00 0.00 32.92 +9.88 85 0 21 0
30JUL26 130.00 C 0.00 0.00 0.00 30.94 +9.14 83 0 36 0
30JUL26 132.50 C 0.00 0.00 0.00 29.75 +9.97 86 0 35 0
30JUL26 135.00 C 0.00 0.00 0.00 28.25 +9.67 86 0 35 0
30JUL26 137.50 C 0.00 0.00 0.00 26.83 +9.39 86 0 49 0
30JUL26 140.00 C 0.00 0.00 0.00 25.49 +9.08 87 0 86 0
30JUL26 142.50 C 18.18 18.18 18.18 24.25 +8.79 87 1 88 0
30JUL26 145.00 C 19.54 19.54 19.54 22.82 +8.24 87 2 110 0
30JUL26 147.50 C 0.00 0.00 0.00 21.89 +8.14 88 0 28 0
30JUL26 150.00 C 20.90 20.90 20.20 20.73 +7.63 89 9 70 +7
30JUL26 152.50 C 19.67 19.67 19.61 19.70 +7.47 89 2 6 0
30JUL26 155.00 C 0.00 0.00 0.00 18.81 +7.16 90 0 19 0
30JUL26 157.50 C 0.00 0.00 0.00 17.86 +6.99 90 0 61 0
30JUL26 160.00 C 18.12 18.47 18.12 17.00 +6.86 91 16 54 +16
30JUL26 162.50 C 16.50 16.50 16.50 16.07 +6.61 91 2 21 +2
30JUL26 165.00 C 0.00 0.00 0.00 15.14 +6.33 91 0 35 0
30JUL26 167.50 C 0.00 0.00 0.00 14.26 +6.05 91 0 114 0
30JUL26 170.00 C 9.00 15.30 9.00 13.43 +5.79 91 2 202 0
30JUL26 172.50 C 0.00 0.00 0.00 12.64 +5.53 91 0 62 0
30JUL26 175.00 C 12.47 12.47 12.47 11.89 +5.28 91 1 142 +1
30JUL26 177.50 C 0.00 0.00 0.00 11.18 +5.03 91 0 23 0
30JUL26 180.00 C 11.32 11.32 11.32 10.51 +4.80 90 1 40 +1
30JUL26 182.50 C 12.85 12.85 10.82 9.87 +4.57 90 3 31 +1
30JUL26 185.00 C 8.10 10.60 8.10 9.27 +4.35 90 3 8 0
30JUL26 187.50 C 8.46 9.82 8.46 8.70 +4.13 90 5 18 +3
30JUL26 190.00 C 0.00 0.00 0.00 8.16 +3.92 90 0 2 0
30JUL26 192.50 C 8.16 8.95 8.16 7.66 +3.73 90 3 18 +2
30JUL26 195.00 C 8.09 8.42 8.09 7.18 +3.53 90 2 22 +1
30JUL26 197.50 C 8.06 8.80 8.06 6.73 +3.35 90 4 2 +2
30JUL26 200.00 C 6.60 9.25 6.60 6.31 +3.18 90 14 38 +6
30JUL26 205.00 C 5.30 8.51 5.30 5.54 +2.85 90 9 95 +4
28AUG26 85.00 C 0.00 0.00 0.00 69.47 +13.82 79 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 67.30 +14.33 81 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 65.16 +14.36 82 0 45 0
28AUG26 92.50 C 0.00 0.00 0.00 62.98 +14.16 83 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 60.72 +13.84 82 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 58.11 +13.12 77 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 56.01 +12.86 77 0 2 0
28AUG26 102.50 C 0.00 0.00 0.00 53.95 +12.59 78 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 51.96 +12.34 78 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 50.19 +12.26 80 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 48.25 +11.95 80 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 46.45 +11.74 81 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 44.80 +11.62 82 0 5 0
28AUG26 117.50 C 0.00 0.00 0.00 42.80 +11.10 81 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 41.12 +10.52 81 0 15 0
28AUG26 122.50 C 0.00 0.00 0.00 39.48 +10.60 81 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 37.93 +10.37 82 0 15 0
28AUG26 127.50 C 0.00 0.00 0.00 36.44 +10.16 82 0 2 0
28AUG26 130.00 C 0.00 0.00 0.00 34.99 +9.95 82 0 32 0
28AUG26 132.50 C 0.00 0.00 0.00 33.58 +9.72 83 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 32.22 +9.49 83 0 26 0
28AUG26 137.50 C 0.00 0.00 0.00 30.91 +9.20 83 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 29.64 +8.88 84 0 86 0
28AUG26 142.50 C 0.00 0.00 0.00 28.48 +8.64 84 0 35 0
28AUG26 145.00 C 0.00 0.00 0.00 27.34 +8.37 84 0 93 0
28AUG26 147.50 C 0.00 0.00 0.00 26.32 +8.17 85 0 30 0
28AUG26 150.00 C 0.00 0.00 0.00 25.43 +8.17 86 0 16 0
28AUG26 152.50 C 0.00 0.00 0.00 24.44 +7.94 86 0 2 0
28AUG26 155.00 C 0.00 0.00 0.00 23.66 +7.87 87 0 40 0
28AUG26 157.50 C 0.00 0.00 0.00 22.75 +7.79 88 0 16 0
28AUG26 160.00 C 21.66 21.66 21.66 21.81 +7.48 88 1 31 -1
28AUG26 162.50 C 0.00 0.00 0.00 21.03 +7.31 89 0 31 0
28AUG26 165.00 C 0.00 0.00 0.00 20.21 +7.09 89 0 27 0
28AUG26 167.50 C 0.00 0.00 0.00 19.41 +7.32 89 0 15 0
28AUG26 170.00 C 0.00 0.00 0.00 18.62 +7.15 89 0 66 0
28AUG26 172.50 C 0.00 0.00 0.00 17.80 +6.59 89 0 15 0
28AUG26 175.00 C 0.00 0.00 0.00 17.01 +6.69 89 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 16.26 +6.18 89 0 0 0
28AUG26 180.00 C 16.01 16.01 16.01 15.53 +5.97 89 1 11 +1
28AUG26 182.50 C 0.00 0.00 0.00 14.84 +5.78 89 0 15 0
28AUG26 185.00 C 14.89 14.89 14.89 14.17 +5.58 89 10 10 +10
28AUG26 187.50 C 10.88 10.88 10.88 13.53 +5.39 89 1 15 -1
28AUG26 190.00 C 0.00 0.00 0.00 12.92 +5.20 89 0 76 0
28AUG26 192.50 C 10.00 10.57 10.00 12.34 +5.24 89 2 1 0
28AUG26 195.00 C 10.18 10.19 10.18 11.78 +5.05 89 2 15 -1
28AUG26 197.50 C 0.00 0.00 0.00 11.24 +4.87 89 0 29 0
28AUG26 200.00 C 9.85 12.38 9.85 10.73 +4.69 88 5 20 +4
28AUG26 205.00 C 0.00 0.00 0.00 9.77 +4.35 88 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 116.51 +13.99 83 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 115.52 +13.99 83 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 114.53 +13.99 83 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 113.54 +13.99 83 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 112.55 +13.98 82 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 111.56 +13.98 82 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 110.58 +13.99 84 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 109.59 +13.98 83 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 108.60 +13.98 82 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 107.25 +13.61 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 106.64 +13.98 84 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 105.65 +13.97 83 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 104.67 +13.97 84 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 103.69 +13.97 84 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 100.76 +13.47 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 98.40 +13.53 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 96.39 +13.93 84 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 93.43 +13.36 0 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 91.03 +13.32 0 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 88.82 +13.46 66 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 86.40 +14.36 67 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 84.02 +14.43 69 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 81.85 +14.70 76 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 79.41 +14.53 74 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 76.71 +14.06 65 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 75.09 +14.63 79 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 72.20 +13.89 69 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 70.27 +14.13 74 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 67.86 +13.71 72 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 65.87 +13.72 74 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 64.06 +13.80 77 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 61.79 +13.37 76 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 59.71 +13.07 75 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 57.41 +12.51 73 0 293 0
29SEP26 102.50 C 0.00 0.00 0.00 55.67 +12.47 75 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 53.94 +12.38 76 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 52.03 +12.07 76 0 21 0
29SEP26 110.00 C 0.00 0.00 0.00 50.19 +11.76 76 0 12 0
29SEP26 112.50 C 0.00 0.00 0.00 48.68 +11.77 77 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 47.47 +12.02 80 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 45.82 +11.70 80 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 43.75 +11.07 78 0 16 0
29SEP26 122.50 C 0.00 0.00 0.00 42.26 +10.90 78 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 41.27 +11.18 81 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 39.49 +10.53 79 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 38.21 +10.54 80 0 175 0
29SEP26 132.50 C 0.00 0.00 0.00 36.78 +10.25 80 0 63 0
29SEP26 135.00 C 0.00 0.00 0.00 35.55 +9.87 80 0 125 0
29SEP26 137.50 C 0.00 0.00 0.00 34.30 +9.90 81 0 100 0
29SEP26 140.00 C 0.00 0.00 0.00 33.13 +9.30 81 0 11 0
29SEP26 142.50 C 0.00 0.00 0.00 31.93 +8.96 81 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 31.04 +8.93 82 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 29.85 +8.56 82 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 28.98 +8.51 82 0 141 0
29SEP26 152.50 C 0.00 0.00 0.00 28.01 +8.46 83 0 1 0
29SEP26 155.00 C 0.00 0.00 0.00 27.34 +8.51 84 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 26.37 +8.44 84 0 14 0
29SEP26 160.00 C 0.00 0.00 0.00 25.53 +8.26 84 0 39 0
29SEP26 162.50 C 0.00 0.00 0.00 24.70 +7.96 85 0 56 0
29SEP26 165.00 C 0.00 0.00 0.00 23.90 +7.88 85 0 25 0
29SEP26 167.50 C 0.00 0.00 0.00 23.13 +7.81 85 0 1 0
29SEP26 170.00 C 20.00 23.19 20.00 22.40 +7.74 86 2 2 +1
29SEP26 172.50 C 0.00 0.00 0.00 21.41 +7.39 85 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 20.81 +7.40 85 0 33 0
29SEP26 177.50 C 0.00 0.00 0.00 20.03 +7.21 85 0 22 0
29SEP26 180.00 C 0.00 0.00 0.00 19.29 +7.03 85 0 27 0
29SEP26 182.50 C 0.00 0.00 0.00 18.57 +6.84 85 0 24 0
29SEP26 185.00 C 0.00 0.00 0.00 17.88 +6.67 85 0 38 0
29SEP26 187.50 C 0.00 0.00 0.00 17.21 +6.49 85 0 186 0
29SEP26 190.00 C 0.00 0.00 0.00 16.57 +6.32 85 1 110 +1
29SEP26 192.50 C 0.00 0.00 0.00 15.95 +6.15 85 0 33 0
29SEP26 195.00 C 0.00 0.00 0.00 15.35 +5.98 85 1 4 0
29SEP26 197.50 C 0.00 0.00 0.00 14.78 +5.82 85 0 0 0
29SEP26 200.00 C 16.00 16.00 16.00 14.22 +5.66 85 1 108 +1
29SEP26 205.00 C 0.00 0.00 0.00 13.18 +5.35 85 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 12.20 +5.05 85 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 11.30 +4.76 85 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 10.47 +4.49 85 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 9.70 +4.40 85 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 8.98 +3.99 85 0 9 0
29SEP26 235.00 C 0.00 0.00 0.00 8.32 +3.76 85 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 105.70 +14.02 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 104.75 +14.05 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 103.73 +13.59 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 101.42 +13.44 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 99.07 +13.84 51 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 96.94 +14.30 66 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 94.72 +14.06 70 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 92.30 +14.27 68 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 89.76 +13.80 63 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 87.84 +13.62 69 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 85.63 +14.43 70 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 83.29 +13.25 68 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 81.35 +13.46 70 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 79.26 +13.28 71 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 77.17 +13.46 71 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 75.02 +13.27 70 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 73.08 +12.97 71 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 71.24 +12.86 71 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 69.15 +12.61 71 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 67.30 +12.65 71 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 65.37 +12.44 71 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 63.51 +12.35 71 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 61.92 +12.32 71 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 60.55 +12.45 73 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 58.60 +11.95 72 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 57.18 +11.70 73 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 55.61 +11.75 73 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 53.90 +11.38 72 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 52.45 +11.23 73 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 50.91 +10.95 72 0 0 0
30DEC26 120.00 C 47.00 53.00 47.00 49.39 +10.66 72 4 120 +3
30DEC26 122.50 C 0.00 0.00 0.00 48.02 +10.48 72 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 47.16 +10.44 74 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 45.89 +10.63 74 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 44.62 +10.45 74 0 5 0
30DEC26 132.50 C 0.00 0.00 0.00 43.09 +9.98 73 0 20 0
30DEC26 135.00 C 0.00 0.00 0.00 41.94 +9.55 74 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 40.92 +9.46 74 0 20 0
30DEC26 140.00 C 0.00 0.00 0.00 40.07 +9.50 75 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 38.97 +9.26 75 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 37.68 +8.80 75 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 36.71 +8.63 75 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 36.13 +9.12 76 0 197 0
30DEC26 152.50 C 0.00 0.00 0.00 35.22 +8.66 76 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 34.34 +8.50 76 0 30 0
30DEC26 157.50 C 0.00 0.00 0.00 33.50 +8.65 77 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 32.68 +8.32 77 0 90 0
30DEC26 162.50 C 0.00 0.00 0.00 31.89 +8.29 77 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 31.13 +8.31 77 0 3 0
30DEC26 167.50 C 0.00 0.00 0.00 30.40 +8.16 78 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 29.69 +8.02 78 0 29 0
30DEC26 172.50 C 0.00 0.00 0.00 28.72 +7.56 77 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 28.00 +7.39 78 0 1 0
30DEC26 177.50 C 0.00 0.00 0.00 27.49 +7.52 78 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 26.74 +7.38 78 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 26.00 +7.23 78 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 25.29 +7.10 78 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 24.59 +6.96 78 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 23.92 +6.82 78 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 23.26 +6.69 78 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 22.62 +6.55 78 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 22.00 +6.42 78 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 21.40 +6.29 78 0 3 0
30DEC26 205.00 C 0.00 0.00 0.00 20.25 +6.05 78 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 19.17 +5.81 78 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 18.14 +5.57 78 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 17.17 +5.35 77 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 16.26 +5.13 77 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 15.40 +4.92 77 0 30 0
30DEC26 235.00 C 0.00 0.00 0.00 14.58 +4.72 77 0 3 0
30MAR27 55.00 C 0.00 0.00 0.00 100.09 +14.42 64 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 97.87 +14.37 65 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 96.00 +14.63 69 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 93.54 +14.06 66 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 91.43 +14.27 67 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 89.79 +13.84 71 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 87.25 +13.98 67 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 85.23 +13.08 68 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 83.24 +13.63 68 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 81.29 +13.55 68 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 79.37 +12.79 68 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 77.50 +12.61 68 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 75.65 +12.63 68 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 74.09 +12.85 69 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 72.66 +12.94 71 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 70.93 +13.42 71 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 68.96 +12.29 70 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 67.32 +12.30 70 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 65.71 +12.25 70 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 64.41 +12.22 71 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 62.80 +12.37 71 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 61.08 +11.97 70 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 59.63 +11.79 70 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 58.22 +11.45 70 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 56.60 +11.22 70 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 55.50 +11.30 70 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 54.32 +11.15 71 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 53.09 +11.15 71 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 51.69 +10.84 71 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 50.57 +10.75 71 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 49.23 +10.47 71 0 1 0
30MAR27 132.50 C 0.00 0.00 0.00 48.11 +10.35 71 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 47.31 +10.53 72 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 46.19 +9.82 72 0 32 0
30MAR27 140.00 C 0.00 0.00 0.00 45.29 +9.90 72 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 44.25 +9.76 72 0 18 0
30MAR27 145.00 C 0.00 0.00 0.00 43.29 +9.77 72 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 42.42 +9.38 72 0 15 0
30MAR27 150.00 C 0.00 0.00 0.00 41.47 +9.24 73 0 2 0
30MAR27 152.50 C 0.00 0.00 0.00 40.81 +9.30 73 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 39.96 +9.15 73 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 39.14 +9.03 73 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 38.11 +8.62 73 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 37.34 +8.63 73 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 36.91 +8.68 74 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 35.73 +8.10 73 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 35.24 +8.38 74 0 152 0
30MAR27 172.50 C 0.00 0.00 0.00 34.15 +7.66 74 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 34.10 +8.24 75 0 15 0
30MAR27 177.50 C 0.00 0.00 0.00 33.26 +8.05 75 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 32.34 +7.76 74 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 31.72 +7.75 74 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 31.12 +7.74 75 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 30.56 +7.76 75 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 29.97 +7.73 75 0 3 0
30MAR27 192.50 C 0.00 0.00 0.00 29.40 +7.71 75 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 61.36 +11.45 70 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 60.12 +11.51 70 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 58.89 +11.12 70 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 57.25 +10.31 69 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 56.71 +11.00 71 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 55.61 +10.84 71 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 54.53 +10.83 71 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 53.41 +10.71 71 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 52.51 +10.67 71 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 51.48 +10.48 71 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 50.64 +10.44 71 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 49.71 +10.30 72 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 48.82 +10.17 72 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 47.54 +9.62 71 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 46.99 +9.79 72 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 46.16 +9.65 72 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 45.36 +9.53 72 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 44.55 +9.37 72 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 43.79 +9.25 73 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 43.05 +9.08 73 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 42.35 +8.51 73 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 41.62 +8.65 73 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 40.93 +8.59 73 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 40.26 +8.57 73 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 39.61 +8.47 74 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 38.99 +8.36 74 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 38.19 +8.20 74 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 37.76 +8.43 74 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 36.99 +8.32 74 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 36.48 +8.42 74 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 35.82 +8.27 74 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 35.16 +8.12 74 0 1 0
TOTAL CALL 471 12,223 +50
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 331 0 79 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 323 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 316 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 309 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 302 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 295 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 289 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 283 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 272 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 246 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 233 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 229 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 225 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 221 0 4 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 217 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 213 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 205 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 202 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 195 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 192 0 6 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 188 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 173 0 79 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 166 0 7 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 159 0 82 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 152 0 19 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 146 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 140 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 134 0 62 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 128 0 20 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 122 0 94 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 117 0 103 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 112 0 37 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 107 0 140 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 -0.01 102 0 179 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 -0.03 97 0 80 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 -0.04 93 0 73 0
29JUN26 92.50 P 0.00 0.00 0.00 0.02 -0.07 94 0 378 0
29JUN26 95.00 P 0.00 0.00 0.00 0.03 -0.10 94 0 97 0
29JUN26 97.50 P 0.00 0.00 0.00 0.05 -0.15 94 0 32 0
29JUN26 100.00 P 0.00 0.00 0.00 0.07 -0.21 93 0 94 0
29JUN26 102.50 P 0.00 0.00 0.00 0.10 -0.31 92 0 31 0
29JUN26 105.00 P 0.25 0.25 0.25 0.15 -0.40 92 1 76 +1
29JUN26 107.50 P 0.00 0.00 0.00 0.22 -0.50 92 0 261 0
29JUN26 110.00 P 0.38 0.38 0.33 0.30 -0.68 92 3 155 +1
29JUN26 112.50 P 0.00 0.00 0.00 0.40 -0.87 91 0 48 0
29JUN26 115.00 P 0.51 0.51 0.51 0.54 -1.10 91 2 307 -1
29JUN26 117.50 P 0.90 0.90 0.70 0.73 -1.36 91 8 66 +4
29JUN26 120.00 P 1.04 1.04 0.80 0.95 -1.64 91 13 409 +5
29JUN26 122.50 P 1.15 1.15 1.00 1.22 -2.01 91 5 29 +3
29JUN26 125.00 P 1.50 1.50 1.20 1.56 -2.42 91 28 229 -8
29JUN26 127.50 P 1.42 1.68 1.42 1.93 -2.88 91 2 274 +2
29JUN26 130.00 P 4.37 4.37 1.92 2.42 -3.48 91 44 684 +3
29JUN26 132.50 P 3.02 3.02 2.79 2.92 -3.97 90 3 78 +1
29JUN26 135.00 P 5.20 5.20 2.77 3.57 -4.53 90 78 147 +11
29JUN26 137.50 P 7.15 7.15 3.40 4.22 -5.15 90 5 40 +1
29JUN26 140.00 P 6.40 6.40 3.88 5.04 -5.67 90 89 171 -20
29JUN26 142.50 P 8.45 8.45 5.00 5.87 -6.31 90 31 72 +1
29JUN26 145.00 P 12.05 12.05 5.60 6.87 -6.84 90 31 477 -5
29JUN26 147.50 P 9.70 9.70 7.99 7.91 -7.47 90 13 72 +2
29JUN26 150.00 P 10.64 10.64 7.90 9.20 -7.88 91 48 100 +14
29JUN26 152.50 P 11.43 11.43 9.80 10.54 -7.84 91 10 47 +4
29JUN26 155.00 P 12.00 12.20 10.86 12.18 -8.00 94 25 81 +18
29JUN26 157.50 P 13.00 13.94 12.08 13.69 -9.10 94 10 40 +4
29JUN26 160.00 P 15.40 15.88 15.03 15.26 -9.55 95 5 64 +3
29JUN26 162.50 P 17.00 17.00 16.72 17.01 -9.91 96 19 50 +2
29JUN26 165.00 P 18.46 18.46 18.46 18.17 -10.90 92 1 25 +1
29JUN26 167.50 P 0.00 0.00 0.00 19.97 -11.29 92 0 10 0
29JUN26 170.00 P 0.00 0.00 0.00 21.77 -11.77 92 0 22 0
29JUN26 172.50 P 0.00 0.00 0.00 24.40 -11.41 99 0 116 0
29JUN26 175.00 P 0.00 0.00 0.00 26.41 -11.74 99 0 6 0
29JUN26 177.50 P 0.00 0.00 0.00 28.46 -11.50 100 0 16 0
29JUN26 180.00 P 0.00 0.00 0.00 30.62 -12.28 102 0 1 0
29JUN26 182.50 P 0.00 0.00 0.00 32.78 -12.55 103 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 34.90 -12.87 103 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 37.28 -12.95 106 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 39.55 -12.92 108 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 41.90 -12.59 109 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 44.27 -13.34 112 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 46.29 -13.39 109 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 48.76 -13.70 112 0 150 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 97 0 10 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 -0.02 89 0 21 0
30JUL26 62.50 P 0.00 0.00 0.00 0.02 -0.02 90 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.03 -0.03 90 0 1 0
30JUL26 67.50 P 0.00 0.00 0.00 0.05 -0.04 91 0 2 0
30JUL26 70.00 P 0.00 0.00 0.00 0.07 -0.06 90 0 2 0
30JUL26 72.50 P 0.00 0.00 0.00 0.09 -0.09 89 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.13 -0.12 89 0 93 0
30JUL26 77.50 P 0.00 0.00 0.00 0.18 -0.16 90 0 120 0
30JUL26 80.00 P 0.24 0.24 0.24 0.24 -0.18 89 1 20 -1
30JUL26 82.50 P 0.30 0.30 0.30 0.32 -0.24 90 2 52 -2
30JUL26 85.00 P 0.00 0.00 0.00 0.39 -0.31 88 0 33 0
30JUL26 87.50 P 0.00 0.00 0.00 0.50 -0.41 89 0 100 0
30JUL26 90.00 P 0.00 0.00 0.00 0.64 -0.51 88 0 61 0
30JUL26 92.50 P 0.00 0.00 0.00 0.79 -0.61 88 0 34 0
30JUL26 95.00 P 0.00 0.00 0.00 0.99 -0.70 88 0 35 0
30JUL26 97.50 P 0.00 0.00 0.00 1.21 -0.84 88 0 61 0
30JUL26 100.00 P 0.00 0.00 0.00 1.46 -1.00 88 0 129 0
30JUL26 102.50 P 0.00 0.00 0.00 1.76 -1.11 88 0 46 0
30JUL26 105.00 P 0.00 0.00 0.00 2.06 -1.35 88 0 80 0
30JUL26 107.50 P 0.00 0.00 0.00 2.47 -1.49 88 0 29 0
30JUL26 110.00 P 0.00 0.00 0.00 2.88 -1.69 88 0 75 0
30JUL26 112.50 P 0.00 0.00 0.00 3.33 -1.94 88 0 41 0
30JUL26 115.00 P 0.00 0.00 0.00 3.87 -2.10 88 0 84 0
30JUL26 117.50 P 0.00 0.00 0.00 4.42 -2.36 88 0 19 0
30JUL26 120.00 P 4.63 4.75 4.30 5.02 -2.64 88 5 25 +2
30JUL26 122.50 P 0.00 0.00 0.00 5.72 -2.82 88 0 16 0
30JUL26 125.00 P 0.00 0.00 0.00 6.42 -3.19 88 0 100 0
30JUL26 127.50 P 0.00 0.00 0.00 7.17 -3.69 88 0 148 0
30JUL26 130.00 P 7.80 7.80 7.80 8.04 -4.03 87 1 30 +1
30JUL26 132.50 P 8.80 8.80 8.80 8.92 -4.44 87 8 64 +8
30JUL26 135.00 P 0.00 0.00 0.00 9.80 -4.92 87 0 146 0
30JUL26 137.50 P 0.00 0.00 0.00 10.85 -5.29 87 0 135 0
30JUL26 140.00 P 14.50 14.50 11.50 11.91 -5.72 87 5 124 +2
30JUL26 142.50 P 0.00 0.00 0.00 13.01 -6.16 87 0 35 0
30JUL26 145.00 P 12.97 13.66 12.97 14.27 -6.48 88 2 15 0
30JUL26 147.50 P 15.55 15.55 15.55 15.55 -6.73 87 1 17 0
30JUL26 150.00 P 16.05 16.05 15.30 17.02 -6.95 88 5 24 -2
30JUL26 152.50 P 0.00 0.00 0.00 18.41 -7.28 89 0 28 0
30JUL26 155.00 P 0.00 0.00 0.00 19.91 -7.51 89 0 7 0
30JUL26 157.50 P 0.00 0.00 0.00 21.45 -7.71 89 0 36 0
30JUL26 160.00 P 0.00 0.00 0.00 23.04 -8.02 90 0 23 0
30JUL26 162.50 P 0.00 0.00 0.00 24.70 -8.26 91 0 1 0
30JUL26 165.00 P 0.00 0.00 0.00 26.33 -8.53 91 0 17 0
30JUL26 167.50 P 0.00 0.00 0.00 28.15 -8.63 91 0 17 0
30JUL26 170.00 P 0.00 0.00 0.00 29.96 -8.88 92 0 60 0
30JUL26 172.50 P 0.00 0.00 0.00 31.70 -9.19 92 0 15 0
30JUL26 175.00 P 34.15 34.15 34.15 33.63 -9.30 93 15 543 +15
30JUL26 177.50 P 0.00 0.00 0.00 35.69 -9.33 94 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 37.59 -9.59 94 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 39.50 -9.88 95 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 41.41 -10.16 95 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 43.47 -10.29 96 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 45.37 -10.62 95 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 47.60 -10.69 96 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 49.66 -10.93 97 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 51.76 -11.07 97 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 53.95 -11.25 98 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 58.34 -11.59 99 0 0 0
28AUG26 85.00 P 0.97 0.97 0.97 1.25 -0.64 87 1 2 0
28AUG26 87.50 P 0.00 0.00 0.00 1.48 -0.74 87 0 1 0
28AUG26 90.00 P 0.00 0.00 0.00 1.77 -0.88 87 0 3 0
28AUG26 92.50 P 0.00 0.00 0.00 2.09 -0.91 86 0 1 0
28AUG26 95.00 P 1.80 1.80 1.80 2.41 -1.03 86 1 4 0
28AUG26 97.50 P 0.00 0.00 0.00 2.83 -1.30 86 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 3.26 -1.46 86 0 45 0
28AUG26 102.50 P 0.00 0.00 0.00 3.70 -1.61 86 0 49 0
28AUG26 105.00 P 0.00 0.00 0.00 4.23 -1.65 86 0 31 0
28AUG26 107.50 P 0.00 0.00 0.00 4.80 -2.01 86 0 1 0
28AUG26 110.00 P 0.00 0.00 0.00 5.37 -2.19 86 0 94 0
28AUG26 112.50 P 0.00 0.00 0.00 6.00 -2.20 86 0 0 0
28AUG26 115.00 P 5.80 5.80 5.80 6.73 -2.37 86 25 35 +25
28AUG26 117.50 P 0.00 0.00 0.00 7.46 -2.54 86 0 15 0
28AUG26 120.00 P 0.00 0.00 0.00 8.20 -2.76 86 0 24 0
28AUG26 122.50 P 0.00 0.00 0.00 9.04 -3.01 86 0 5 0
28AUG26 125.00 P 0.00 0.00 0.00 9.95 -3.19 86 0 15 0
28AUG26 127.50 P 0.00 0.00 0.00 10.86 -3.62 86 0 25 0
28AUG26 130.00 P 0.00 0.00 0.00 11.77 -4.01 86 0 25 0
28AUG26 132.50 P 0.00 0.00 0.00 12.81 -4.26 86 0 23 0
28AUG26 135.00 P 0.00 0.00 0.00 13.90 -4.55 85 0 22 0
28AUG26 137.50 P 0.00 0.00 0.00 15.00 -5.11 85 0 48 0
28AUG26 140.00 P 0.00 0.00 0.00 16.10 -5.51 85 0 77 0
28AUG26 142.50 P 17.00 17.00 17.00 17.27 -5.79 85 10 81 0
28AUG26 145.00 P 0.00 0.00 0.00 18.62 -6.39 85 0 26 0
28AUG26 147.50 P 0.00 0.00 0.00 20.01 -6.56 86 0 7 0
28AUG26 150.00 P 0.00 0.00 0.00 21.44 -6.19 86 0 90 0
28AUG26 152.50 P 0.00 0.00 0.00 22.91 -6.49 86 0 2 0
28AUG26 155.00 P 0.00 0.00 0.00 24.45 -6.88 87 0 1 0
28AUG26 157.50 P 0.00 0.00 0.00 26.02 -6.79 87 0 36 0
28AUG26 160.00 P 0.00 0.00 0.00 27.66 -7.05 87 0 36 0
28AUG26 162.50 P 0.00 0.00 0.00 29.32 -7.41 88 0 40 0
28AUG26 165.00 P 0.00 0.00 0.00 31.12 -7.72 89 0 15 0
28AUG26 167.50 P 0.00 0.00 0.00 32.74 -7.86 89 0 15 0
28AUG26 170.00 P 0.00 0.00 0.00 34.51 -8.19 89 0 5 0
28AUG26 172.50 P 0.00 0.00 0.00 36.31 -8.32 89 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 38.14 -8.37 90 0 16 0
28AUG26 177.50 P 0.00 0.00 0.00 40.01 -8.39 90 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 42.14 -8.57 92 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 43.81 -8.99 91 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 45.74 -8.81 91 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 47.65 -9.32 91 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 49.89 -9.20 93 0 15 0
28AUG26 192.50 P 0.00 0.00 0.00 51.85 -9.45 93 0 15 0
28AUG26 195.00 P 0.00 0.00 0.00 53.84 -9.67 93 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 55.93 -9.37 94 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 57.88 -9.56 94 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 62.19 -10.21 95 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 86 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 85 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 83 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 -0.01 78 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.02 -0.01 81 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.03 -0.01 82 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.04 -0.01 83 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.05 -0.01 84 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.06 -0.01 84 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.07 -0.01 84 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.08 -0.02 84 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.11 -0.03 83 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.16 -0.04 84 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 0.21 -0.06 84 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.28 -0.09 83 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.37 -0.11 84 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 0.48 -0.13 84 0 42 0
29SEP26 67.50 P 0.00 0.00 0.00 0.59 -0.21 84 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 0.75 -0.21 84 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 0.89 -0.31 83 0 46 0
29SEP26 75.00 P 0.00 0.00 0.00 1.11 -0.28 84 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 1.36 -0.33 84 0 17 0
29SEP26 80.00 P 0.00 0.00 0.00 1.60 -0.48 84 0 38 0
29SEP26 82.50 P 0.00 0.00 0.00 1.90 -0.44 84 0 5 0
29SEP26 85.00 P 0.00 0.00 0.00 2.24 -0.53 84 0 31 0
29SEP26 87.50 P 0.00 0.00 0.00 2.58 -0.63 84 0 33 0
29SEP26 90.00 P 0.00 0.00 0.00 2.89 -0.77 83 0 349 0
29SEP26 92.50 P 0.00 0.00 0.00 3.34 -0.89 83 0 287 0
29SEP26 95.00 P 0.00 0.00 0.00 3.78 -1.03 83 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 4.25 -1.14 83 0 23 0
29SEP26 100.00 P 3.93 3.93 3.93 4.84 -1.24 83 1 68 0
29SEP26 102.50 P 0.00 0.00 0.00 5.42 -1.41 83 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 6.02 -1.55 83 0 21 0
29SEP26 107.50 P 0.00 0.00 0.00 6.67 -1.66 83 0 10 0
29SEP26 110.00 P 6.30 6.30 6.30 7.42 -1.83 83 1 33 0
29SEP26 112.50 P 0.00 0.00 0.00 8.17 -2.00 82 0 97 0
29SEP26 115.00 P 0.00 0.00 0.00 8.92 -2.17 82 0 61 0
29SEP26 117.50 P 0.00 0.00 0.00 9.74 -2.40 82 0 158 0
29SEP26 120.00 P 10.00 10.00 10.00 10.67 -2.75 82 1 187 +1
29SEP26 122.50 P 0.00 0.00 0.00 11.59 -2.96 82 0 19 0
29SEP26 125.00 P 0.00 0.00 0.00 12.53 -3.27 82 0 34 0
29SEP26 127.50 P 0.00 0.00 0.00 13.46 -3.71 82 0 63 0
29SEP26 130.00 P 0.00 0.00 0.00 14.56 -3.91 82 0 263 0
29SEP26 132.50 P 0.00 0.00 0.00 15.68 -4.32 82 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 16.80 -4.19 82 0 20 0
29SEP26 137.50 P 17.26 17.71 17.26 17.92 -4.61 82 30 92 -12
29SEP26 140.00 P 0.00 0.00 0.00 19.15 -4.79 82 0 27 0
29SEP26 142.50 P 0.00 0.00 0.00 20.50 -5.13 82 0 30 0
29SEP26 145.00 P 0.00 0.00 0.00 21.89 -5.50 82 0 19 0
29SEP26 147.50 P 21.84 23.36 21.84 23.33 -5.55 82 22 22 +22
29SEP26 150.00 P 24.84 24.84 24.73 24.80 -6.01 83 13 15 +13
29SEP26 152.50 P 24.74 26.39 24.74 26.20 -6.25 83 19 30 +19
29SEP26 155.00 P 27.95 27.95 27.81 27.83 -6.39 83 10 35 +10
29SEP26 157.50 P 28.52 29.67 27.68 29.35 -6.65 83 106 115 +106
29SEP26 160.00 P 29.37 31.32 29.26 31.13 -6.64 84 70 98 +70
29SEP26 162.50 P 0.00 0.00 0.00 32.82 -6.72 84 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 34.34 -6.98 84 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 36.07 -7.16 85 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 37.83 -7.34 85 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 39.61 -7.51 85 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 41.43 -7.63 86 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 43.27 -7.74 86 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 45.03 -7.93 86 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 47.28 -7.75 87 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 49.03 -8.09 87 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 51.15 -8.06 88 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 52.83 -8.48 87 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 54.90 -8.51 88 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 56.99 -8.52 89 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 58.91 -8.73 89 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 61.00 -8.86 89 0 1 0
29SEP26 205.00 P 0.00 0.00 0.00 65.03 -9.28 90 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 69.35 -9.41 90 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 73.54 -9.69 91 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 77.78 -10.10 91 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 81.99 -10.33 92 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 86.56 -10.30 93 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 90.74 -11.14 92 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.32 -0.12 76 0 7 0
30DEC26 49.00 P 0.00 0.00 0.00 0.35 -0.14 76 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.39 -0.14 76 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.51 -0.18 76 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.64 -0.23 76 0 4 0
30DEC26 57.50 P 0.00 0.00 0.00 0.81 -0.26 76 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 1.00 -0.31 76 0 7 0
30DEC26 62.50 P 0.00 0.00 0.00 1.20 -0.34 76 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.46 -0.38 76 0 8 0
30DEC26 67.50 P 0.00 0.00 0.00 1.72 -0.47 76 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 2.01 -0.53 76 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 2.31 -0.65 76 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 2.66 -0.77 76 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 3.02 -0.88 76 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 3.49 -0.91 76 0 42 0
30DEC26 82.50 P 0.00 0.00 0.00 3.97 -1.04 76 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.45 -1.18 76 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 4.96 -1.29 76 0 8 0
30DEC26 90.00 P 0.00 0.00 0.00 5.58 -1.35 76 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 6.20 -1.51 75 0 3 0
30DEC26 95.00 P 0.00 0.00 0.00 6.83 -1.67 75 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 7.46 -1.82 75 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 8.25 -1.85 75 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 9.04 -2.02 75 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 9.83 -2.20 75 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 10.62 -2.37 75 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 11.48 -2.48 75 0 26 0
30DEC26 112.50 P 0.00 0.00 0.00 12.45 -2.56 75 0 11 0
30DEC26 115.00 P 0.00 0.00 0.00 13.41 -2.75 75 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 14.38 -2.94 75 0 18 0
30DEC26 120.00 P 0.00 0.00 0.00 15.36 -3.20 75 0 606 0
30DEC26 122.50 P 0.00 0.00 0.00 16.36 -3.51 75 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 17.52 -3.70 75 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 18.68 -3.93 75 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 19.83 -4.22 75 0 112 0
30DEC26 132.50 P 0.00 0.00 0.00 20.99 -4.54 75 0 23 0
30DEC26 135.00 P 0.00 0.00 0.00 22.36 -4.68 75 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 23.57 -5.03 75 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 24.95 -5.24 75 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 26.36 -5.46 75 0 2 0
30DEC26 145.00 P 0.00 0.00 0.00 27.82 -5.66 75 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 29.31 -5.86 75 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 30.84 -6.05 76 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 32.40 -5.70 76 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 33.99 -6.43 76 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 35.61 -6.59 76 0 25 0
30DEC26 160.00 P 0.00 0.00 0.00 37.28 -6.62 77 0 15 0
30DEC26 162.50 P 0.00 0.00 0.00 38.96 -6.92 77 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 40.67 -6.98 77 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 42.55 -7.00 78 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 44.28 -6.94 78 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 46.09 -7.13 78 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 47.88 -7.24 78 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 49.70 -7.40 79 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 51.76 -7.32 79 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 53.58 -7.48 79 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 55.29 -7.75 79 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 57.20 -7.82 79 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 59.06 -7.95 80 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 61.05 -7.95 80 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 62.99 -8.04 80 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 64.96 -8.19 80 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 66.86 -8.42 80 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 70.90 -8.63 81 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 74.95 -8.84 81 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 79.04 -9.03 81 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 83.28 -9.18 82 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 87.40 -9.56 82 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 91.80 -9.65 83 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 95.93 -9.88 83 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.37 -0.34 74 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 1.65 -0.38 74 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 1.93 -0.50 74 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 2.34 -0.38 74 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 2.70 -0.40 74 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 3.04 -0.52 73 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 3.41 -0.64 73 0 9 0
30MAR27 72.50 P 0.00 0.00 0.00 3.86 -0.69 73 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 4.36 -0.80 73 0 20 0
30MAR27 77.50 P 0.00 0.00 0.00 4.87 -0.93 73 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.41 -1.04 73 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 6.06 -1.03 73 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.71 -1.16 73 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 7.36 -1.32 73 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 8.02 -1.47 73 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 8.81 -1.49 73 0 6 0
30MAR27 95.00 P 0.00 0.00 0.00 9.63 -1.52 73 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 10.44 -1.70 73 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 11.26 -1.87 72 0 10 0
30MAR27 102.50 P 0.00 0.00 0.00 12.09 -2.04 72 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 13.04 -2.08 72 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 14.04 -2.08 72 0 522 0
30MAR27 110.00 P 15.50 15.50 14.00 15.04 -2.29 72 5 410 +5
30MAR27 112.50 P 0.00 0.00 0.00 16.04 -2.44 72 0 1 0
30MAR27 115.00 P 0.00 0.00 0.00 17.05 -2.70 72 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 18.06 -2.79 72 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 19.24 -3.08 72 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 20.43 -3.34 72 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 21.62 -3.55 72 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 22.81 -3.84 72 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 24.00 -4.08 72 0 11 0
30MAR27 132.50 P 0.00 0.00 0.00 25.20 -4.39 72 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 26.55 -4.59 72 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 27.87 -4.85 72 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 29.30 -5.03 72 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 30.76 -5.21 72 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 32.25 -5.40 72 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 33.78 -5.56 72 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 35.33 -5.74 73 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 36.92 -5.51 73 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 38.53 -5.95 73 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 40.17 -6.05 73 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 41.84 -6.04 73 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 43.53 -6.39 73 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 45.49 -6.25 74 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 47.25 -6.46 74 0 152 0
30MAR27 170.00 P 0.00 0.00 0.00 48.91 -6.72 74 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 50.59 -6.93 74 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 52.39 -6.96 75 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 54.02 -7.26 74 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 56.04 -7.10 75 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 57.91 -7.16 75 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 59.77 -7.37 75 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 61.64 -7.50 75 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 63.54 -7.41 75 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 65.79 -7.25 76 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 20.34 -3.04 71 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 21.56 -3.15 71 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 22.78 -3.31 71 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 24.00 -3.61 71 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 25.22 -3.84 71 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 26.55 -4.00 71 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 27.91 -4.16 71 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 29.30 -4.32 71 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 30.72 -4.48 71 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 32.04 -4.77 71 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 33.57 -4.88 71 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 35.07 -5.05 71 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 36.61 -5.20 71 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 38.17 -5.36 72 0 0 0
29JUN27 150.00 P 38.40 39.70 38.40 39.77 -5.50 72 2 3 +1
29JUN27 152.50 P 0.00 0.00 0.00 41.38 -5.60 72 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 43.02 -5.24 72 0 1 0
29JUN27 157.50 P 0.00 0.00 0.00 44.68 -5.73 72 0 0 0
29JUN27 160.00 P 48.00 48.00 48.00 46.37 -5.71 72 1 1 0
29JUN27 162.50 P 0.00 0.00 0.00 48.08 -5.89 72 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 49.79 -6.15 72 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 51.56 -6.17 73 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 53.45 -6.30 73 0 0 0
29JUN27 172.50 P 58.31 58.31 58.31 55.24 -6.39 73 15 15 +15
29JUN27 175.00 P 0.00 0.00 0.00 57.00 -6.56 73 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 58.86 -6.70 74 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 60.70 -6.69 74 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 62.51 -6.85 74 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 64.38 -6.82 74 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 66.26 -7.01 74 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 68.20 -6.97 74 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 70.06 -7.25 74 0 0 0
TOTAL PUT 852 16,064 +345
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$ 4.65
29JUN26 3.70 C 0.00 0.00 0.00 0.96 -0.05 62 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.86 -0.06 56 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.75 -0.08 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.65 -0.08 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.56 -0.08 37 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.48 -0.05 46 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.40 -0.06 47 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.34 -0.04 52 0 0 0
29JUN26 4.50 C 0.39 0.39 0.39 0.27 -0.06 51 10 13 0
29JUN26 4.60 C 0.21 0.21 0.21 0.22 -0.04 52 9 11 0
29JUN26 4.70 C 0.18 0.18 0.18 0.17 -0.04 52 1 26 0
29JUN26 4.80 C 0.17 0.17 0.17 0.14 -0.03 55 1 35 +1
29JUN26 4.90 C 0.10 0.10 0.10 0.10 -0.03 53 15 2,122 -14
29JUN26 5.00 C 0.11 0.11 0.07 0.08 -0.03 55 4 229 +2
29JUN26 5.25 C 0.08 0.08 0.04 0.04 -0.02 57 96 529 +1
29JUN26 5.50 C 0.04 0.04 0.02 0.02 -0.01 59 106 560 +100
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 61 0 514 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 71 0 380 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 80 0 484 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 88 0 551 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 96 0 69 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 104 0 86 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 111 0 239 0
29JUN26 7.50 C 0.01 0.01 0.01 0.01 0.00 118 200 196 -176
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 125 0 803 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 131 0 3,379 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 137 0 397 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 143 0 113 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 148 0 123 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 154 0 124 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 159 0 47 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 164 0 68 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 169 0 354 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 174 0 133 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 183 0 10 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 191 0 52 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 199 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 207 0 9 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 214 0 60 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 221 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 1.00 -0.07 52 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.91 -0.07 50 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.83 -0.07 51 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.74 -0.05 49 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.67 -0.04 50 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.62 -0.03 54 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.54 -0.04 52 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.48 -0.04 52 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.44 -0.03 54 0 3 0
30JUL26 4.60 C 0.00 0.00 0.00 0.38 -0.03 53 0 30 0
30JUL26 4.70 C 0.43 0.43 0.35 0.33 -0.04 53 10 10 +10
30JUL26 4.80 C 0.00 0.00 0.00 0.29 -0.03 53 0 31 0
30JUL26 4.90 C 0.00 0.00 0.00 0.26 -0.02 54 0 16 0
30JUL26 5.00 C 0.27 0.27 0.27 0.22 -0.03 53 30 37 0
30JUL26 5.25 C 0.00 0.00 0.00 0.15 -0.03 53 0 140 0
30JUL26 5.50 C 0.10 0.10 0.10 0.10 -0.03 53 2 259 0
30JUL26 5.75 C 0.00 0.00 0.00 0.07 -0.02 54 0 52 0
30JUL26 6.00 C 0.00 0.00 0.00 0.05 -0.01 56 0 57 0
30JUL26 6.25 C 0.00 0.00 0.00 0.03 -0.01 55 0 83 0
30JUL26 6.50 C 0.00 0.00 0.00 0.02 -0.01 55 0 139 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 -0.01 53 0 98 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 240 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 62 0 497 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 47 0
30JUL26 7.75 C 0.02 0.02 0.02 0.01 0.00 69 1 36 -1
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 73 0 410 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 76 0 69 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 79 0 55 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 82 0 31 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 85 0 53 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 91 0 78 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 96 0 51 0
28AUG26 3.70 C 0.00 0.00 0.00 1.06 -0.07 53 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.98 -0.05 53 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.90 -0.05 52 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.82 -0.09 51 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.76 -0.06 52 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.70 -0.04 53 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.64 -0.04 53 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.58 -0.04 52 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.53 -0.05 53 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.48 -0.04 53 0 30 0
28AUG26 4.70 C 0.00 0.00 0.00 0.44 -0.04 54 0 15 0
28AUG26 4.80 C 0.00 0.00 0.00 0.40 -0.03 54 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.37 -0.03 55 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.34 -0.02 56 0 39 0
28AUG26 5.25 C 0.00 0.00 0.00 0.26 -0.03 55 0 16 0
28AUG26 5.50 C 0.00 0.00 0.00 0.20 -0.03 56 0 36 0
28AUG26 5.75 C 0.00 0.00 0.00 0.15 -0.02 55 0 100 0
28AUG26 6.00 C 0.00 0.00 0.00 0.11 -0.02 55 0 96 0
28AUG26 6.25 C 0.00 0.00 0.00 0.08 -0.02 55 0 247 0
28AUG26 6.50 C 0.00 0.00 0.00 0.06 -0.02 55 0 50 0
28AUG26 6.75 C 0.00 0.00 0.00 0.05 -0.01 57 0 120 0
28AUG26 7.00 C 0.00 0.00 0.00 0.04 0.00 58 0 113 0
28AUG26 7.25 C 0.00 0.00 0.00 0.03 0.00 58 0 32 0
28AUG26 7.50 C 0.00 0.00 0.00 0.02 0.00 57 0 34 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 178 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 12 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 59 0 55 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 61 0 118 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 1.11 -0.05 52 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.02 -0.05 49 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.97 -0.03 52 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.88 -0.05 49 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.83 -0.04 51 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.76 -0.05 50 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.71 -0.05 51 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.67 -0.03 53 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.62 -0.03 53 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.57 -0.04 53 0 12 0
29SEP26 4.70 C 0.00 0.00 0.00 0.53 -0.04 53 0 3 0
29SEP26 4.80 C 0.00 0.00 0.00 0.49 -0.04 53 0 400 0
29SEP26 4.90 C 0.00 0.00 0.00 0.45 -0.04 53 0 10 0
29SEP26 5.00 C 0.00 0.00 0.00 0.42 -0.03 54 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.34 -0.03 54 0 280 0
29SEP26 5.50 C 0.00 0.00 0.00 0.27 -0.04 54 0 314 0
29SEP26 5.75 C 0.00 0.00 0.00 0.22 -0.03 54 0 33 0
29SEP26 6.00 C 0.00 0.00 0.00 0.17 -0.03 54 0 2,665 0
29SEP26 6.25 C 0.00 0.00 0.00 0.14 -0.02 55 0 434 0
29SEP26 6.50 C 0.00 0.00 0.00 0.11 -0.02 54 0 698 0
29SEP26 6.75 C 0.00 0.00 0.00 0.09 -0.01 55 0 32 0
29SEP26 7.00 C 0.00 0.00 0.00 0.07 -0.01 55 0 131 0
29SEP26 7.25 C 0.00 0.00 0.00 0.05 -0.02 54 0 230 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 -0.01 54 0 3,702 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 -0.01 54 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 -0.01 49 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 147 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 160 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 59 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 61 0 203 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 62 0 46 0
29SEP26 10.50 C 0.02 0.02 0.02 0.01 0.00 66 5 26 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 69 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
30DEC26 3.70 C 0.00 0.00 0.00 1.23 -0.08 49 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.17 -0.07 50 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.10 -0.07 49 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.04 -0.07 49 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.99 -0.07 50 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.93 -0.08 49 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.88 -0.07 50 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.84 -0.06 51 0 0 0
30DEC26 4.50 C 0.80 0.80 0.80 0.80 -0.05 51 20 20 +20
30DEC26 4.60 C 0.00 0.00 0.00 0.77 -0.04 52 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.70 -0.06 50 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.67 -0.05 51 0 280 0
30DEC26 4.90 C 0.00 0.00 0.00 0.63 -0.05 51 0 280 0
30DEC26 5.00 C 0.00 0.00 0.00 0.59 -0.06 51 0 90 0
30DEC26 5.25 C 0.00 0.00 0.00 0.53 -0.02 53 0 422 0
30DEC26 5.50 C 0.00 0.00 0.00 0.45 -0.04 52 0 538 0
30DEC26 5.75 C 0.00 0.00 0.00 0.39 -0.03 53 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.33 -0.03 52 0 192 0
30DEC26 6.25 C 0.00 0.00 0.00 0.28 -0.03 52 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.24 -0.03 52 0 171 0
30DEC26 6.75 C 0.00 0.00 0.00 0.20 -0.03 52 0 15 0
30DEC26 7.00 C 0.00 0.00 0.00 0.17 -0.03 52 0 33 0
30DEC26 7.25 C 0.00 0.00 0.00 0.15 -0.02 52 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.13 -0.01 52 0 21 0
30DEC26 7.75 C 0.00 0.00 0.00 0.11 -0.01 52 0 1 0
30DEC26 8.00 C 0.00 0.00 0.00 0.09 -0.02 52 0 28 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 -0.01 52 0 152 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 -0.01 53 0 47 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 -0.01 53 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 -0.01 52 0 83 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 -0.01 52 0 20 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 -0.01 51 0 2 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 -0.01 49 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 85 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 52 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 58 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 60 0 18 0
30MAR27 3.70 C 0.00 0.00 0.00 1.40 -0.04 53 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.34 -0.04 53 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.28 -0.04 53 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.22 -0.05 53 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.17 -0.04 53 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.12 -0.04 53 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.04 -0.07 51 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.99 -0.07 51 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.95 -0.06 51 0 1 0
30MAR27 4.60 C 0.00 0.00 0.00 0.91 -0.06 51 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.88 -0.05 52 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.87 -0.03 54 0 1 0
30MAR27 4.90 C 0.00 0.00 0.00 0.79 -0.05 51 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.76 -0.05 52 0 28 0
30MAR27 5.25 C 0.00 0.00 0.00 0.69 -0.04 53 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.61 -0.02 52 0 5 0
30MAR27 5.75 C 0.00 0.00 0.00 0.55 -0.02 53 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.50 -0.01 53 0 30 0
30MAR27 6.25 C 0.00 0.00 0.00 0.45 -0.02 54 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.40 -0.02 54 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.36 -0.02 54 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.32 -0.02 54 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.28 -0.02 53 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.25 -0.02 53 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 0.23 -0.01 54 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.20 -0.01 53 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.18 -0.01 54 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.16 -0.01 53 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.14 -0.01 53 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.13 -0.01 54 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.12 0.00 54 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.10 -0.01 53 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.09 -0.01 53 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.08 -0.01 53 0 165 0
30MAR27 10.50 C 0.00 0.00 0.00 0.07 0.00 54 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.05 -0.01 53 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 1.48 -0.04 51 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.42 -0.05 51 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.37 -0.04 51 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.31 -0.05 51 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.26 -0.05 51 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.21 -0.05 51 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.17 -0.04 51 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.11 -0.05 50 0 0 0
29JUN27 4.50 C 1.07 1.07 1.07 1.08 -0.04 51 20 31 +20
29JUN27 4.60 C 0.00 0.00 0.00 1.04 -0.03 51 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.00 -0.03 51 0 0 0
29JUN27 4.80 C 1.02 1.02 1.02 0.97 -0.03 52 1 1 +1
29JUN27 4.90 C 0.00 0.00 0.00 0.93 -0.03 52 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.90 -0.02 52 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.82 -0.02 52 0 2 0
29JUN27 5.50 C 0.00 0.00 0.00 0.74 -0.03 52 0 60 0
29JUN27 5.75 C 0.00 0.00 0.00 0.67 -0.03 52 0 260 0
29JUN27 6.00 C 0.00 0.00 0.00 0.61 -0.03 52 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.55 -0.03 52 0 0 0
29JUN27 6.50 C 0.56 0.56 0.56 0.50 -0.02 52 1 32 0
29JUN27 6.75 C 0.00 0.00 0.00 0.45 -0.03 52 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.41 -0.02 52 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.37 -0.02 52 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.33 -0.03 51 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.30 -0.02 51 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.27 -0.02 51 0 10 0
TOTAL CALL 532 31,089 -36
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 62 0 108 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 0.00 57 0 155 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 0.00 56 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.04 -0.01 53 0 4 0
29JUN26 4.30 P 0.00 0.00 0.00 0.06 -0.01 53 0 101 0
29JUN26 4.40 P 0.05 0.05 0.05 0.09 -0.01 53 20 151 0
29JUN26 4.50 P 0.14 0.14 0.14 0.13 0.00 55 1 34 +1
29JUN26 4.60 P 0.00 0.00 0.00 0.17 0.00 54 0 108 0
29JUN26 4.70 P 0.00 0.00 0.00 0.22 0.00 53 0 114 0
29JUN26 4.80 P 0.00 0.00 0.00 0.28 0.00 53 0 126 0
29JUN26 4.90 P 0.00 0.00 0.00 0.35 +0.01 54 0 149 0
29JUN26 5.00 P 0.33 0.34 0.33 0.42 +0.01 53 2 576 0
29JUN26 5.25 P 0.00 0.00 0.00 0.65 +0.04 63 0 329 0
29JUN26 5.50 P 0.00 0.00 0.00 0.88 +0.06 68 0 391 0
29JUN26 5.75 P 0.00 0.00 0.00 1.13 +0.04 80 0 292 0
29JUN26 6.00 P 1.32 1.32 1.32 1.38 +0.06 92 2 260 0
29JUN26 6.25 P 0.00 0.00 0.00 1.60 +0.05 0 0 185 0
29JUN26 6.50 P 0.00 0.00 0.00 1.85 +0.05 0 0 104 0
29JUN26 6.75 P 0.00 0.00 0.00 2.13 +0.05 122 0 565 -38
29JUN26 7.00 P 0.00 0.00 0.00 2.36 +0.01 110 0 34 -464
29JUN26 7.25 P 0.00 0.00 0.00 2.60 +0.05 0 0 0 -24
29JUN26 7.50 P 0.00 0.00 0.00 2.85 +0.05 0 0 31 0
29JUN26 7.75 P 0.00 0.00 0.00 3.10 +0.05 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.35 +0.05 0 0 0 -31
29JUN26 8.25 P 0.00 0.00 0.00 3.60 +0.05 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.85 +0.05 0 0 134 0
29JUN26 8.75 P 0.00 0.00 0.00 4.10 +0.05 0 0 73 0
29JUN26 9.00 P 0.00 0.00 0.00 4.35 +0.05 0 0 18 0
29JUN26 9.25 P 0.00 0.00 0.00 4.60 +0.05 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.85 +0.05 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.10 +0.05 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 5.35 +0.05 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 5.85 +0.05 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 6.35 +0.05 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 6.85 +0.05 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 7.35 +0.05 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 7.85 +0.05 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 8.35 +0.05 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 8.85 +0.05 0 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.04 0.00 53 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.06 0.00 55 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.07 -0.01 52 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.10 0.00 54 0 3 0
30JUL26 4.10 P 0.00 0.00 0.00 0.12 0.00 53 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.15 0.00 53 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.18 0.00 52 0 0 0
30JUL26 4.40 P 0.23 0.23 0.23 0.22 0.00 52 1 43 +1
30JUL26 4.50 P 0.28 0.28 0.27 0.27 +0.01 54 451 776 +450
30JUL26 4.60 P 0.27 0.27 0.27 0.32 +0.01 54 30 201 -15
30JUL26 4.70 P 0.32 0.36 0.32 0.37 0.00 53 31 156 +30
30JUL26 4.80 P 0.00 0.00 0.00 0.43 +0.01 54 0 75 0
30JUL26 4.90 P 0.00 0.00 0.00 0.50 +0.03 55 0 179 0
30JUL26 5.00 P 0.00 0.00 0.00 0.56 +0.01 54 0 349 0
30JUL26 5.25 P 0.00 0.00 0.00 0.75 +0.01 56 0 372 0
30JUL26 5.50 P 0.00 0.00 0.00 0.96 +0.02 58 0 7 0
30JUL26 5.75 P 0.00 0.00 0.00 1.19 +0.04 63 0 66 0
30JUL26 6.00 P 1.38 1.38 1.38 1.41 +0.03 63 3 73 0
30JUL26 6.25 P 0.00 0.00 0.00 1.64 +0.03 63 0 215 0
30JUL26 6.50 P 0.00 0.00 0.00 1.88 +0.01 66 0 1,650 0
30JUL26 6.75 P 0.00 0.00 0.00 2.13 +0.04 71 0 22 0
30JUL26 7.00 P 0.00 0.00 0.00 2.38 +0.03 76 0 511 0
30JUL26 7.25 P 0.00 0.00 0.00 2.61 +0.01 71 0 506 0
30JUL26 7.50 P 0.00 0.00 0.00 2.85 +0.05 0 0 69 0
30JUL26 7.75 P 0.00 0.00 0.00 3.10 +0.05 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.35 +0.05 0 0 24 0
30JUL26 8.25 P 0.00 0.00 0.00 3.60 +0.05 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.85 +0.05 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 4.10 +0.05 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 4.35 +0.05 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 4.60 +0.05 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 4.85 +0.05 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 5.10 +0.05 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 5.35 +0.05 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.09 -0.01 54 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.11 -0.01 53 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.14 0.00 54 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.17 0.00 55 0 10 0
28AUG26 4.10 P 0.00 0.00 0.00 0.20 0.00 54 0 197 0
28AUG26 4.20 P 0.00 0.00 0.00 0.24 0.00 55 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.28 0.00 55 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.32 0.00 54 0 5 0
28AUG26 4.50 P 0.00 0.00 0.00 0.37 0.00 55 0 12 0
28AUG26 4.60 P 0.00 0.00 0.00 0.42 0.00 55 0 14 0
28AUG26 4.70 P 0.00 0.00 0.00 0.48 +0.01 55 0 32 0
28AUG26 4.80 P 0.52 0.52 0.52 0.54 +0.01 56 1 6 0
28AUG26 4.90 P 0.00 0.00 0.00 0.60 +0.01 56 0 112 0
28AUG26 5.00 P 0.00 0.00 0.00 0.67 +0.01 56 0 70 0
28AUG26 5.25 P 0.00 0.00 0.00 0.85 +0.02 57 0 41 0
28AUG26 5.50 P 0.00 0.00 0.00 1.05 +0.03 59 0 60 0
28AUG26 5.75 P 0.00 0.00 0.00 1.25 +0.03 59 0 3 0
28AUG26 6.00 P 0.00 0.00 0.00 1.47 +0.03 61 1 53 0
28AUG26 6.25 P 0.00 0.00 0.00 1.69 +0.04 62 0 25 0
28AUG26 6.50 P 0.00 0.00 0.00 1.92 +0.05 63 0 66 0
28AUG26 6.75 P 0.00 0.00 0.00 2.15 +0.03 63 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.39 +0.04 65 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 2.62 +0.02 62 0 33 0
28AUG26 7.50 P 0.00 0.00 0.00 2.87 +0.04 66 0 213 0
28AUG26 7.75 P 0.00 0.00 0.00 3.12 +0.04 69 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.37 +0.07 73 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.60 +0.03 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.85 +0.05 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.10 +0.05 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 4.35 +0.05 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.60 +0.05 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 4.85 +0.05 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 5.10 +0.05 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.14 -0.01 53 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.16 -0.01 52 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.19 0.00 53 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.23 0.00 53 0 13 0
29SEP26 4.10 P 0.00 0.00 0.00 0.26 -0.01 53 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.30 0.00 53 0 228 0
29SEP26 4.30 P 0.00 0.00 0.00 0.34 -0.01 53 0 86 0
29SEP26 4.40 P 0.00 0.00 0.00 0.39 0.00 53 0 247 0
29SEP26 4.50 P 0.00 0.00 0.00 0.44 0.00 53 0 116 0
29SEP26 4.60 P 0.00 0.00 0.00 0.50 0.00 54 0 21 0
29SEP26 4.70 P 0.00 0.00 0.00 0.55 0.00 54 0 403 0
29SEP26 4.80 P 0.00 0.00 0.00 0.61 +0.01 54 0 13 0
29SEP26 4.90 P 0.00 0.00 0.00 0.68 0.00 55 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.73 -0.01 54 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.92 +0.01 56 0 280 0
29SEP26 5.50 P 0.00 0.00 0.00 1.11 +0.02 57 0 286 0
29SEP26 5.75 P 0.00 0.00 0.00 1.31 +0.02 57 0 68 0
29SEP26 6.00 P 0.00 0.00 0.00 1.53 +0.06 60 0 2,423 0
29SEP26 6.25 P 0.00 0.00 0.00 1.74 +0.02 60 0 435 0
29SEP26 6.50 P 0.00 0.00 0.00 1.97 +0.05 62 0 3,020 0
29SEP26 6.75 P 0.00 0.00 0.00 2.19 +0.04 61 0 212 0
29SEP26 7.00 P 0.00 0.00 0.00 2.41 +0.03 60 0 3,100 0
29SEP26 7.25 P 0.00 0.00 0.00 2.65 +0.04 61 0 215 0
29SEP26 7.50 P 0.00 0.00 0.00 2.88 +0.03 60 0 218 0
29SEP26 7.75 P 0.00 0.00 0.00 3.12 +0.03 60 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 3.37 +0.04 63 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 3.61 +0.04 62 0 114 0
29SEP26 8.50 P 0.00 0.00 0.00 3.86 +0.03 64 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 4.11 +0.05 67 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 4.35 +0.03 0 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 4.60 +0.05 0 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 4.85 +0.05 0 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 5.10 +0.05 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.37 +0.07 83 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 5.87 +0.07 87 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.35 +0.05 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.85 +0.05 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.35 +0.05 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.87 +0.07 102 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.35 +0.05 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 8.85 +0.05 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.24 0.00 51 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.28 0.00 51 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.31 0.00 50 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.35 0.00 51 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.39 0.00 51 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.43 0.00 50 0 2 0
30DEC26 4.30 P 0.00 0.00 0.00 0.48 +0.01 51 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.53 +0.01 51 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.58 +0.01 51 0 21 0
30DEC26 4.60 P 0.00 0.00 0.00 0.64 +0.01 51 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.70 +0.01 51 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.75 +0.01 51 0 280 0
30DEC26 4.90 P 0.00 0.00 0.00 0.82 +0.01 52 0 385 0
30DEC26 5.00 P 0.00 0.00 0.00 0.88 +0.01 52 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 1.07 +0.04 53 0 443 0
30DEC26 5.50 P 0.00 0.00 0.00 1.23 +0.01 52 0 141 0
30DEC26 5.75 P 0.00 0.00 0.00 1.42 +0.01 53 0 31 0
30DEC26 6.00 P 0.00 0.00 0.00 1.62 +0.01 53 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 1.83 +0.02 54 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 2.06 +0.04 56 0 12 0
30DEC26 6.75 P 0.00 0.00 0.00 2.28 +0.06 56 0 1,354 0
30DEC26 7.00 P 0.00 0.00 0.00 2.50 +0.06 57 0 36 0
30DEC26 7.25 P 0.00 0.00 0.00 2.73 +0.07 58 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 2.96 +0.09 58 0 5 0
30DEC26 7.75 P 0.00 0.00 0.00 3.19 +0.09 59 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 3.42 +0.07 58 0 103 0
30DEC26 8.25 P 0.00 0.00 0.00 3.62 +0.04 52 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 3.86 +0.03 51 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 4.11 +0.05 53 0 25 0
30DEC26 9.00 P 0.00 0.00 0.00 4.35 +0.03 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.60 +0.05 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.85 +0.05 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.10 +0.05 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.37 +0.07 65 0 7 0
30DEC26 10.50 P 0.00 0.00 0.00 5.87 +0.07 69 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.35 +0.05 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 6.85 +0.05 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.35 +0.05 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 7.87 +0.07 81 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.35 +0.05 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 8.85 +0.05 0 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.36 +0.01 52 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.39 0.00 52 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.43 +0.01 52 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.48 +0.01 52 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.52 +0.01 52 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.57 +0.01 52 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.62 +0.02 52 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.67 +0.02 52 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.72 +0.01 52 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.77 +0.01 51 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.83 +0.02 52 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.89 +0.01 52 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.95 +0.01 52 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.01 0.00 51 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 1.18 +0.01 52 0 18 0
30MAR27 5.50 P 0.00 0.00 0.00 1.37 +0.04 53 0 40 0
30MAR27 5.75 P 0.00 0.00 0.00 1.55 +0.04 53 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.74 +0.02 53 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 1.93 +0.01 53 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 2.14 +0.02 53 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.35 +0.01 54 0 13 0
30MAR27 7.00 P 0.00 0.00 0.00 2.55 +0.03 53 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.77 +0.04 53 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 2.99 +0.04 53 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 3.21 +0.03 53 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 3.44 +0.04 53 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.67 +0.04 53 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.91 +0.05 53 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.14 +0.04 53 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.38 +0.04 53 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.62 +0.04 53 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 4.86 +0.04 52 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.11 +0.05 53 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.37 +0.06 57 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 5.87 +0.07 60 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.35 +0.05 0 0 100 0
29JUN27 3.70 P 0.00 0.00 0.00 0.42 0.00 50 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.45 0.00 50 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.50 +0.01 50 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.54 0.00 50 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.59 +0.01 50 0 1 0
29JUN27 4.20 P 0.00 0.00 0.00 0.64 +0.01 50 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.69 +0.01 50 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.74 +0.01 50 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.79 0.00 50 0 30 0
29JUN27 4.60 P 0.00 0.00 0.00 0.85 +0.01 50 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.91 +0.01 50 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.97 +0.01 50 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.03 +0.01 50 0 1 0
29JUN27 5.00 P 0.00 0.00 0.00 1.09 0.00 50 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.26 +0.01 50 0 8 0
29JUN27 5.50 P 0.00 0.00 0.00 1.44 +0.01 51 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.61 +0.02 51 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.80 +0.02 51 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.99 +0.02 51 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.19 +0.03 51 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.40 +0.03 51 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.60 +0.03 51 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.82 +0.04 51 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.03 +0.03 51 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.25 +0.03 51 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.48 +0.04 51 0 0 0
TOTAL PUT 543 26,153 -90
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 66.89 -0.03 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.40 -0.02 83 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 61.90 -0.02 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.40 -0.03 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 56.91 -0.02 74 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.41 -0.02 65 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 51.91 -0.03 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.41 -0.03 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 46.92 -0.02 58 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.42 -0.02 49 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 41.92 -0.03 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.42 -0.03 0 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 36.93 -0.02 44 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.43 -0.03 0 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 31.93 -0.03 0 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.44 -0.02 36 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 26.94 -0.03 30 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.44 -0.03 0 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 21.94 -0.03 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.45 -0.03 23 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 16.95 -0.03 18 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.45 -0.03 0 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 11.95 -0.04 0 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.46 -0.03 11 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 6.96 -0.03 0 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.46 -0.04 0 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.02 -0.06 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.35 -0.07 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 -0.01 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 10 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 65.04 -0.02 31 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.56 -0.02 29 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.08 -0.02 27 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.60 -0.02 26 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.12 -0.02 24 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.64 -0.02 22 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.16 -0.02 20 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.68 -0.02 17 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.20 -0.03 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.72 -0.03 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.24 -0.03 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.76 -0.03 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.28 -0.03 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.80 -0.03 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.32 -0.03 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.84 -0.03 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.36 -0.03 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.88 -0.04 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.40 -0.04 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.93 -0.03 8 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.45 -0.03 6 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.97 -0.03 5 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.49 -0.03 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 8.04 -0.03 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.67 -0.04 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.55 -0.05 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.90 -0.04 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.83 -0.03 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.29 -0.02 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.08 -0.01 4 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.02 0.00 4 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 26.28 -0.03 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.82 -0.03 7 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.36 -0.03 6 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.89 -0.04 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.43 -0.04 0 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.98 -0.03 5 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.54 -0.03 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.14 -0.04 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.87 -0.04 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.82 -0.04 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.11 -0.03 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.82 -0.03 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.95 -0.03 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.44 -0.02 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.18 -0.01 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.07 0.00 4 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.02 0.00 4 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
TOTAL CALL 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 0.01 0.00 10 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 0.06 -0.02 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 0.92 -0.03 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 24 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 21 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 16 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 0.15 -0.01 4 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.55 -0.01 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.50 -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 0.32 -0.01 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.81 -0.01 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.75 -0.01 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.35 0.00 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 77.40
29JUN26 46.00 C 0.00 0.00 0.00 31.89 +1.38 165 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 30.90 +1.39 160 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 29.93 +1.42 157 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 28.75 +1.24 137 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 27.84 +1.32 139 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 25.26 +1.24 120 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 22.91 +1.39 117 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 20.45 +1.42 107 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 17.92 +1.37 93 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 15.44 +1.34 82 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 12.93 +1.45 70 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 10.50 +1.04 60 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 7.98 +0.61 48 0 78 0
29JUN26 72.50 C 0.00 0.00 0.00 5.99 +0.45 48 0 14 0
29JUN26 75.00 C 0.00 0.00 0.00 4.29 +0.42 48 0 196 0
29JUN26 77.50 C 3.60 3.63 3.29 2.95 +0.28 48 6 403 -3
29JUN26 80.00 C 2.20 2.70 2.15 1.94 +0.17 49 10 322 +1
29JUN26 82.50 C 1.30 1.88 1.29 1.19 +0.02 49 26 239 +2
29JUN26 85.00 C 1.30 1.30 0.83 0.69 -0.03 48 534 824 +509
29JUN26 87.50 C 0.59 0.65 0.59 0.38 -0.04 48 11 236 0
29JUN26 90.00 C 0.41 0.41 0.41 0.20 -0.03 48 1 669 0
29JUN26 92.50 C 0.00 0.00 0.00 0.10 -0.03 48 0 243 0
29JUN26 95.00 C 0.00 0.00 0.00 0.05 -0.02 49 0 155 0
29JUN26 97.50 C 0.00 0.00 0.00 0.03 -0.01 50 0 196 0
29JUN26 100.00 C 0.07 0.07 0.07 0.01 -0.01 48 3 905 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,140 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,646 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 60 0 18 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 64 0 62 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 68 0 89 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 71 0 110 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 75 0 37 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 78 0 76 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 88 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 91 0 32 0
30JUL26 50.00 C 0.00 0.00 0.00 28.32 +1.65 90 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 25.88 +1.67 83 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 23.37 +1.58 75 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 20.90 +1.48 68 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 18.50 +1.37 62 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 16.19 +1.70 58 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 14.01 +1.13 56 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 11.61 +0.65 49 0 8 0
30JUL26 70.00 C 0.00 0.00 0.00 9.79 +0.58 49 0 33 0
30JUL26 72.50 C 0.00 0.00 0.00 8.15 +0.73 49 0 25 0
30JUL26 75.00 C 6.50 7.00 6.50 6.70 +0.62 49 2 62 0
30JUL26 77.50 C 0.00 0.00 0.00 5.42 +0.49 49 0 57 0
30JUL26 80.00 C 5.21 5.21 5.21 4.44 +0.44 50 15 46 -15
30JUL26 82.50 C 0.00 0.00 0.00 3.54 +0.29 50 0 74 0
30JUL26 85.00 C 3.00 3.00 3.00 2.77 +0.18 50 1 99 +1
30JUL26 87.50 C 0.00 0.00 0.00 2.14 +0.14 50 0 82 0
30JUL26 90.00 C 0.00 0.00 0.00 1.64 +0.10 50 0 203 0
30JUL26 92.50 C 0.00 0.00 0.00 1.24 +0.08 49 0 70 0
30JUL26 95.00 C 1.37 1.53 1.27 0.93 +0.05 49 8 88 0
30JUL26 97.50 C 0.00 0.00 0.00 0.69 +0.04 49 0 182 0
30JUL26 100.00 C 0.00 0.00 0.00 0.51 +0.03 49 0 434 0
30JUL26 102.50 C 0.00 0.00 0.00 0.37 +0.02 49 0 150 0
30JUL26 105.00 C 0.00 0.00 0.00 0.27 +0.01 49 0 67 0
30JUL26 107.50 C 0.00 0.00 0.00 0.19 0.00 49 0 41 0
30JUL26 110.00 C 0.41 0.41 0.41 0.14 0.00 49 2 16 +2
30JUL26 112.50 C 0.00 0.00 0.00 0.10 0.00 49 0 6 0
30JUL26 115.00 C 0.22 0.22 0.22 0.07 0.00 49 1 61 +1
28AUG26 50.00 C 0.00 0.00 0.00 28.46 +1.51 71 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 25.88 +1.67 63 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 23.44 +1.65 58 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 21.23 +1.72 57 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 19.00 +1.50 54 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 17.10 +1.55 55 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 15.12 +1.38 54 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 13.08 +0.64 51 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 11.78 +1.26 54 0 15 0
28AUG26 72.50 C 0.00 0.00 0.00 10.14 +1.02 53 0 15 0
28AUG26 75.00 C 8.20 8.20 8.20 8.82 +0.96 53 1 34 -1
28AUG26 77.50 C 0.00 0.00 0.00 7.43 +0.67 52 0 15 0
28AUG26 80.00 C 0.00 0.00 0.00 6.33 +0.50 52 0 30 0
28AUG26 82.50 C 0.00 0.00 0.00 5.44 +0.41 52 0 15 0
28AUG26 85.00 C 4.68 4.68 4.68 4.64 +0.31 52 1 32 0
28AUG26 87.50 C 0.00 0.00 0.00 3.90 +0.25 52 0 15 0
28AUG26 90.00 C 3.93 3.93 3.93 3.26 +0.21 52 6 15 -1
28AUG26 92.50 C 0.00 0.00 0.00 2.72 +0.18 52 0 16 0
28AUG26 95.00 C 0.00 0.00 0.00 2.25 +0.15 52 0 33 0
28AUG26 97.50 C 0.00 0.00 0.00 1.86 +0.18 52 0 40 0
28AUG26 100.00 C 0.00 0.00 0.00 1.49 +0.10 52 0 27 0
28AUG26 102.50 C 0.00 0.00 0.00 1.22 +0.08 51 0 20 0
28AUG26 105.00 C 0.00 0.00 0.00 1.00 +0.07 52 0 21 0
28AUG26 107.50 C 0.00 0.00 0.00 0.81 +0.05 51 0 32 0
28AUG26 110.00 C 1.25 1.25 1.25 0.66 +0.05 51 8 19 0
28AUG26 112.50 C 0.00 0.00 0.00 0.54 +0.04 52 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 0.43 +0.03 51 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 28.72 +1.68 62 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 26.43 +1.76 60 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 24.10 +1.64 56 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.90 +1.54 54 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 20.03 +1.56 55 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 18.04 +1.35 54 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 16.31 +1.29 54 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 14.70 +1.23 54 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 12.84 +0.81 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 11.38 +0.67 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 10.26 +0.76 53 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 8.77 +0.37 51 0 1 0
29SEP26 80.00 C 0.00 0.00 0.00 7.88 +0.48 52 0 15 0
29SEP26 82.50 C 6.96 7.66 6.95 6.97 +0.46 52 126 257 +111
29SEP26 85.00 C 6.13 6.13 6.13 6.10 +0.37 52 15 584 0
29SEP26 87.50 C 0.00 0.00 0.00 5.31 +0.26 52 0 146 0
29SEP26 90.00 C 4.65 5.09 4.65 4.61 +0.11 52 10 263 +5
29SEP26 92.50 C 0.00 0.00 0.00 3.99 +0.01 52 0 40 0
29SEP26 95.00 C 0.00 0.00 0.00 3.45 +0.06 52 0 148 0
29SEP26 97.50 C 0.00 0.00 0.00 2.97 +0.03 52 0 515 0
29SEP26 100.00 C 0.00 0.00 0.00 2.48 -0.07 51 0 4 0
29SEP26 102.50 C 0.00 0.00 0.00 2.13 -0.07 51 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 1.83 -0.07 51 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 1.56 -0.08 51 0 180 0
29SEP26 110.00 C 0.00 0.00 0.00 1.34 -0.07 51 0 261 0
29SEP26 112.50 C 0.00 0.00 0.00 1.14 -0.07 51 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.97 -0.07 51 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.83 -0.06 51 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.72 -0.05 51 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.60 -0.06 51 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.51 -0.05 51 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.43 -0.05 51 0 29 0
29SEP26 130.00 C 0.00 0.00 0.00 0.36 -0.05 51 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 29.46 +1.13 51 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 27.80 +1.53 54 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 25.88 +1.56 54 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 23.94 +1.46 53 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.27 +1.56 54 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 20.62 +1.56 54 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.03 +1.49 53 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 17.52 +1.42 53 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 16.22 +1.44 53 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 14.93 +1.38 53 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 13.72 +1.20 53 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 12.51 +1.11 53 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 11.59 +1.12 53 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 10.26 +0.63 52 0 0 0
30DEC26 85.00 C 9.61 9.91 9.40 9.45 +0.73 52 136 154 +121
30DEC26 87.50 C 0.00 0.00 0.00 8.71 +0.70 52 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 8.00 +0.64 53 0 55 0
30DEC26 92.50 C 0.00 0.00 0.00 7.35 +0.55 53 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 6.70 +0.51 53 0 20 0
30DEC26 97.50 C 0.00 0.00 0.00 6.10 +0.64 53 0 16 0
30DEC26 100.00 C 0.00 0.00 0.00 5.55 +0.45 53 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 5.05 +0.56 53 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 4.59 +0.40 52 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 4.17 +0.48 52 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 3.79 +0.45 52 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 3.45 +0.42 52 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 3.13 +0.39 52 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 2.84 +0.36 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 30.89 +1.14 52 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 29.54 +1.62 55 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 27.71 +1.58 54 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 26.15 +1.72 55 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 24.48 +1.62 54 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 22.91 +1.45 54 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 21.43 +1.55 54 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 20.07 +1.40 54 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.77 +1.29 54 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 17.54 +1.36 54 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 16.40 +1.29 53 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 14.85 +0.79 52 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 14.26 +1.13 53 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 13.29 +1.03 53 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 12.38 +0.92 53 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 11.53 +0.43 53 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 10.73 +0.40 53 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 9.99 +0.38 53 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 9.29 +0.35 53 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 8.65 +0.34 53 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 8.04 +0.31 53 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 7.48 +0.29 52 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 6.96 +0.28 52 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 6.48 +0.27 52 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 6.02 +0.24 52 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 5.60 +0.23 52 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 5.21 +0.22 52 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 32.81 +1.67 55 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 31.12 +1.73 55 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 29.40 +1.67 55 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 27.78 +1.66 54 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 26.18 +1.54 54 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 24.70 +1.37 53 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 23.33 +1.45 53 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 22.04 +1.44 53 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 20.77 +1.27 53 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 19.21 +0.85 52 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 18.11 +0.78 52 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 17.11 +0.77 52 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 16.13 +0.72 52 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 15.25 +0.69 52 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 14.41 +0.68 52 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 13.60 +0.61 52 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 12.83 +0.54 52 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 12.08 +0.55 52 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 11.37 +0.38 52 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 10.70 +0.35 52 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 10.07 +0.33 52 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 9.48 +0.31 52 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 8.93 +0.30 52 0 0 0
TOTAL CALL 923 13,152 +733
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 97 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1 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 82 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 74 0 31 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 66 0 21 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 58 0 42 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 -0.02 50 0 26 0
29JUN26 62.50 P 0.00 0.00 0.00 0.03 -0.05 49 0 116 0
29JUN26 65.00 P 0.12 0.12 0.12 0.09 -0.10 49 7 207 -7
29JUN26 67.50 P 0.22 0.22 0.22 0.23 -0.19 48 1 287 -1
29JUN26 70.00 P 0.55 0.56 0.38 0.50 -0.32 48 17 188 -5
29JUN26 72.50 P 0.80 0.91 0.71 1.00 -0.52 48 43 231 +32
29JUN26 75.00 P 1.90 1.90 1.38 1.82 -0.70 48 7 598 -1
29JUN26 77.50 P 2.92 2.95 2.62 2.90 -0.93 47 22 536 +20
29JUN26 80.00 P 4.66 4.85 3.86 4.49 -0.79 49 12 561 +2
29JUN26 82.50 P 7.12 7.12 7.12 6.18 -0.94 48 4 240 -4
29JUN26 85.00 P 0.00 0.00 0.00 8.19 -0.97 48 0 376 0
29JUN26 87.50 P 0.00 0.00 0.00 10.40 -1.32 48 0 210 0
29JUN26 90.00 P 0.00 0.00 0.00 12.73 -1.39 48 0 457 0
29JUN26 92.50 P 0.00 0.00 0.00 15.15 -1.44 48 0 79 0
29JUN26 95.00 P 0.00 0.00 0.00 17.61 -1.47 48 0 64 0
29JUN26 97.50 P 0.00 0.00 0.00 20.10 -1.44 0 0 45 0
29JUN26 100.00 P 0.00 0.00 0.00 22.69 -1.56 70 0 25 0
29JUN26 102.50 P 0.00 0.00 0.00 25.10 -1.64 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 27.60 -1.41 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 30.10 -1.68 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 32.60 -1.41 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 35.10 -1.68 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 37.60 -1.41 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 40.10 -1.61 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 42.60 -1.64 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 45.10 -1.69 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 47.60 -1.41 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 50.10 -1.40 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 52.60 -1.61 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 6 0
30JUL26 52.50 P 0.00 0.00 0.00 0.05 -0.02 50 0 15 0
30JUL26 55.00 P 0.00 0.00 0.00 0.10 -0.04 49 0 1 0
30JUL26 57.50 P 0.00 0.00 0.00 0.20 -0.06 49 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.34 -0.12 48 0 29 0
30JUL26 62.50 P 0.00 0.00 0.00 0.59 -0.15 49 0 89 0
30JUL26 65.00 P 0.89 0.89 0.83 0.94 -0.22 48 12 159 +2
30JUL26 67.50 P 1.14 1.15 1.11 1.43 -0.29 48 6 48 +1
30JUL26 70.00 P 1.94 2.10 1.94 2.09 -0.36 48 6 92 -4
30JUL26 72.50 P 0.00 0.00 0.00 2.91 -0.53 48 0 144 0
30JUL26 75.00 P 3.72 3.80 3.72 3.98 -0.71 48 2 146 0
30JUL26 77.50 P 0.00 0.00 0.00 5.28 -0.76 49 0 88 0
30JUL26 80.00 P 6.40 6.40 6.40 6.79 -0.78 50 2 150 +1
30JUL26 82.50 P 0.00 0.00 0.00 8.43 -0.57 50 0 86 0
30JUL26 85.00 P 0.00 0.00 0.00 9.86 -0.93 47 0 160 0
30JUL26 87.50 P 0.00 0.00 0.00 11.77 -1.35 47 0 74 0
30JUL26 90.00 P 0.00 0.00 0.00 13.80 -1.43 47 0 87 0
30JUL26 92.50 P 0.00 0.00 0.00 15.87 -1.57 46 0 21 0
30JUL26 95.00 P 0.00 0.00 0.00 18.44 -1.29 52 0 42 0
30JUL26 97.50 P 0.00 0.00 0.00 20.69 -1.41 52 0 30 0
30JUL26 100.00 P 0.00 0.00 0.00 23.00 -1.43 52 0 90 0
30JUL26 102.50 P 0.00 0.00 0.00 25.27 -1.57 49 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 27.71 -1.77 50 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 30.14 -1.79 49 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 32.61 -1.77 49 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 35.10 -1.68 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 37.81 -1.49 66 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.17 -0.03 52 0 1 0
28AUG26 52.50 P 0.00 0.00 0.00 0.29 -0.05 52 0 8 0
28AUG26 55.00 P 0.00 0.00 0.00 0.47 -0.05 52 0 10 0
28AUG26 57.50 P 0.00 0.00 0.00 0.70 -0.09 51 0 20 0
28AUG26 60.00 P 0.96 0.96 0.96 1.04 -0.13 51 15 35 +15
28AUG26 62.50 P 0.00 0.00 0.00 1.48 -0.18 51 0 23 0
28AUG26 65.00 P 1.99 1.99 1.82 2.04 -0.24 51 30 95 -12
28AUG26 67.50 P 2.51 2.51 2.36 2.71 -0.30 51 11 47 0
28AUG26 70.00 P 3.40 3.40 3.13 3.54 -0.37 51 14 95 +12
28AUG26 72.50 P 0.00 0.00 0.00 4.52 -0.51 50 0 28 0
28AUG26 75.00 P 0.00 0.00 0.00 5.64 -0.67 50 0 35 0
28AUG26 77.50 P 0.00 0.00 0.00 6.95 -0.79 51 0 21 0
28AUG26 80.00 P 0.00 0.00 0.00 8.48 -0.81 51 0 16 0
28AUG26 82.50 P 0.00 0.00 0.00 9.77 -1.19 50 0 17 0
28AUG26 85.00 P 0.00 0.00 0.00 11.48 -1.24 50 0 16 0
28AUG26 87.50 P 0.00 0.00 0.00 13.30 -1.28 50 0 30 0
28AUG26 90.00 P 0.00 0.00 0.00 15.51 -1.06 53 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 17.36 -1.25 52 0 30 0
28AUG26 95.00 P 0.00 0.00 0.00 19.45 -1.33 52 0 24 0
28AUG26 97.50 P 0.00 0.00 0.00 21.67 -1.31 53 0 35 0
28AUG26 100.00 P 0.00 0.00 0.00 23.72 -1.55 52 0 30 0
28AUG26 102.50 P 0.00 0.00 0.00 25.70 -1.81 48 0 15 0
28AUG26 105.00 P 0.00 0.00 0.00 27.93 -1.87 46 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 30.22 -2.16 44 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 32.76 -1.99 48 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 35.11 -2.02 43 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 37.81 -1.73 54 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.41 -0.13 51 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.62 -0.18 51 0 39 0
29SEP26 55.00 P 0.00 0.00 0.00 0.90 -0.24 51 0 35 0
29SEP26 57.50 P 0.00 0.00 0.00 1.28 -0.23 51 0 26 0
29SEP26 60.00 P 0.00 0.00 0.00 1.71 -0.33 51 0 12 0
29SEP26 62.50 P 0.00 0.00 0.00 2.26 -0.42 51 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 2.93 -0.48 50 0 6 0
29SEP26 67.50 P 0.00 0.00 0.00 3.74 -0.51 50 0 4 0
29SEP26 70.00 P 4.30 4.30 4.30 4.65 -0.60 50 1 1,328 0
29SEP26 72.50 P 5.06 5.06 5.06 5.75 -0.56 51 10 82 +10
29SEP26 75.00 P 0.00 0.00 0.00 6.97 -0.62 51 0 40 0
29SEP26 77.50 P 8.47 8.47 7.97 8.36 -1.03 51 192 214 +177
29SEP26 80.00 P 0.00 0.00 0.00 9.75 -0.77 51 0 1,165 0
29SEP26 82.50 P 0.00 0.00 0.00 11.21 -0.97 51 0 116 0
29SEP26 85.00 P 0.00 0.00 0.00 12.91 -1.03 51 0 94 0
29SEP26 87.50 P 0.00 0.00 0.00 14.69 -1.26 51 0 45 0
29SEP26 90.00 P 0.00 0.00 0.00 16.57 -1.28 52 0 390 0
29SEP26 92.50 P 0.00 0.00 0.00 18.52 -1.25 52 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 20.50 -1.25 52 0 46 0
29SEP26 97.50 P 0.00 0.00 0.00 22.57 -1.43 53 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 24.43 -1.61 51 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 26.57 -1.64 51 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.80 -1.76 51 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 30.94 -1.86 50 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 33.20 -1.88 49 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 35.45 -1.94 47 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 37.81 -1.78 47 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.18 -1.78 45 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 42.68 -1.76 47 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 45.25 -1.54 51 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 47.70 -1.57 51 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 50.15 -1.55 51 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 52.62 -1.59 51 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 1.36 -0.06 51 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 1.77 -0.04 51 0 28 0
30DEC26 55.00 P 0.00 0.00 0.00 2.31 -0.06 51 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 2.90 -0.07 51 0 3 0
30DEC26 60.00 P 0.00 0.00 0.00 3.60 -0.07 51 0 5 0
30DEC26 62.50 P 0.00 0.00 0.00 4.38 -0.12 51 0 6 0
30DEC26 65.00 P 0.00 0.00 0.00 5.26 -0.17 51 0 6 0
30DEC26 67.50 P 0.00 0.00 0.00 6.23 -0.25 51 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 7.29 -0.34 51 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 8.42 -0.46 51 0 1 0
30DEC26 75.00 P 0.00 0.00 0.00 9.68 -0.55 50 0 18 0
30DEC26 77.50 P 0.00 0.00 0.00 11.03 -0.65 51 0 49 0
30DEC26 80.00 P 0.00 0.00 0.00 12.52 -0.70 51 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 14.08 -0.77 51 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 15.48 -1.02 50 0 53 0
30DEC26 87.50 P 0.00 0.00 0.00 17.20 -1.08 50 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 19.01 -1.10 51 0 6 0
30DEC26 92.50 P 0.00 0.00 0.00 20.85 -1.22 51 0 1 0
30DEC26 95.00 P 0.00 0.00 0.00 22.76 -1.17 51 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.72 -1.22 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 26.71 -1.24 51 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 28.75 -1.29 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 30.80 -1.33 52 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 32.92 -1.42 52 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 35.07 -1.36 52 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 37.24 -1.39 52 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 39.43 -1.42 52 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 41.65 -1.43 51 0 3 0
30MAR27 50.00 P 0.00 0.00 0.00 2.33 -0.14 51 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 2.90 -0.19 51 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 3.57 -0.20 51 0 26 0
30MAR27 57.50 P 0.00 0.00 0.00 4.29 -0.32 51 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 5.12 -0.24 51 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 6.02 -0.24 51 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 6.98 -0.30 51 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 8.07 -0.31 51 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 9.16 -0.43 50 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 10.40 -0.49 50 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 11.68 -0.86 50 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 12.99 -1.06 50 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 14.45 -1.18 50 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 15.97 -1.27 50 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 17.57 -1.40 50 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 19.27 -0.96 50 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 21.01 -1.01 50 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 22.82 -1.05 51 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 24.70 -1.03 51 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 26.57 -1.09 51 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 28.49 -1.15 51 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 30.48 -1.13 51 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 32.47 -1.20 51 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 34.50 -1.24 51 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 36.57 -1.26 51 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 38.66 -1.30 51 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 40.77 -1.33 51 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 3.17 -0.22 50 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 3.84 -0.24 50 0 8 0
29JUN27 55.00 P 0.00 0.00 0.00 4.60 -0.34 50 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 5.38 -0.37 50 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 6.30 -0.25 50 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 7.22 -0.29 50 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 8.31 -0.43 50 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 9.41 -0.49 50 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 10.60 -0.55 50 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 11.89 -0.56 50 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 13.23 -0.61 50 0 5 0
29JUN27 77.50 P 0.00 0.00 0.00 14.68 -0.62 50 0 17 0
29JUN27 80.00 P 0.00 0.00 0.00 16.17 -0.64 50 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 17.76 -0.64 50 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 19.39 -0.70 50 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 21.06 -0.76 50 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 22.80 -0.79 51 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 24.39 -0.95 50 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 26.21 -0.99 50 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 28.05 -1.06 50 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 29.96 -1.06 50 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 31.90 -1.08 51 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 33.86 -1.13 51 0 0 0
TOTAL PUT 414 10,660 +238
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$ 112.50
18JUN26 87.50 C 0.00 0.00 0.00 25.02 -0.09 0 0 0 0
18JUN26 90.00 C 0.00 0.00 0.00 22.52 -0.09 0 0 0 0
18JUN26 92.50 C 0.00 0.00 0.00 20.02 -0.12 0 0 0 0
18JUN26 95.00 C 0.00 0.00 0.00 17.52 -0.12 0 0 0 0
18JUN26 97.50 C 0.00 0.00 0.00 15.02 -0.13 0 0 0 0
18JUN26 100.00 C 0.00 0.00 0.00 12.52 -0.14 0 0 0 0
18JUN26 102.50 C 0.00 0.00 0.00 10.03 -0.16 39 0 0 0
18JUN26 105.00 C 0.00 0.00 0.00 7.58 -0.23 41 0 51 0
18JUN26 107.50 C 5.00 5.00 5.00 5.17 -0.26 36 8 45 -8
18JUN26 110.00 C 0.00 0.00 0.00 3.16 -0.43 39 0 226 0
18JUN26 112.50 C 2.13 2.13 1.66 1.66 -0.49 40 34 152 0
18JUN26 115.00 C 1.17 1.17 0.79 0.75 -0.40 41 36 97 +18
18JUN26 117.50 C 0.47 0.47 0.32 0.28 -0.30 42 39 141 -20
18JUN26 120.00 C 0.26 0.26 0.15 0.08 -0.17 41 14 132 0
18JUN26 122.50 C 0.00 0.00 0.00 0.02 -0.07 41 0 19 0
18JUN26 125.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 15 0
18JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 54 0 75 0
18JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
18JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
18JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26JUN26 90.00 C 0.00 0.00 0.00 22.61 - 55 0 0 -
26JUN26 92.50 C 0.00 0.00 0.00 20.08 - 35 0 0 -
26JUN26 95.00 C 0.00 0.00 0.00 17.59 - 37 0 0 -
26JUN26 97.50 C 0.00 0.00 0.00 15.10 - 34 0 0 -
26JUN26 100.00 C 0.00 0.00 0.00 12.65 - 35 0 0 -
26JUN26 102.50 C 0.00 0.00 0.00 10.27 - 35 0 0 -
26JUN26 105.00 C 0.00 0.00 0.00 8.02 - 35 0 0 -
26JUN26 107.50 C 0.00 0.00 0.00 5.98 - 35 0 0 -
26JUN26 110.00 C 0.00 0.00 0.00 4.10 - 33 0 0 -
26JUN26 112.50 C 0.00 0.00 0.00 2.77 - 34 0 0 -
26JUN26 115.00 C 1.86 1.89 1.86 1.75 - 35 19 19 -
26JUN26 117.50 C 1.20 1.20 1.14 1.06 - 36 32 32 -
26JUN26 120.00 C 0.75 0.76 0.70 0.58 - 35 50 50 -
26JUN26 122.50 C 0.52 0.52 0.45 0.30 - 35 3 2 -
26JUN26 125.00 C 0.00 0.00 0.00 0.14 - 35 0 0 -
26JUN26 127.50 C 0.19 0.19 0.19 0.07 - 36 6 6 -
26JUN26 130.00 C 0.15 0.15 0.15 0.03 - 36 22 22 -
26JUN26 132.50 C 0.00 0.00 0.00 0.01 - 35 0 0 -
26JUN26 135.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
29JUN26 55.00 C 0.00 0.00 0.00 57.56 -0.09 97 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 55.06 -0.06 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 52.57 -0.11 104 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 50.07 -0.12 92 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 47.57 -0.12 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 45.07 -0.13 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 42.58 -0.10 79 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 40.00 -0.21 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 37.50 -0.19 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 35.01 -0.29 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 32.51 -0.20 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 30.01 -0.17 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 27.52 -0.26 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 25.03 -0.27 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 22.61 -0.11 43 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 20.16 -0.07 47 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 17.61 -0.14 32 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 15.13 -0.16 32 0 606 0
29JUN26 100.00 C 13.50 13.50 12.50 12.69 -0.20 32 12 3,043 -8
29JUN26 102.50 C 0.00 0.00 0.00 10.31 -0.26 32 0 998 0
29JUN26 105.00 C 0.00 0.00 0.00 8.08 -0.33 32 0 3,086 0
29JUN26 107.50 C 0.00 0.00 0.00 6.23 -0.35 34 0 2,017 0
29JUN26 110.00 C 4.40 4.51 4.40 4.33 -0.31 32 24 3,347 0
29JUN26 112.50 C 2.98 3.12 2.98 2.82 -0.45 31 24 5,440 +1
29JUN26 115.00 C 2.28 2.33 1.90 1.89 -0.32 32 303 2,832 -6
29JUN26 117.50 C 1.35 1.53 1.29 1.12 -0.39 32 134 2,665 -35
29JUN26 120.00 C 0.79 0.85 0.79 0.62 -0.31 32 35 4,892 0
29JUN26 122.50 C 0.56 0.56 0.56 0.33 -0.21 32 6 1,782 +6
29JUN26 125.00 C 0.37 0.37 0.33 0.16 -0.14 32 52 9,679 -22
29JUN26 127.50 C 0.26 0.26 0.24 0.08 -0.08 32 125 1,366 -54
29JUN26 130.00 C 0.21 0.21 0.20 0.04 -0.05 33 26 3,807 +24
29JUN26 132.50 C 0.00 0.00 0.00 0.02 -0.02 34 0 1,503 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 1,026 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 37 0 844 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 40 0 3,956 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 43 0 511 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 46 0 548 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 49 0 2,193 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 52 0 637 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 54 0 283 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 57 0 377 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 60 0 320 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 62 0 312 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 65 0 178 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,661 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 69 0 198 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 72 0 27 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 74 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 76 0 9 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 78 0 207 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 80 0 112 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 83 0 143 0
29JUN26 185.00 C 0.01 0.05 0.01 0.01 0.00 85 14 866 +10
30JUL26 57.50 C 0.00 0.00 0.00 55.36 0.00 91 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 52.88 -0.01 86 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 50.39 -0.02 81 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 47.91 -0.01 77 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 45.42 -0.09 73 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 42.91 -0.11 67 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 40.42 -0.09 62 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 37.94 -0.10 59 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 35.47 +0.03 56 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 32.85 -0.14 44 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 30.40 -0.20 43 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 27.97 +0.10 43 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 25.55 +0.09 41 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 23.14 +0.08 40 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 20.57 +0.18 34 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 18.25 -0.21 34 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 16.02 -0.23 34 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 13.89 -0.27 34 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 11.90 -0.29 34 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 10.06 -0.37 34 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 8.33 -0.19 33 0 62 0
30JUL26 110.00 C 0.00 0.00 0.00 6.83 -0.19 33 0 294 0
30JUL26 112.50 C 5.71 5.71 5.71 5.55 -0.20 34 15 368 0
30JUL26 115.00 C 4.50 4.50 4.50 4.46 -0.19 34 20 559 +20
30JUL26 117.50 C 0.00 0.00 0.00 3.55 -0.17 34 0 2,281 0
30JUL26 120.00 C 0.00 0.00 0.00 2.81 -0.17 34 0 5,291 0
30JUL26 122.50 C 0.00 0.00 0.00 2.15 -0.22 34 0 963 0
30JUL26 125.00 C 0.00 0.00 0.00 1.62 -0.25 34 0 1,404 0
30JUL26 127.50 C 1.38 1.38 1.38 1.21 -0.21 34 15 845 0
30JUL26 130.00 C 0.00 0.00 0.00 0.89 -0.18 34 0 1,158 0
30JUL26 132.50 C 0.87 0.87 0.87 0.64 -0.15 34 15 316 0
30JUL26 135.00 C 0.00 0.00 0.00 0.46 -0.12 34 0 842 0
30JUL26 137.50 C 0.00 0.00 0.00 0.33 -0.09 34 0 223 0
30JUL26 140.00 C 0.00 0.00 0.00 0.23 -0.07 34 0 218 0
30JUL26 142.50 C 0.00 0.00 0.00 0.16 -0.06 34 0 939 0
30JUL26 145.00 C 0.00 0.00 0.00 0.11 -0.04 34 0 235 0
30JUL26 147.50 C 0.00 0.00 0.00 0.08 -0.03 34 0 310 0
30JUL26 150.00 C 0.25 0.26 0.25 0.05 -0.03 34 9 52 0
30JUL26 152.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 63 0
30JUL26 155.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 120 0
30JUL26 157.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 62 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 66 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 36 0 77 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 37 0 11 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30JUL26 170.00 C 0.20 0.20 0.20 0.01 0.00 40 1 1 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 55.36 -0.09 57 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 53.02 +0.05 68 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 50.55 +0.05 65 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 47.94 -0.09 52 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 45.48 -0.18 51 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 43.04 -0.19 51 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 40.61 -0.20 50 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 38.22 +0.01 50 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 35.80 +0.01 48 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 33.34 -0.22 46 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 30.94 -0.22 44 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 28.50 -0.24 41 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 26.22 -0.27 41 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 23.97 -0.26 41 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 21.75 +0.05 40 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 19.37 +0.22 37 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 17.36 -0.18 37 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 15.46 -0.18 37 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 13.67 -0.19 37 0 15 0
28AUG26 105.00 C 0.00 0.00 0.00 12.01 -0.20 37 0 60 0
28AUG26 107.50 C 0.00 0.00 0.00 10.58 0.00 37 0 70 0
28AUG26 110.00 C 9.03 9.03 9.03 9.07 -0.07 37 15 220 +15
28AUG26 112.50 C 7.82 7.82 7.82 7.79 -0.18 37 15 213 +15
28AUG26 115.00 C 0.00 0.00 0.00 6.70 -0.11 37 0 275 0
28AUG26 117.50 C 0.00 0.00 0.00 5.71 -0.20 37 0 265 0
28AUG26 120.00 C 0.00 0.00 0.00 4.91 -0.17 37 0 377 0
28AUG26 122.50 C 0.00 0.00 0.00 4.17 -0.14 37 0 190 0
28AUG26 125.00 C 0.00 0.00 0.00 3.48 -0.15 37 0 319 0
28AUG26 127.50 C 0.00 0.00 0.00 2.89 -0.14 37 0 231 0
28AUG26 130.00 C 0.00 0.00 0.00 2.39 -0.12 37 0 96 0
28AUG26 132.50 C 0.00 0.00 0.00 1.96 -0.11 37 0 96 0
28AUG26 135.00 C 0.00 0.00 0.00 1.60 -0.10 37 0 150 0
28AUG26 137.50 C 0.00 0.00 0.00 1.30 -0.09 37 0 320 0
28AUG26 140.00 C 0.00 0.00 0.00 1.05 -0.08 37 0 109 0
28AUG26 142.50 C 0.00 0.00 0.00 0.85 -0.07 37 0 160 0
28AUG26 145.00 C 0.00 0.00 0.00 0.68 -0.06 37 0 112 0
28AUG26 147.50 C 0.00 0.00 0.00 0.54 -0.05 37 0 36 0
28AUG26 150.00 C 0.00 0.00 0.00 0.43 -0.04 37 0 106 0
28AUG26 152.50 C 0.00 0.00 0.00 0.34 -0.04 37 0 150 0
28AUG26 155.00 C 0.00 0.00 0.00 0.27 -0.03 37 0 64 0
28AUG26 157.50 C 0.00 0.00 0.00 0.21 -0.03 37 0 38 0
28AUG26 160.00 C 0.00 0.00 0.00 0.17 -0.02 37 0 71 0
28AUG26 162.50 C 0.00 0.00 0.00 0.13 -0.02 37 0 31 0
28AUG26 165.00 C 0.00 0.00 0.00 0.10 -0.02 37 0 33 0
28AUG26 167.50 C 0.00 0.00 0.00 0.08 -0.01 37 0 37 0
28AUG26 170.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 66 0
28AUG26 172.50 C 0.00 0.00 0.00 0.05 -0.01 37 0 64 0
28AUG26 175.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 72 0
29SEP26 55.00 C 0.00 0.00 0.00 58.07 -0.12 60 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 55.60 -0.23 57 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 53.02 -0.36 45 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 50.71 -0.08 54 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 48.25 -0.03 52 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 45.82 -0.05 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 43.32 -0.20 47 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 41.00 -0.12 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 38.54 -0.21 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 36.22 -0.11 45 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 33.85 -0.12 43 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 31.49 +0.21 42 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 29.06 +0.07 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 26.90 +0.15 40 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 24.62 -0.37 38 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 22.50 -0.38 38 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 20.34 +0.02 36 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 18.44 -0.21 36 0 1,415 0
29SEP26 100.00 C 0.00 0.00 0.00 16.64 -0.22 36 0 1,166 0
29SEP26 102.50 C 0.00 0.00 0.00 14.95 -0.23 36 0 241 0
29SEP26 105.00 C 0.00 0.00 0.00 13.37 -0.23 36 0 1,256 0
29SEP26 107.50 C 0.00 0.00 0.00 12.00 +0.23 37 0 923 0
29SEP26 110.00 C 0.00 0.00 0.00 10.60 +0.07 36 0 2,299 0
29SEP26 112.50 C 9.33 9.33 9.33 9.26 -0.08 36 15 637 +6
29SEP26 115.00 C 0.00 0.00 0.00 8.17 -0.13 36 0 4,306 0
29SEP26 117.50 C 0.00 0.00 0.00 7.21 -0.09 36 0 1,551 0
29SEP26 120.00 C 6.31 6.46 6.31 6.34 -0.12 37 15 3,614 -7
29SEP26 122.50 C 0.00 0.00 0.00 5.58 -0.12 37 0 767 0
29SEP26 125.00 C 0.00 0.00 0.00 4.83 -0.19 37 0 1,174 0
29SEP26 127.50 C 0.00 0.00 0.00 4.16 -0.20 37 0 484 0
29SEP26 130.00 C 0.00 0.00 0.00 3.57 -0.19 37 0 1,419 0
29SEP26 132.50 C 0.00 0.00 0.00 3.06 -0.17 37 0 795 0
29SEP26 135.00 C 0.00 0.00 0.00 2.61 -0.16 37 0 401 0
29SEP26 137.50 C 0.00 0.00 0.00 2.22 -0.14 37 0 255 0
29SEP26 140.00 C 2.35 2.35 2.20 1.88 -0.13 37 6 2,758 -1
29SEP26 142.50 C 0.00 0.00 0.00 1.59 -0.12 37 0 394 0
29SEP26 145.00 C 0.00 0.00 0.00 1.34 -0.11 37 0 549 0
29SEP26 147.50 C 0.00 0.00 0.00 1.12 -0.10 37 0 480 0
29SEP26 150.00 C 0.00 0.00 0.00 0.94 -0.09 37 0 550 0
29SEP26 152.50 C 0.00 0.00 0.00 0.79 -0.08 37 0 115 0
29SEP26 155.00 C 0.00 0.00 0.00 0.66 -0.07 37 0 175 0
29SEP26 157.50 C 0.00 0.00 0.00 0.55 -0.06 37 0 97 0
29SEP26 160.00 C 0.00 0.00 0.00 0.45 -0.06 36 0 100 0
29SEP26 162.50 C 0.00 0.00 0.00 0.38 -0.04 37 0 153 0
29SEP26 165.00 C 0.00 0.00 0.00 0.31 -0.04 36 0 301 0
29SEP26 167.50 C 0.00 0.00 0.00 0.26 -0.03 37 0 138 0
29SEP26 170.00 C 0.00 0.00 0.00 0.21 -0.03 36 0 31 0
29SEP26 172.50 C 0.00 0.00 0.00 0.17 -0.03 36 0 65 0
29SEP26 175.00 C 0.00 0.00 0.00 0.14 -0.03 36 0 168 0
29SEP26 177.50 C 0.00 0.00 0.00 0.12 -0.02 37 0 0 0
29SEP26 180.00 C 0.43 0.43 0.43 0.10 -0.02 37 2 30 +2
29SEP26 182.50 C 0.40 0.40 0.40 0.08 -0.02 36 2 184 0
29SEP26 185.00 C 0.35 0.35 0.35 0.07 -0.01 37 1 90 +1
30DEC26 55.00 C 0.00 0.00 0.00 58.73 -0.24 53 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 56.50 -0.10 55 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 54.07 +0.39 53 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 51.61 +0.30 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 49.24 +0.30 48 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 46.88 +0.29 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 44.65 -0.23 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 42.34 -0.25 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 39.93 -0.38 43 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 37.74 -0.33 43 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 35.55 -0.25 42 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 33.40 -0.32 41 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 31.39 +0.39 41 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 29.28 +0.28 40 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 27.37 +0.25 40 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 25.34 +0.09 39 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 23.52 +0.08 38 0 105 0
30DEC26 97.50 C 0.00 0.00 0.00 21.79 +0.04 38 0 282 0
30DEC26 100.00 C 0.00 0.00 0.00 20.14 +0.02 38 0 302 0
30DEC26 102.50 C 0.00 0.00 0.00 18.63 +0.01 38 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 17.20 -0.08 38 0 1,110 0
30DEC26 107.50 C 0.00 0.00 0.00 15.87 0.00 38 0 571 0
30DEC26 110.00 C 0.00 0.00 0.00 14.54 -0.09 38 0 573 0
30DEC26 112.50 C 0.00 0.00 0.00 13.53 +0.07 38 0 529 0
30DEC26 115.00 C 0.00 0.00 0.00 12.44 +0.06 38 0 1,689 0
30DEC26 117.50 C 0.00 0.00 0.00 11.20 -0.08 38 0 365 0
30DEC26 120.00 C 0.00 0.00 0.00 10.48 -0.17 38 0 657 0
30DEC26 122.50 C 0.00 0.00 0.00 9.46 -0.15 38 0 251 0
30DEC26 125.00 C 0.00 0.00 0.00 8.74 -0.09 38 0 2,441 0
30DEC26 127.50 C 0.00 0.00 0.00 8.02 -0.16 38 0 127 0
30DEC26 130.00 C 0.00 0.00 0.00 7.33 -0.13 39 0 1,331 0
30DEC26 132.50 C 0.00 0.00 0.00 6.67 -0.13 38 0 65 0
30DEC26 135.00 C 0.00 0.00 0.00 6.05 -0.14 38 0 201 0
30DEC26 137.50 C 0.00 0.00 0.00 5.49 -0.13 38 0 270 0
30DEC26 140.00 C 0.00 0.00 0.00 4.97 -0.12 38 0 332 0
30DEC26 142.50 C 0.00 0.00 0.00 4.50 -0.12 38 0 287 0
30DEC26 145.00 C 4.38 4.38 4.38 4.07 +0.01 38 1 147 0
30DEC26 147.50 C 0.00 0.00 0.00 3.68 +0.01 38 0 144 0
30DEC26 150.00 C 0.00 0.00 0.00 3.32 0.00 38 0 234 0
30DEC26 152.50 C 0.00 0.00 0.00 2.99 -0.01 38 0 97 0
30DEC26 155.00 C 0.00 0.00 0.00 2.70 -0.01 38 0 51 0
30DEC26 157.50 C 0.00 0.00 0.00 2.43 -0.01 38 0 61 0
30DEC26 160.00 C 0.00 0.00 0.00 2.19 -0.01 38 0 175 0
30DEC26 162.50 C 0.00 0.00 0.00 1.97 -0.01 38 0 46 0
30DEC26 165.00 C 0.00 0.00 0.00 1.77 -0.01 38 0 232 0
30DEC26 167.50 C 0.00 0.00 0.00 1.59 -0.02 38 0 56 0
30DEC26 170.00 C 0.00 0.00 0.00 1.43 -0.01 38 0 103 0
30DEC26 172.50 C 0.00 0.00 0.00 1.28 -0.02 38 0 65 0
30DEC26 175.00 C 0.00 0.00 0.00 1.15 -0.02 38 0 1,017 0
30DEC26 177.50 C 0.00 0.00 0.00 1.03 -0.02 38 0 1,355 0
30DEC26 180.00 C 0.00 0.00 0.00 0.92 -0.02 38 0 105 0
30DEC26 182.50 C 0.00 0.00 0.00 0.83 -0.01 38 0 59 0
30DEC26 185.00 C 0.00 0.00 0.00 0.74 -0.04 38 0 240 0
30MAR27 55.00 C 0.00 0.00 0.00 59.60 -0.29 52 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 57.39 -0.16 52 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 55.06 -0.16 51 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 52.74 -0.17 49 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 50.44 -0.17 48 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 48.17 -0.16 46 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 45.92 -0.16 45 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 43.75 -0.17 44 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 41.56 -0.18 43 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 39.45 -0.18 43 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 37.41 +0.36 42 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 35.37 +0.42 41 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 33.38 +0.27 41 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 31.49 +0.37 40 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 29.68 -0.23 40 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 27.87 +0.10 39 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 26.22 +0.11 39 0 41 0
30MAR27 97.50 C 0.00 0.00 0.00 24.54 -0.21 39 0 225 0
30MAR27 100.00 C 0.00 0.00 0.00 23.01 -0.21 39 0 404 0
30MAR27 102.50 C 0.00 0.00 0.00 21.55 +0.24 38 0 461 0
30MAR27 105.00 C 0.00 0.00 0.00 20.18 -0.20 38 0 107 0
30MAR27 107.50 C 0.00 0.00 0.00 18.92 -0.13 38 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 17.67 -0.15 38 0 101 0
30MAR27 112.50 C 0.00 0.00 0.00 16.56 -0.07 38 0 114 0
30MAR27 115.00 C 0.00 0.00 0.00 15.31 -0.22 38 0 402 0
30MAR27 117.50 C 0.00 0.00 0.00 14.59 -0.01 39 0 480 0
30MAR27 120.00 C 0.00 0.00 0.00 13.60 +0.08 39 0 205 0
30MAR27 122.50 C 0.00 0.00 0.00 12.66 -0.11 39 0 37 0
30MAR27 125.00 C 0.00 0.00 0.00 11.78 -0.13 39 0 194 0
30MAR27 127.50 C 0.00 0.00 0.00 10.95 -0.28 39 0 113 0
30MAR27 130.00 C 0.00 0.00 0.00 10.17 -0.32 39 0 883 0
30MAR27 132.50 C 0.00 0.00 0.00 9.45 -0.33 38 0 71 0
30MAR27 135.00 C 0.00 0.00 0.00 8.77 -0.36 38 0 200 0
30MAR27 137.50 C 0.00 0.00 0.00 8.13 -0.41 38 0 80 0
30MAR27 140.00 C 8.01 8.01 8.01 7.54 -0.40 38 1 645 -1
30MAR27 142.50 C 0.00 0.00 0.00 6.99 -0.39 38 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 6.47 -0.38 38 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 5.99 -0.37 38 0 30 0
30MAR27 150.00 C 0.00 0.00 0.00 5.54 -0.19 38 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 5.13 -0.19 38 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 4.74 -0.19 38 0 12 0
30MAR27 157.50 C 0.00 0.00 0.00 4.39 -0.32 38 0 2 0
30MAR27 160.00 C 4.30 4.30 4.30 4.05 -0.19 38 1 3 -1
30MAR27 162.50 C 0.00 0.00 0.00 3.75 -0.18 38 0 4 0
30MAR27 165.00 C 0.00 0.00 0.00 3.36 -0.28 38 0 6 0
30MAR27 167.50 C 0.00 0.00 0.00 3.20 -0.17 38 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 2.95 -0.17 38 0 7 0
30MAR27 172.50 C 0.00 0.00 0.00 2.64 -0.25 38 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 2.44 -0.32 38 0 68 0
29JUN27 87.50 C 0.00 0.00 0.00 32.38 +0.31 42 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 30.69 +0.36 41 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 29.00 +0.15 41 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 27.39 +0.15 41 0 15 0
29JUN27 97.50 C 0.00 0.00 0.00 25.85 -0.18 41 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 24.39 -0.41 40 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 22.99 -0.19 40 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 21.67 -0.19 40 0 3 0
29JUN27 107.50 C 0.00 0.00 0.00 20.78 +0.16 41 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 19.48 +0.06 41 0 62 0
29JUN27 112.50 C 0.00 0.00 0.00 18.28 -0.06 40 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 17.26 -0.06 40 0 11 0
29JUN27 117.50 C 0.00 0.00 0.00 16.30 +0.15 40 0 15 0
29JUN27 120.00 C 14.89 14.89 14.89 15.38 -0.09 40 9 9 +9
29JUN27 122.50 C 0.00 0.00 0.00 14.31 -0.28 40 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 13.66 +0.05 40 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 12.80 -0.05 40 0 1 0
29JUN27 130.00 C 0.00 0.00 0.00 12.06 -0.04 40 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 11.37 -0.05 40 0 2 0
29JUN27 135.00 C 0.00 0.00 0.00 10.68 -0.05 40 0 20 0
29JUN27 137.50 C 0.00 0.00 0.00 10.00 -0.04 40 0 1 0
29JUN27 140.00 C 0.00 0.00 0.00 9.39 -0.03 40 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 8.86 -0.04 40 0 0 0
TOTAL CALL 1,176 134,124 -36
18JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
18JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
18JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 82 0 8 0
18JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
18JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 52 0 40 0
18JUN26 102.50 P 0.07 0.07 0.07 0.01 -0.04 42 4 222 0
18JUN26 105.00 P 0.18 0.18 0.18 0.06 -0.11 42 4 389 +4
18JUN26 107.50 P 0.42 0.42 0.31 0.23 -0.23 41 135 615 +29
18JUN26 110.00 P 1.00 1.00 0.67 0.72 -0.37 42 36 173 +32
18JUN26 112.50 P 2.12 2.18 1.69 1.72 -0.41 42 39 209 +24
18JUN26 115.00 P 0.00 0.00 0.00 3.32 -0.33 44 0 65 0
18JUN26 117.50 P 0.00 0.00 0.00 5.22 -0.37 40 0 50 0
18JUN26 120.00 P 0.00 0.00 0.00 7.72 +0.12 53 0 50 0
18JUN26 122.50 P 0.00 0.00 0.00 10.01 +0.05 42 0 8 0
18JUN26 125.00 P 0.00 0.00 0.00 12.50 +0.09 0 0 8 0
18JUN26 127.50 P 0.00 0.00 0.00 15.00 +0.10 0 0 0 0
18JUN26 130.00 P 0.00 0.00 0.00 17.50 +0.10 0 0 0 0
18JUN26 132.50 P 0.00 0.00 0.00 20.01 +0.11 75 0 0 0
18JUN26 135.00 P 0.00 0.00 0.00 22.50 -0.22 0 0 0 0
18JUN26 137.50 P 0.00 0.00 0.00 25.00 +0.10 0 0 0 0
26JUN26 90.00 P 0.05 0.05 0.05 0.01 - 48 15 15 -
26JUN26 92.50 P 0.00 0.00 0.00 0.01 - 43 0 0 -
26JUN26 95.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
26JUN26 97.50 P 0.00 0.00 0.00 0.03 - 37 0 0 -
26JUN26 100.00 P 0.00 0.00 0.00 0.07 - 35 0 0 -
26JUN26 102.50 P 0.32 0.32 0.32 0.19 - 35 1 1 -
26JUN26 105.00 P 0.00 0.00 0.00 0.45 - 35 0 0 -
26JUN26 107.50 P 1.08 1.08 1.00 0.92 - 36 25 22 -
26JUN26 110.00 P 1.77 1.81 1.77 1.68 - 36 30 30 -
26JUN26 112.50 P 2.95 2.95 2.95 2.77 - 36 2 2 -
26JUN26 115.00 P 0.00 0.00 0.00 4.30 - 37 0 0 -
26JUN26 117.50 P 0.00 0.00 0.00 6.13 - 38 0 0 -
26JUN26 120.00 P 0.00 0.00 0.00 7.98 - 35 0 0 -
26JUN26 122.50 P 0.00 0.00 0.00 10.21 - 35 0 0 -
26JUN26 125.00 P 0.00 0.00 0.00 12.58 - 35 0 0 -
26JUN26 127.50 P 0.00 0.00 0.00 15.02 - 36 0 0 -
26JUN26 130.00 P 0.00 0.00 0.00 17.50 - 0 0 0 -
26JUN26 132.50 P 0.00 0.00 0.00 20.01 - 43 0 0 -
26JUN26 135.00 P 0.00 0.00 0.00 22.57 - 54 0 0 -
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 126 0 51 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 118 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 111 0 26 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 105 0 336 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 98 0 66 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 92 0 60 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 86 0 471 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 80 0 220 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 74 0 443 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 68 0 753 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 63 0 6,656 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 58 0 2,559 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 52 0 978 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 48 0 969 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,759 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1,496 0
29JUN26 95.00 P 0.15 0.15 0.15 0.01 -0.02 33 120 5,935 -120
29JUN26 97.50 P 0.20 0.20 0.20 0.03 -0.04 33 5 1,613 -5
29JUN26 100.00 P 0.29 0.29 0.23 0.08 -0.08 32 49 3,673 -19
29JUN26 102.50 P 0.45 0.45 0.38 0.21 -0.14 32 37 4,082 -5
29JUN26 105.00 P 0.75 0.75 0.65 0.48 -0.21 32 351 4,791 -262
29JUN26 107.50 P 0.00 0.00 0.00 0.97 -0.28 32 0 4,121 0
29JUN26 110.00 P 1.80 2.06 1.80 1.74 -0.35 32 1,249 5,323 -115
29JUN26 112.50 P 2.95 3.13 2.70 2.85 -0.37 33 234 5,688 +160
29JUN26 115.00 P 4.60 4.60 4.35 4.35 -0.33 33 205 5,832 +180
29JUN26 117.50 P 6.35 6.50 6.35 6.17 -0.25 34 4 3,353 0
29JUN26 120.00 P 0.00 0.00 0.00 8.00 -0.18 32 0 4,822 0
29JUN26 122.50 P 0.00 0.00 0.00 10.23 -0.08 32 0 2,240 0
29JUN26 125.00 P 0.00 0.00 0.00 12.58 -0.01 32 0 1,587 0
29JUN26 127.50 P 0.00 0.00 0.00 15.02 +0.05 32 0 780 0
29JUN26 130.00 P 0.00 0.00 0.00 17.50 +0.09 0 0 1,725 0
29JUN26 132.50 P 0.00 0.00 0.00 20.02 -0.48 40 0 368 0
29JUN26 135.00 P 0.00 0.00 0.00 22.58 -0.14 50 0 481 0
29JUN26 137.50 P 0.00 0.00 0.00 25.13 +0.22 57 0 327 0
29JUN26 140.00 P 0.00 0.00 0.00 27.63 +0.23 61 0 325 0
29JUN26 142.50 P 0.00 0.00 0.00 30.10 +0.20 63 0 325 0
29JUN26 145.00 P 0.00 0.00 0.00 32.63 +0.23 69 0 350 0
29JUN26 147.50 P 0.00 0.00 0.00 35.08 +0.18 69 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 37.60 +0.20 74 0 60 0
29JUN26 152.50 P 0.00 0.00 0.00 40.08 +0.18 76 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 42.75 +0.35 91 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 45.25 +0.27 95 0 0 0
29JUN26 160.00 P 47.15 47.84 47.15 47.68 +0.22 94 99 2,170 0
29JUN26 162.50 P 0.00 0.00 0.00 50.25 +0.31 102 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 52.59 +0.19 93 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 55.09 +0.19 96 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 57.59 +0.19 100 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 60.09 +0.19 103 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 62.59 +0.14 105 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 65.09 +0.19 108 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 67.59 +0.15 111 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 70.09 +0.14 114 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 72.59 +0.14 117 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 51 0 9 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 45 0 7 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 38 0 21 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 4 0
30JUL26 82.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 13 0
30JUL26 85.00 P 0.00 0.00 0.00 0.04 -0.02 34 0 47 0
30JUL26 87.50 P 0.00 0.00 0.00 0.08 -0.02 34 0 40 0
30JUL26 90.00 P 0.37 0.37 0.37 0.14 -0.05 34 8 219 0
30JUL26 92.50 P 0.47 0.47 0.47 0.25 -0.07 34 1 341 0
30JUL26 95.00 P 0.00 0.00 0.00 0.43 -0.10 34 0 200 0
30JUL26 97.50 P 0.00 0.00 0.00 0.69 -0.13 34 0 320 0
30JUL26 100.00 P 0.00 0.00 0.00 1.07 -0.16 34 0 343 0
30JUL26 102.50 P 1.73 1.77 1.71 1.59 -0.18 34 80 957 +50
30JUL26 105.00 P 2.20 2.41 2.20 2.25 -0.22 34 107 1,019 +1
30JUL26 107.50 P 3.14 3.14 3.03 3.03 -0.30 34 22 744 +22
30JUL26 110.00 P 3.95 3.98 3.95 4.03 -0.34 34 3 5,269 -1
30JUL26 112.50 P 5.35 5.35 5.35 5.24 -0.35 34 2 643 +2
30JUL26 115.00 P 0.00 0.00 0.00 6.67 -0.34 34 0 2,822 0
30JUL26 117.50 P 0.00 0.00 0.00 8.24 -0.36 34 0 467 0
30JUL26 120.00 P 10.15 10.15 10.15 10.01 -0.34 35 1 362 0
30JUL26 122.50 P 0.00 0.00 0.00 11.92 -0.32 35 0 656 0
30JUL26 125.00 P 0.00 0.00 0.00 13.74 -0.10 34 0 122 0
30JUL26 127.50 P 0.00 0.00 0.00 15.85 -0.07 34 0 162 0
30JUL26 130.00 P 0.00 0.00 0.00 18.05 -0.60 34 0 68 0
30JUL26 132.50 P 0.00 0.00 0.00 20.34 -0.34 34 0 24 0
30JUL26 135.00 P 0.00 0.00 0.00 22.90 -0.11 38 0 26 0
30JUL26 137.50 P 0.00 0.00 0.00 25.22 -0.13 37 0 61 0
30JUL26 140.00 P 0.00 0.00 0.00 27.64 -0.05 38 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 30.10 -0.01 39 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 32.63 +0.21 42 0 60 0
30JUL26 147.50 P 0.00 0.00 0.00 35.08 +0.18 43 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 37.60 +0.20 46 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 40.08 +0.18 47 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 42.75 +0.35 54 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 45.25 +0.27 57 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 47.68 +0.22 57 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 50.25 +0.31 61 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 52.59 +0.19 57 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 55.09 +0.19 59 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 57.59 +0.19 61 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 60.09 +0.19 63 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 62.59 +0.14 65 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 52 0 90 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 46 0 41 0
28AUG26 65.00 P 0.14 0.14 0.14 0.01 0.00 43 6 6 +6
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
28AUG26 72.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 2 0
28AUG26 75.00 P 0.00 0.00 0.00 0.04 0.00 37 0 1 0
28AUG26 77.50 P 0.00 0.00 0.00 0.07 -0.01 37 0 2 0
28AUG26 80.00 P 0.40 0.40 0.40 0.12 0.00 37 3 10 +3
28AUG26 82.50 P 0.00 0.00 0.00 0.19 -0.01 37 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 0.31 -0.02 37 0 58 0
28AUG26 87.50 P 0.00 0.00 0.00 0.47 -0.03 37 0 30 0
28AUG26 90.00 P 0.00 0.00 0.00 0.69 -0.04 37 0 87 0
28AUG26 92.50 P 0.00 0.00 0.00 0.99 -0.04 37 0 96 0
28AUG26 95.00 P 0.00 0.00 0.00 1.36 -0.06 37 0 282 0
28AUG26 97.50 P 2.04 2.04 2.04 1.87 -0.05 37 15 166 +15
28AUG26 100.00 P 0.00 0.00 0.00 2.48 -0.06 37 0 3,252 0
28AUG26 102.50 P 0.00 0.00 0.00 3.15 -0.12 37 0 361 0
28AUG26 105.00 P 4.05 4.05 4.05 3.95 -0.16 37 15 1,927 0
28AUG26 107.50 P 0.00 0.00 0.00 4.88 -0.25 37 0 560 0
28AUG26 110.00 P 0.00 0.00 0.00 5.99 -0.28 37 500 887 +500
28AUG26 112.50 P 7.28 7.28 7.28 7.26 -0.08 37 15 295 +15
28AUG26 115.00 P 8.67 8.69 8.67 8.66 -0.28 37 16 414 +16
28AUG26 117.50 P 0.00 0.00 0.00 10.21 -0.26 37 0 195 0
28AUG26 120.00 P 0.00 0.00 0.00 11.71 -0.05 37 0 120 0
28AUG26 122.50 P 0.00 0.00 0.00 13.47 -0.03 37 0 129 0
28AUG26 125.00 P 0.00 0.00 0.00 15.29 -0.01 37 0 239 0
28AUG26 127.50 P 0.00 0.00 0.00 17.23 -0.02 37 0 336 0
28AUG26 130.00 P 0.00 0.00 0.00 19.26 -0.57 37 0 249 0
28AUG26 132.50 P 0.00 0.00 0.00 21.66 +0.10 39 0 95 0
28AUG26 135.00 P 0.00 0.00 0.00 23.77 -0.22 39 0 60 0
28AUG26 137.50 P 0.00 0.00 0.00 26.03 -0.13 39 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 28.32 +0.17 40 0 3 0
28AUG26 142.50 P 0.00 0.00 0.00 30.61 +0.18 40 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 32.94 +0.16 40 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 35.29 +0.16 40 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 37.66 -0.03 39 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 40.11 0.00 40 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 42.75 +0.19 45 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 45.25 +0.27 46 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 47.68 +0.22 47 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 50.25 +0.31 50 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 52.59 +0.19 47 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 55.09 +0.17 49 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 57.59 +0.19 51 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 60.09 +0.19 52 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 62.59 +0.14 53 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 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 41 0 45 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 38 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 0.00 38 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.03 0.00 37 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.05 0.00 37 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.08 -0.01 37 0 95 0
29SEP26 75.00 P 0.00 0.00 0.00 0.12 -0.02 36 0 42 0
29SEP26 77.50 P 0.00 0.00 0.00 0.20 -0.01 37 0 220 0
29SEP26 80.00 P 0.67 0.67 0.67 0.30 -0.03 36 2 1,637 +2
29SEP26 82.50 P 0.81 0.81 0.81 0.45 -0.03 37 1 328 +1
29SEP26 85.00 P 0.00 0.00 0.00 0.64 -0.04 37 0 255 0
29SEP26 87.50 P 0.00 0.00 0.00 0.90 -0.06 37 0 828 0
29SEP26 90.00 P 0.00 0.00 0.00 1.23 -0.07 37 0 3,850 0
29SEP26 92.50 P 0.00 0.00 0.00 1.63 -0.08 37 0 1,841 0
29SEP26 95.00 P 0.00 0.00 0.00 2.14 -0.08 37 0 2,026 0
29SEP26 97.50 P 2.79 2.85 2.79 2.75 -0.10 37 75 3,610 0
29SEP26 100.00 P 3.56 3.56 3.43 3.42 -0.12 37 60 8,313 -45
29SEP26 102.50 P 4.22 4.22 4.22 4.17 -0.20 36 30 2,197 0
29SEP26 105.00 P 0.00 0.00 0.00 5.08 -0.24 36 0 4,776 0
29SEP26 107.50 P 6.17 6.21 6.04 6.09 -0.21 36 668 2,541 -222
29SEP26 110.00 P 7.24 7.24 7.09 7.20 -0.28 36 11 5,319 +7
29SEP26 112.50 P 0.00 0.00 0.00 8.49 -0.27 36 0 446 0
29SEP26 115.00 P 0.00 0.00 0.00 9.99 -0.25 37 0 1,850 0
29SEP26 117.50 P 0.00 0.00 0.00 11.44 -0.29 37 0 1,612 0
29SEP26 120.00 P 0.00 0.00 0.00 13.08 -0.31 37 0 1,014 0
29SEP26 122.50 P 0.00 0.00 0.00 14.56 -0.52 36 0 326 0
29SEP26 125.00 P 0.00 0.00 0.00 16.35 -0.57 36 0 821 0
29SEP26 127.50 P 0.00 0.00 0.00 18.19 -0.61 36 0 232 0
29SEP26 130.00 P 0.00 0.00 0.00 20.14 -0.54 36 0 388 0
29SEP26 132.50 P 0.00 0.00 0.00 22.47 -0.29 38 0 202 0
29SEP26 135.00 P 0.00 0.00 0.00 24.61 -0.27 38 0 175 0
29SEP26 137.50 P 0.00 0.00 0.00 26.77 -0.33 39 0 46 0
29SEP26 140.00 P 0.00 0.00 0.00 28.91 +0.05 39 0 61 0
29SEP26 142.50 P 0.00 0.00 0.00 31.18 +0.10 39 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 33.51 +0.17 40 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 35.69 +0.16 39 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 38.08 +0.08 40 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 40.34 -0.09 39 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 42.75 -0.02 39 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 45.25 +0.20 40 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 47.68 +0.12 41 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 50.25 +0.31 43 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 52.59 +0.14 42 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 55.09 +0.17 43 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 57.59 +0.19 44 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 60.09 +0.19 45 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 62.59 +0.14 47 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 65.09 +0.19 48 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 67.59 +0.15 49 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 70.09 +0.14 50 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 72.59 +0.14 52 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.04 0.00 39 0 357 0
30DEC26 57.50 P 0.00 0.00 0.00 0.06 0.00 38 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.09 0.00 38 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.14 0.00 38 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.21 0.00 38 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.30 0.00 38 0 290 0
30DEC26 70.00 P 0.00 0.00 0.00 0.43 0.00 38 0 53 0
30DEC26 72.50 P 0.00 0.00 0.00 0.59 0.00 38 0 83 0
30DEC26 75.00 P 0.00 0.00 0.00 0.79 -0.02 38 0 1,621 0
30DEC26 77.50 P 0.00 0.00 0.00 1.05 -0.03 38 0 211 0
30DEC26 80.00 P 0.00 0.00 0.00 1.34 +0.02 38 0 668 0
30DEC26 82.50 P 0.00 0.00 0.00 1.73 -0.03 38 0 110 0
30DEC26 85.00 P 0.00 0.00 0.00 2.14 -0.04 38 0 535 0
30DEC26 87.50 P 0.00 0.00 0.00 2.67 -0.04 38 0 141 0
30DEC26 90.00 P 0.00 0.00 0.00 3.22 -0.05 38 0 1,065 0
30DEC26 92.50 P 0.00 0.00 0.00 3.86 -0.09 38 0 1,574 0
30DEC26 95.00 P 0.00 0.00 0.00 4.51 -0.15 38 0 1,264 0
30DEC26 97.50 P 0.00 0.00 0.00 5.25 -0.24 38 0 1,196 0
30DEC26 100.00 P 0.00 0.00 0.00 6.08 -0.20 38 0 2,041 0
30DEC26 102.50 P 0.00 0.00 0.00 7.01 -0.21 37 0 2,038 0
30DEC26 105.00 P 0.00 0.00 0.00 8.05 -0.21 37 0 1,513 0
30DEC26 107.50 P 0.00 0.00 0.00 9.16 -0.23 37 0 2,013 0
30DEC26 110.00 P 0.00 0.00 0.00 10.32 -0.23 37 0 1,690 0
30DEC26 112.50 P 0.00 0.00 0.00 11.70 -0.16 37 0 1,136 0
30DEC26 115.00 P 0.00 0.00 0.00 13.10 -0.14 37 0 2,019 0
30DEC26 117.50 P 0.00 0.00 0.00 14.58 -0.30 38 0 428 0
30DEC26 120.00 P 16.00 16.00 16.00 16.16 -0.25 38 30 322 +30
30DEC26 122.50 P 0.00 0.00 0.00 17.82 -0.31 38 0 465 0
30DEC26 125.00 P 0.00 0.00 0.00 19.60 -0.48 38 0 2,284 0
30DEC26 127.50 P 0.00 0.00 0.00 21.39 -0.35 38 0 18 0
30DEC26 130.00 P 0.00 0.00 0.00 23.22 -0.44 38 0 1,164 0
30DEC26 132.50 P 0.00 0.00 0.00 25.10 -0.40 39 0 61 0
30DEC26 135.00 P 0.00 0.00 0.00 27.08 -0.37 39 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 29.05 -0.37 39 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 31.11 -0.36 39 0 40 0
30DEC26 142.50 P 0.00 0.00 0.00 33.15 -0.39 39 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 35.27 -0.38 39 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 37.42 -0.43 39 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 39.65 -0.44 40 0 137 0
30DEC26 152.50 P 0.00 0.00 0.00 41.85 -0.35 40 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 43.99 -0.44 39 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 46.27 -0.39 40 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 48.57 -0.47 40 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 50.90 -0.47 40 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 53.15 -0.52 39 0 3 0
30DEC26 167.50 P 0.00 0.00 0.00 55.54 -0.42 40 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 57.91 +0.20 40 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 60.30 +0.22 40 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 62.63 +0.12 38 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 65.09 +0.15 39 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 67.59 +0.15 40 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 70.09 +0.07 41 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 72.59 +0.14 42 0 12 0
30MAR27 55.00 P 0.00 0.00 0.00 0.14 -0.03 38 0 10 0
30MAR27 57.50 P 0.00 0.00 0.00 0.21 -0.03 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.30 -0.04 38 0 9 0
30MAR27 62.50 P 0.00 0.00 0.00 0.42 -0.05 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.56 -0.07 38 0 32 0
30MAR27 67.50 P 0.00 0.00 0.00 0.76 -0.08 38 0 3 0
30MAR27 70.00 P 1.60 1.60 1.60 0.97 -0.11 38 4 8 +4
30MAR27 72.50 P 0.00 0.00 0.00 1.26 -0.11 38 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 1.57 -0.14 38 0 43 0
30MAR27 77.50 P 0.00 0.00 0.00 1.97 -0.15 38 0 2 0
30MAR27 80.00 P 0.00 0.00 0.00 2.38 -0.18 38 0 35 0
30MAR27 82.50 P 0.00 0.00 0.00 2.92 -0.19 38 0 1,549 0
30MAR27 85.00 P 0.00 0.00 0.00 3.46 -0.19 38 0 1,056 0
30MAR27 87.50 P 0.00 0.00 0.00 4.12 -0.23 38 0 12 0
30MAR27 90.00 P 0.00 0.00 0.00 4.82 -0.23 38 0 1,434 0
30MAR27 92.50 P 0.00 0.00 0.00 5.59 -0.17 38 0 119 0
30MAR27 95.00 P 0.00 0.00 0.00 6.27 -0.27 38 0 78 0
30MAR27 97.50 P 0.00 0.00 0.00 7.22 -0.10 38 0 214 0
30MAR27 100.00 P 0.00 0.00 0.00 8.15 -0.53 38 0 1,401 0
30MAR27 102.50 P 0.00 0.00 0.00 9.16 -0.18 38 0 610 0
30MAR27 105.00 P 0.00 0.00 0.00 10.18 -0.26 38 0 227 0
30MAR27 107.50 P 0.00 0.00 0.00 11.41 -0.20 38 0 179 0
30MAR27 110.00 P 0.00 0.00 0.00 12.68 -0.18 38 0 1,235 0
30MAR27 112.50 P 0.00 0.00 0.00 14.00 -0.18 38 0 18 0
30MAR27 115.00 P 0.00 0.00 0.00 15.38 -0.20 38 0 1,021 0
30MAR27 117.50 P 0.00 0.00 0.00 16.92 -0.18 38 0 295 0
30MAR27 120.00 P 0.00 0.00 0.00 18.47 -0.18 38 0 67 0
30MAR27 122.50 P 0.00 0.00 0.00 20.08 -0.19 38 0 109 0
30MAR27 125.00 P 0.00 0.00 0.00 21.77 -0.22 38 0 119 0
30MAR27 127.50 P 0.00 0.00 0.00 23.52 -0.21 38 0 50 0
30MAR27 130.00 P 0.00 0.00 0.00 25.27 -0.25 38 0 751 0
30MAR27 132.50 P 0.00 0.00 0.00 27.18 -0.19 39 0 1 0
30MAR27 135.00 P 0.00 0.00 0.00 29.04 -0.20 39 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 30.98 -0.19 39 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 32.95 -0.20 39 0 34 0
30MAR27 142.50 P 0.00 0.00 0.00 34.93 -0.19 39 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 36.90 -0.26 39 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 38.98 -0.25 39 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 41.10 -0.21 40 0 7 0
30MAR27 152.50 P 0.00 0.00 0.00 43.21 -0.32 39 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 45.37 -0.28 40 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 47.50 -0.36 40 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 49.65 -0.41 39 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 51.94 -0.33 40 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 54.19 -0.51 40 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 56.37 -0.35 39 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 58.56 -0.42 39 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 60.85 -0.43 39 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 63.22 -0.37 39 0 0 0
29JUN27 87.50 P 6.60 6.60 6.60 6.38 -0.31 39 1 2 +1
29JUN27 90.00 P 0.00 0.00 0.00 7.38 -0.12 39 0 19 0
29JUN27 92.50 P 0.00 0.00 0.00 8.19 -0.16 39 0 1 0
29JUN27 95.00 P 9.12 9.12 9.12 9.12 -0.16 39 1 1 +1
29JUN27 97.50 P 0.00 0.00 0.00 10.15 -0.13 39 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 11.19 -0.16 39 0 13 0
29JUN27 102.50 P 0.00 0.00 0.00 12.40 -0.11 38 0 10 0
29JUN27 105.00 P 0.00 0.00 0.00 13.62 -0.10 38 0 17 0
29JUN27 107.50 P 0.00 0.00 0.00 14.84 -0.13 38 0 25 0
29JUN27 110.00 P 0.00 0.00 0.00 16.17 -0.13 38 0 69 0
29JUN27 112.50 P 17.73 17.73 17.73 17.58 -0.13 38 20 245 +20
29JUN27 115.00 P 19.20 19.20 19.20 19.15 0.00 38 20 235 +20
29JUN27 117.50 P 0.00 0.00 0.00 20.45 -0.12 38 0 76 0
29JUN27 120.00 P 0.00 0.00 0.00 22.02 -0.12 38 0 266 0
29JUN27 122.50 P 0.00 0.00 0.00 23.65 -0.31 38 0 20 0
29JUN27 125.00 P 0.00 0.00 0.00 26.25 +0.80 40 0 200 0
29JUN27 127.50 P 0.00 0.00 0.00 27.15 -0.02 38 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 28.92 -0.01 38 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 30.67 -0.06 38 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 32.52 -0.05 38 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 34.41 -0.04 39 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 36.32 -0.04 39 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 38.27 -0.02 39 0 0 0
TOTAL PUT 4,361 188,500 +351
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$ 37.74
29JUN26 27.00 C 0.00 0.00 0.00 10.75 -0.05 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.76 -0.04 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.75 -0.05 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.75 -0.04 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 6.78 -0.19 41 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.79 -0.05 39 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 4.82 -0.07 39 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 3.89 -0.10 39 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 3.02 -0.13 39 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 2.24 -0.17 39 0 15 0
29JUN26 37.00 C 0.00 0.00 0.00 1.63 -0.14 41 0 112 0
29JUN26 38.00 C 1.32 1.32 1.07 1.09 -0.18 40 5 132 -4
29JUN26 39.00 C 0.91 0.91 0.87 0.69 -0.14 40 16 254 +1
29JUN26 40.00 C 0.59 0.60 0.59 0.42 -0.14 40 30 288 0
29JUN26 41.00 C 0.38 0.39 0.38 0.23 -0.13 39 30 672 0
29JUN26 42.00 C 0.00 0.00 0.00 0.13 -0.08 40 0 383 0
29JUN26 43.00 C 0.00 0.00 0.00 0.07 -0.05 40 0 346 0
29JUN26 44.00 C 0.00 0.00 0.00 0.03 -0.04 39 0 156 0
29JUN26 45.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 349 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 98 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 46 0 147 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 50 0 135 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 53 0 109 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 57 0 830 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 66 0 206 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 74 0 332 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 81 0 248 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 88 0 160 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 95 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 102 0 29 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 108 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 114 0 37 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 119 0 5 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 125 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 130 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 135 0 61 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 0.00 144 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 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 157 0 5 0
30JUL26 27.00 C 0.00 0.00 0.00 10.99 +0.04 60 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 10.05 +0.05 58 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 9.14 +0.11 58 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.11 0.00 50 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.05 -0.14 41 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.17 -0.09 41 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 5.34 -0.10 41 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 4.57 -0.12 41 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 3.86 -0.13 41 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 3.21 -0.15 41 0 30 0
30JUL26 37.00 C 2.72 2.72 2.72 2.67 -0.15 42 3 116 +2
30JUL26 38.00 C 2.26 2.26 2.26 2.19 -0.11 42 9 170 +9
30JUL26 39.00 C 0.00 0.00 0.00 1.76 -0.12 42 0 346 0
30JUL26 40.00 C 1.44 1.44 1.44 1.40 -0.12 42 15 164 +15
30JUL26 41.00 C 0.00 0.00 0.00 1.10 -0.12 42 0 183 0
30JUL26 42.00 C 0.00 0.00 0.00 0.85 -0.12 42 0 249 0
30JUL26 43.00 C 0.00 0.00 0.00 0.65 -0.11 42 0 123 0
30JUL26 44.00 C 0.00 0.00 0.00 0.49 -0.10 42 0 350 0
30JUL26 45.00 C 0.00 0.00 0.00 0.37 -0.08 42 0 452 0
30JUL26 46.00 C 0.00 0.00 0.00 0.27 -0.07 42 0 172 0
30JUL26 47.00 C 0.00 0.00 0.00 0.20 -0.06 42 0 174 0
30JUL26 48.00 C 0.00 0.00 0.00 0.15 -0.04 42 0 328 0
30JUL26 49.00 C 0.00 0.00 0.00 0.11 -0.03 42 0 274 0
30JUL26 50.00 C 0.00 0.00 0.00 0.08 -0.03 42 0 536 0
30JUL26 52.50 C 0.00 0.00 0.00 0.03 -0.02 41 0 130 0
30JUL26 55.00 C 0.00 0.00 0.00 0.02 0.00 44 0 372 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 45 0 181 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 49 0 47 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 105 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 56 0 106 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 63 0 8 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 11.34 +0.13 60 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 10.40 +0.17 57 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 9.47 +0.02 54 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 8.52 +0.09 50 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 7.67 -0.07 49 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 6.71 -0.32 45 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 5.97 -0.25 45 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 5.28 -0.14 45 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 4.64 -0.15 45 0 75 0
28AUG26 36.00 C 4.15 4.15 4.15 4.13 -0.08 46 6 159 -6
28AUG26 37.00 C 3.63 3.63 3.63 3.58 -0.12 46 15 254 0
28AUG26 38.00 C 0.00 0.00 0.00 3.09 -0.14 45 0 198 0
28AUG26 39.00 C 0.00 0.00 0.00 2.65 -0.08 45 0 184 0
28AUG26 40.00 C 0.00 0.00 0.00 2.27 -0.12 45 0 133 0
28AUG26 41.00 C 0.00 0.00 0.00 1.94 -0.08 45 0 147 0
28AUG26 42.00 C 0.00 0.00 0.00 1.65 -0.11 45 0 82 0
28AUG26 43.00 C 0.00 0.00 0.00 1.39 -0.12 45 0 165 0
28AUG26 44.00 C 0.00 0.00 0.00 1.16 -0.12 45 0 148 0
28AUG26 45.00 C 0.00 0.00 0.00 0.97 -0.12 45 0 158 0
28AUG26 46.00 C 0.00 0.00 0.00 0.81 -0.11 45 0 272 0
28AUG26 47.00 C 0.00 0.00 0.00 0.65 -0.09 45 0 181 0
28AUG26 48.00 C 0.00 0.00 0.00 0.53 -0.09 45 0 133 0
28AUG26 49.00 C 0.00 0.00 0.00 0.45 -0.08 45 0 200 0
28AUG26 50.00 C 0.00 0.00 0.00 0.37 -0.07 45 0 84 0
28AUG26 52.50 C 0.00 0.00 0.00 0.22 -0.05 45 0 92 0
28AUG26 55.00 C 0.00 0.00 0.00 0.13 -0.04 45 0 105 0
28AUG26 57.50 C 0.00 0.00 0.00 0.08 -0.02 45 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 30 0
28AUG26 62.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.02 0.00 47 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.58 +0.13 56 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.68 +0.14 54 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.80 +0.01 52 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.97 0.00 51 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.17 -0.08 50 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.40 -0.13 48 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.50 -0.28 45 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.85 -0.27 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.25 -0.29 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.69 -0.23 45 0 15 0
29SEP26 37.00 C 0.00 0.00 0.00 4.17 -0.24 45 0 93 0
29SEP26 38.00 C 3.79 3.85 3.79 3.59 -0.35 44 45 111 -29
29SEP26 39.00 C 3.34 3.44 3.34 3.17 -0.33 44 45 30 -30
29SEP26 40.00 C 3.03 3.08 2.96 2.97 -0.11 46 177 203 +35
29SEP26 41.00 C 2.68 2.73 2.64 2.61 -0.13 46 55 105 +45
29SEP26 42.00 C 2.37 2.37 2.34 2.29 -0.13 46 59 774 +14
29SEP26 43.00 C 2.09 2.09 2.07 2.00 -0.15 46 52 138 -31
29SEP26 44.00 C 1.83 1.90 1.83 1.74 -0.16 46 65 153 -39
29SEP26 45.00 C 1.75 1.75 1.60 1.51 -0.20 46 38 171 +17
29SEP26 46.00 C 0.00 0.00 0.00 1.31 -0.20 46 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 1.10 -0.22 45 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.95 -0.17 45 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 0.82 -0.16 45 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.70 -0.15 45 0 1,527 0
29SEP26 52.50 C 0.00 0.00 0.00 0.48 -0.14 45 0 715 0
29SEP26 55.00 C 0.00 0.00 0.00 0.33 -0.10 45 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.22 -0.08 45 0 47 0
29SEP26 60.00 C 0.00 0.00 0.00 0.15 -0.05 45 0 27 0
29SEP26 62.50 C 0.00 0.00 0.00 0.10 -0.04 45 0 112 0
29SEP26 65.00 C 0.00 0.00 0.00 0.07 -0.03 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.04 -0.03 45 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 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 50 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 52 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 55 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 57 0 31 0
30DEC26 27.00 C 0.00 0.00 0.00 12.31 -0.08 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.52 -0.07 51 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.77 -0.05 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.02 -0.09 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.33 -0.06 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.68 -0.13 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.05 -0.15 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.47 -0.13 48 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 6.91 -0.11 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.38 -0.11 48 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.79 -0.21 47 0 139 0
30DEC26 38.00 C 0.00 0.00 0.00 5.34 -0.20 47 0 172 0
30DEC26 39.00 C 0.00 0.00 0.00 4.92 -0.23 47 0 216 0
30DEC26 40.00 C 0.00 0.00 0.00 4.66 -0.09 48 0 456 0
30DEC26 41.00 C 0.00 0.00 0.00 4.16 -0.20 47 0 258 0
30DEC26 42.00 C 0.00 0.00 0.00 3.82 -0.28 47 0 975 0
30DEC26 43.00 C 0.00 0.00 0.00 3.51 -0.21 47 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 3.22 -0.20 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.95 -0.20 47 0 46 0
30DEC26 46.00 C 2.96 2.96 2.96 2.70 -0.21 47 15 148 +15
30DEC26 47.00 C 0.00 0.00 0.00 2.47 -0.22 47 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 2.26 -0.21 47 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 2.07 -0.20 47 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 1.89 -0.13 47 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 1.50 -0.12 47 0 120 0
30DEC26 55.00 C 0.00 0.00 0.00 1.20 -0.14 47 0 75 0
30DEC26 57.50 C 0.00 0.00 0.00 0.95 -0.12 47 0 45 0
30DEC26 60.00 C 0.00 0.00 0.00 0.75 -0.08 47 0 7 0
30DEC26 62.50 C 0.00 0.00 0.00 0.59 -0.10 47 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 0.48 -0.07 47 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.38 -0.06 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.30 -0.05 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.24 -0.04 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.19 -0.03 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.15 -0.03 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.12 -0.02 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.10 -0.02 47 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 0.08 -0.01 47 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 0.06 -0.02 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.02 -0.03 50 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.32 -0.01 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.63 +0.22 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.95 -0.01 49 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.31 -0.05 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.69 -0.06 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.10 -0.14 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.54 -0.07 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.01 -0.08 48 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 7.51 -0.09 48 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.03 -0.11 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.58 -0.13 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.16 -0.15 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.76 -0.15 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.38 -0.15 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.03 -0.16 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.50 -0.07 45 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.24 -0.12 46 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.94 -0.15 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.69 -0.11 46 0 43 0
30MAR27 47.00 C 0.00 0.00 0.00 3.50 -0.06 46 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 3.28 -0.05 46 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 3.05 -0.06 46 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 2.86 -0.05 46 0 45 0
30MAR27 52.50 C 2.52 2.52 2.52 2.42 -0.07 46 15 75 +15
30MAR27 55.00 C 0.00 0.00 0.00 2.03 -0.11 46 0 81 0
30MAR27 57.50 C 1.85 1.85 1.85 1.70 -0.11 46 15 71 +15
30MAR27 60.00 C 0.00 0.00 0.00 1.42 -0.11 46 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 1.19 -0.09 46 0 62 0
30MAR27 65.00 C 0.00 0.00 0.00 1.00 -0.08 46 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.83 -0.08 46 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.70 -0.07 46 0 49 0
30MAR27 72.50 C 0.00 0.00 0.00 0.58 -0.07 46 0 28 0
30MAR27 75.00 C 0.00 0.00 0.00 0.49 -0.06 46 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 0.41 -0.05 46 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.35 -0.04 46 0 37 0
29JUN27 27.00 C 0.00 0.00 0.00 13.44 -0.07 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 13.08 +0.23 50 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 12.13 -0.08 47 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 11.52 -0.08 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.93 -0.09 47 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.37 -0.09 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.05 +0.12 48 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.55 +0.13 48 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 9.05 +0.12 48 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 8.59 -0.06 48 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.12 -0.07 48 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.68 -0.07 48 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.27 -0.06 48 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.87 -0.07 48 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.49 -0.08 47 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 6.14 -0.07 47 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 5.81 -0.07 47 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 5.50 -0.07 47 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 5.21 -0.07 47 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 4.93 -0.11 47 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 4.69 -0.10 47 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.19 -0.08 46 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.98 -0.08 46 0 20 0
TOTAL CALL 710 21,101 +44
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 49 0 60 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 8 0
29JUN26 32.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 128 0
29JUN26 33.00 P 0.00 0.00 0.00 0.05 -0.04 40 0 119 0
29JUN26 34.00 P 0.00 0.00 0.00 0.12 -0.07 40 0 253 0
29JUN26 35.00 P 0.27 0.29 0.27 0.25 -0.11 40 30 261 0
29JUN26 36.00 P 0.52 0.52 0.52 0.48 -0.14 40 15 258 -9
29JUN26 37.00 P 0.76 0.83 0.76 0.79 -0.18 38 79 421 +9
29JUN26 38.00 P 1.15 1.24 1.15 1.26 -0.17 38 60 336 -15
29JUN26 39.00 P 0.00 0.00 0.00 1.90 -0.14 39 0 329 0
29JUN26 40.00 P 0.00 0.00 0.00 2.63 -0.12 39 0 167 0
29JUN26 41.00 P 0.00 0.00 0.00 3.45 -0.09 39 0 130 0
29JUN26 42.00 P 0.00 0.00 0.00 4.35 -0.06 39 0 138 0
29JUN26 43.00 P 0.00 0.00 0.00 5.30 -0.02 40 0 217 0
29JUN26 44.00 P 0.00 0.00 0.00 6.27 -0.01 39 0 220 0
29JUN26 45.00 P 0.00 0.00 0.00 7.26 +0.01 0 0 181 0
29JUN26 46.00 P 0.00 0.00 0.00 8.31 +0.07 57 0 146 0
29JUN26 47.00 P 0.00 0.00 0.00 9.27 +0.03 53 0 889 0
29JUN26 48.00 P 0.00 0.00 0.00 10.31 +0.07 67 0 342 0
29JUN26 49.00 P 0.00 0.00 0.00 11.31 +0.01 72 0 60 0
29JUN26 50.00 P 0.00 0.00 0.00 12.31 +0.07 76 0 331 0
29JUN26 52.50 P 0.00 0.00 0.00 14.78 +0.04 79 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.28 +0.04 89 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 19.78 +0.04 98 0 200 0
29JUN26 60.00 P 0.00 0.00 0.00 22.26 +0.02 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 24.78 +0.04 114 0 30 0
29JUN26 65.00 P 0.00 0.00 0.00 27.28 -0.07 122 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 29.81 +0.07 139 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 32.28 +0.04 136 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 34.78 +0.04 143 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 37.31 +0.07 161 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 39.79 +0.05 160 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 42.29 +0.05 166 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 44.83 +0.09 185 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 47.33 +0.09 191 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 49.83 +0.09 197 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 52.33 -0.02 203 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 54.79 +0.05 194 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.07 -0.03 42 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.12 -0.04 41 0 20 0
30JUL26 31.00 P 0.31 0.31 0.31 0.21 -0.05 42 15 44 0
30JUL26 32.00 P 0.40 0.42 0.39 0.33 -0.06 42 44 165 +44
30JUL26 33.00 P 0.00 0.00 0.00 0.50 -0.08 42 0 122 0
30JUL26 34.00 P 0.78 0.78 0.78 0.73 -0.10 42 15 172 +15
30JUL26 35.00 P 1.00 1.00 1.00 1.02 -0.12 42 8 183 +8
30JUL26 36.00 P 0.00 0.00 0.00 1.34 -0.16 41 0 335 0
30JUL26 37.00 P 0.00 0.00 0.00 1.76 -0.17 41 0 308 0
30JUL26 38.00 P 0.00 0.00 0.00 2.25 -0.16 41 0 202 0
30JUL26 39.00 P 0.00 0.00 0.00 2.82 -0.18 41 0 215 0
30JUL26 40.00 P 0.00 0.00 0.00 3.50 -0.22 41 0 122 0
30JUL26 41.00 P 0.00 0.00 0.00 4.21 -0.10 41 0 199 0
30JUL26 42.00 P 0.00 0.00 0.00 4.97 -0.09 41 0 336 0
30JUL26 43.00 P 0.00 0.00 0.00 5.78 -0.07 41 0 81 0
30JUL26 44.00 P 0.00 0.00 0.00 6.63 -0.06 41 0 155 0
30JUL26 45.00 P 0.00 0.00 0.00 7.47 -0.11 40 0 145 0
30JUL26 46.00 P 0.00 0.00 0.00 8.34 -0.13 37 0 319 0
30JUL26 47.00 P 0.00 0.00 0.00 9.30 -0.01 37 0 900 0
30JUL26 48.00 P 0.00 0.00 0.00 10.32 -0.04 42 0 201 0
30JUL26 49.00 P 0.00 0.00 0.00 11.31 -0.01 44 0 155 0
30JUL26 50.00 P 0.00 0.00 0.00 12.31 +0.02 46 0 86 0
30JUL26 52.50 P 0.00 0.00 0.00 14.78 -0.10 49 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 17.28 +0.04 55 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 19.78 +0.04 60 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 22.28 +0.04 66 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 24.78 +0.04 71 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 27.28 -0.07 75 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 29.81 +0.07 84 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 32.28 +0.04 84 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 34.78 +0.04 88 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 37.31 +0.07 97 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.13 -0.03 45 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.20 -0.04 45 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.30 -0.05 45 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.44 -0.06 45 0 75 0
28AUG26 31.00 P 0.66 0.66 0.66 0.60 -0.08 45 15 181 0
28AUG26 32.00 P 0.00 0.00 0.00 0.81 -0.10 45 0 75 0
28AUG26 33.00 P 1.12 1.12 1.12 1.08 -0.10 45 15 139 +15
28AUG26 34.00 P 1.42 1.42 1.38 1.38 -0.11 45 60 166 +45
28AUG26 35.00 P 1.64 1.69 1.64 1.72 -0.11 45 45 257 +30
28AUG26 36.00 P 0.00 0.00 0.00 2.13 -0.11 45 0 254 0
28AUG26 37.00 P 0.00 0.00 0.00 2.56 -0.13 44 0 179 0
28AUG26 38.00 P 3.14 3.14 3.12 3.06 -0.13 44 16 324 -16
28AUG26 39.00 P 3.50 3.50 3.50 3.63 -0.16 44 7 419 0
28AUG26 40.00 P 0.00 0.00 0.00 4.30 -0.11 45 0 389 0
28AUG26 41.00 P 0.00 0.00 0.00 4.95 0.00 45 0 141 0
28AUG26 42.00 P 0.00 0.00 0.00 5.67 +0.02 45 0 76 0
28AUG26 43.00 P 0.00 0.00 0.00 6.41 -0.06 45 0 105 0
28AUG26 44.00 P 0.00 0.00 0.00 7.19 -0.06 45 0 115 0
28AUG26 45.00 P 0.00 0.00 0.00 8.02 +0.06 45 0 76 0
28AUG26 46.00 P 0.00 0.00 0.00 8.84 -0.12 45 0 93 0
28AUG26 47.00 P 0.00 0.00 0.00 9.71 -0.01 44 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 10.52 -0.07 42 0 35 0
28AUG26 49.00 P 0.00 0.00 0.00 11.45 -0.20 42 0 116 0
28AUG26 50.00 P 0.00 0.00 0.00 12.37 -0.19 41 0 30 0
28AUG26 52.50 P 0.00 0.00 0.00 14.83 -0.05 45 0 78 0
28AUG26 55.00 P 0.00 0.00 0.00 17.28 -0.04 46 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 19.78 +0.04 50 0 1 0
28AUG26 60.00 P 0.00 0.00 0.00 22.28 +0.04 54 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 24.78 +0.04 58 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 27.28 -0.07 62 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 29.81 +0.07 69 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 32.28 +0.04 69 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.29 -0.08 45 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.41 -0.09 45 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.56 -0.11 45 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.75 -0.13 45 0 0 0
29SEP26 31.00 P 1.04 1.04 1.04 0.96 -0.16 45 8 30 -8
29SEP26 32.00 P 1.29 1.29 1.29 1.24 -0.16 46 13 91 -13
29SEP26 33.00 P 1.58 1.58 1.58 1.55 -0.14 46 13 68 -13
29SEP26 34.00 P 0.00 0.00 0.00 1.90 -0.13 46 0 153 0
29SEP26 35.00 P 2.30 2.30 2.30 2.30 -0.12 46 28 69 +2
29SEP26 36.00 P 2.72 2.72 2.71 2.72 -0.12 46 43 249 -43
29SEP26 37.00 P 3.19 3.19 3.19 3.20 -0.08 45 10 91 -10
29SEP26 38.00 P 3.70 3.76 3.65 3.68 -0.22 45 325 307 +229
29SEP26 39.00 P 0.00 0.00 0.00 4.38 +0.05 47 0 650 0
29SEP26 40.00 P 4.93 4.93 4.93 5.00 +0.09 47 8 56 -8
29SEP26 41.00 P 0.00 0.00 0.00 5.54 -0.01 45 0 31 0
29SEP26 42.00 P 0.00 0.00 0.00 6.25 -0.05 46 0 114 0
29SEP26 43.00 P 0.00 0.00 0.00 6.98 -0.04 46 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 7.74 -0.06 46 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 8.52 -0.06 46 0 331 0
29SEP26 46.00 P 0.00 0.00 0.00 9.33 -0.05 46 0 125 0
29SEP26 47.00 P 0.00 0.00 0.00 10.15 -0.07 46 0 717 0
29SEP26 48.00 P 0.00 0.00 0.00 10.89 +0.10 44 0 101 0
29SEP26 49.00 P 0.00 0.00 0.00 11.79 -0.12 45 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 12.71 -0.01 45 0 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 15.00 -0.01 45 0 768 0
29SEP26 55.00 P 0.00 0.00 0.00 17.36 +0.04 45 0 166 0
29SEP26 57.50 P 0.00 0.00 0.00 19.79 -0.04 45 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 22.28 -0.04 48 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.78 -0.05 51 0 125 0
29SEP26 65.00 P 0.00 0.00 0.00 27.28 -0.07 55 0 17 0
29SEP26 67.50 P 0.00 0.00 0.00 29.81 -0.02 60 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.28 +0.04 61 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 34.78 -0.05 64 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 37.31 +0.07 69 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 39.79 -0.04 70 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 42.29 +0.05 73 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 44.83 +0.01 79 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 47.33 +0.01 81 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 49.83 +0.01 84 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 52.33 -0.02 86 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 54.79 +0.05 85 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.92 -0.08 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.15 -0.08 47 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.40 -0.09 47 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.69 -0.08 47 0 30 0
30DEC26 31.00 P 0.00 0.00 0.00 2.01 -0.09 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.36 -0.07 47 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.72 -0.08 47 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.11 -0.09 47 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 3.54 -0.09 47 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 4.01 -0.09 46 0 18 0
30DEC26 37.00 P 0.00 0.00 0.00 4.52 -0.08 46 0 3 0
30DEC26 38.00 P 4.94 5.10 4.93 5.04 -0.09 46 315 375 +315
30DEC26 39.00 P 0.00 0.00 0.00 5.62 -0.08 46 0 130 0
30DEC26 40.00 P 0.00 0.00 0.00 6.19 -0.05 46 0 1,737 0
30DEC26 41.00 P 0.00 0.00 0.00 6.83 -0.09 46 0 32 0
30DEC26 42.00 P 0.00 0.00 0.00 7.49 -0.12 46 0 76 0
30DEC26 43.00 P 0.00 0.00 0.00 8.22 -0.08 47 0 96 0
30DEC26 44.00 P 0.00 0.00 0.00 8.90 -0.03 46 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 9.64 -0.09 46 0 48 0
30DEC26 46.00 P 0.00 0.00 0.00 10.43 -0.07 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.20 0.00 47 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 11.99 -0.01 47 0 137 0
30DEC26 49.00 P 0.00 0.00 0.00 12.77 -0.07 47 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 13.62 +0.04 47 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 15.72 -0.01 47 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 17.91 -0.01 46 0 31 0
30DEC26 57.50 P 0.00 0.00 0.00 20.14 -0.03 46 0 45 0
30DEC26 60.00 P 0.00 0.00 0.00 22.44 -0.02 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 24.80 -0.15 43 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 27.32 -0.08 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 29.81 -0.06 49 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 32.28 +0.03 49 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 34.78 -0.05 51 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 37.31 +0.07 56 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 39.79 -0.04 57 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 42.29 +0.05 59 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 44.83 +0.01 63 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 47.33 +0.01 65 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 49.83 +0.01 67 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 52.33 -0.02 69 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 54.79 +0.05 68 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.41 -0.07 46 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.70 -0.08 46 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 1.99 -0.09 46 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 2.33 -0.06 46 0 15 0
30MAR27 31.00 P 2.70 2.70 2.70 2.70 -0.10 47 15 30 +15
30MAR27 32.00 P 0.00 0.00 0.00 3.08 -0.11 47 0 90 0
30MAR27 33.00 P 0.00 0.00 0.00 3.52 -0.08 47 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 3.94 -0.08 46 0 45 0
30MAR27 35.00 P 0.00 0.00 0.00 4.39 -0.09 46 0 75 0
30MAR27 36.00 P 0.00 0.00 0.00 4.87 -0.09 46 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 5.38 +0.07 46 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 5.91 +0.04 46 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 6.29 -0.12 44 0 140 0
30MAR27 40.00 P 0.00 0.00 0.00 6.87 -0.12 44 0 300 0
30MAR27 41.00 P 0.00 0.00 0.00 7.49 -0.09 44 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 8.37 -0.06 46 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 9.04 -0.04 46 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 9.65 -0.11 45 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 10.45 -0.03 46 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.16 -0.13 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.88 -0.09 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.68 -0.04 46 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 13.49 -0.03 46 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 14.21 -0.06 46 0 105 0
30MAR27 52.50 P 0.00 0.00 0.00 16.32 -0.09 46 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 18.39 -0.12 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.52 -0.15 45 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 22.81 -0.10 45 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 25.12 -0.06 45 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 27.40 -0.10 43 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 29.81 -0.09 43 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 32.30 -0.04 45 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 34.78 -0.05 46 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 37.31 -0.01 49 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 39.79 -0.04 50 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 42.29 -0.03 52 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.95 -0.05 47 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 2.29 -0.04 47 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.57 -0.06 46 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 2.92 -0.10 46 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 3.27 -0.05 46 0 24 0
29JUN27 32.00 P 0.00 0.00 0.00 3.73 -0.09 46 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 4.21 -0.03 47 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 4.60 -0.09 46 0 208 0
29JUN27 35.00 P 0.00 0.00 0.00 5.07 -0.10 46 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 5.57 -0.10 46 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.10 -0.10 46 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.64 -0.11 46 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.21 -0.11 45 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 7.80 -0.18 45 0 15 0
29JUN27 41.00 P 0.00 0.00 0.00 8.42 -0.09 45 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 9.16 0.00 46 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.73 -0.09 45 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 10.43 -0.04 46 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.18 -0.09 46 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 11.92 -0.08 46 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.60 -0.19 46 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.35 -0.19 46 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.11 -0.13 46 0 0 0
TOTAL PUT 1,202 24,313 +592
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$ 37.20
29JUN26 9.50 C 0.00 0.00 0.00 27.76 +2.71 312 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 27.46 +2.66 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 27.21 +2.66 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 26.82 +2.77 326 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 26.21 +2.66 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 25.75 +2.69 260 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 25.23 +2.67 228 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 24.73 +2.67 220 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 24.20 +2.64 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 23.71 +2.65 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 23.22 +2.66 174 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 22.72 +2.66 166 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 22.32 +2.76 237 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 21.75 +2.69 194 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 21.32 +2.76 221 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 20.76 +2.70 187 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 20.20 +2.64 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 19.70 +2.64 0 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 19.21 +2.66 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 18.74 +2.70 148 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 18.22 +2.65 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 17.77 +2.70 155 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 17.33 +2.76 170 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 16.27 +2.70 138 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 15.21 +2.64 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 14.25 +2.68 108 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 13.25 +2.68 99 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.22 +2.64 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.36 +2.73 109 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 10.37 +2.76 101 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.49 +2.95 106 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.48 +2.75 94 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.43 +2.58 79 0 14 0
29JUN26 31.00 C 0.00 0.00 0.00 6.52 +2.38 77 0 10 0
29JUN26 32.00 C 0.00 0.00 0.00 5.42 +2.15 59 0 6 0
29JUN26 33.00 C 4.00 4.90 4.00 4.55 +1.94 59 7 148 -7
29JUN26 34.00 C 3.18 4.00 3.18 3.75 +1.78 59 3 79 0
29JUN26 35.00 C 2.50 3.20 2.50 3.12 +1.59 63 22 487 -2
29JUN26 36.00 C 2.53 2.60 2.08 2.39 +1.26 59 15 313 -7
29JUN26 37.00 C 1.50 2.15 1.50 1.87 +1.05 60 151 378 +32
29JUN26 38.00 C 1.20 1.60 1.20 1.44 +0.85 61 223 397 +95
29JUN26 39.00 C 0.80 1.20 0.80 1.06 +0.65 60 170 283 +121
29JUN26 40.00 C 0.60 0.93 0.60 0.76 +0.48 60 25 410 +9
29JUN26 41.00 C 0.58 0.70 0.50 0.54 +0.34 60 37 158 -18
29JUN26 42.00 C 0.31 0.48 0.31 0.37 +0.24 60 70 2,954 +10
29JUN26 43.00 C 0.30 0.34 0.30 0.25 +0.17 59 3 103 +2
29JUN26 44.00 C 0.25 0.25 0.25 0.17 +0.11 60 1 149 -1
29JUN26 45.00 C 0.00 0.00 0.00 0.11 +0.07 60 0 215 0
29JUN26 46.00 C 0.10 0.12 0.09 0.07 +0.05 60 74 206 +72
29JUN26 47.00 C 0.00 0.00 0.00 0.05 +0.04 61 0 74 0
29JUN26 48.00 C 0.00 0.00 0.00 0.03 +0.02 60 0 35 0
29JUN26 49.00 C 0.00 0.00 0.00 0.02 +0.01 61 0 187 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 60 0 112 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 68 0 198 0
29JUN26 55.00 C 0.02 0.02 0.02 0.01 0.00 76 18 118 -18
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 84 0 24 0
29JUN26 60.00 C 0.01 0.01 0.01 0.01 0.00 91 3 20 -3
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 98 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 104 0 132 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 110 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 116 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 0.00 137 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 156 0 10 0
30JUL26 23.00 C 0.00 0.00 0.00 14.35 +2.67 70 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 13.58 +2.94 86 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 12.61 +2.99 81 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 11.57 +2.82 72 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 10.63 +2.76 69 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 9.67 +2.65 65 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 8.72 +2.40 61 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 7.91 +2.27 62 0 16 0
30JUL26 31.00 C 0.00 0.00 0.00 7.05 +2.10 60 0 89 0
30JUL26 32.00 C 0.00 0.00 0.00 6.23 +2.01 58 0 76 0
30JUL26 33.00 C 0.00 0.00 0.00 5.60 +1.96 60 0 95 0
30JUL26 34.00 C 0.00 0.00 0.00 4.94 +1.81 60 0 72 0
30JUL26 35.00 C 0.00 0.00 0.00 4.33 +1.66 60 0 107 0
30JUL26 36.00 C 3.33 3.56 3.33 3.77 +1.50 59 6 82 +5
30JUL26 37.00 C 3.33 3.33 3.00 3.31 +1.39 60 42 248 +40
30JUL26 38.00 C 2.68 2.96 2.68 2.79 +1.18 59 25 194 -2
30JUL26 39.00 C 2.32 2.32 2.23 2.39 +1.04 59 15 475 +12
30JUL26 40.00 C 2.03 2.03 1.76 2.08 +0.96 60 36 849 -13
30JUL26 41.00 C 1.73 1.92 1.73 1.74 +0.81 59 25 352 +4
30JUL26 42.00 C 1.15 1.46 1.15 1.54 +0.78 61 31 651 +29
30JUL26 43.00 C 1.18 1.18 1.18 1.24 +0.59 59 19 145 -1
30JUL26 44.00 C 1.10 1.12 1.05 1.05 +0.54 59 14 19 +14
30JUL26 45.00 C 0.82 0.93 0.80 0.92 +0.50 60 18 171 -1
30JUL26 46.00 C 0.00 0.00 0.00 0.75 +0.41 60 0 96 0
30JUL26 47.00 C 0.00 0.00 0.00 0.62 +0.34 60 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.52 +0.29 60 0 35 0
30JUL26 49.00 C 0.48 0.48 0.36 0.44 +0.25 60 20 55 -10
28AUG26 23.00 C 0.00 0.00 0.00 14.40 +2.69 55 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 13.58 +2.87 64 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 12.61 +2.63 61 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 11.78 +2.76 63 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 10.94 +2.62 64 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 10.04 +2.56 61 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 9.16 +2.43 59 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 8.40 +2.20 59 0 25 0
28AUG26 31.00 C 0.00 0.00 0.00 7.69 +2.30 60 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 6.98 +2.05 59 0 38 0
28AUG26 33.00 C 0.00 0.00 0.00 6.25 +1.94 58 0 30 0
28AUG26 34.00 C 0.00 0.00 0.00 5.67 +1.81 58 0 46 0
28AUG26 35.00 C 5.00 5.00 5.00 4.97 +1.52 56 1 121 0
28AUG26 36.00 C 0.00 0.00 0.00 4.57 +1.56 58 0 60 0
28AUG26 37.00 C 3.58 4.06 3.58 4.09 +1.45 58 21 144 +15
28AUG26 38.00 C 0.00 0.00 0.00 3.67 +1.35 58 0 76 0
28AUG26 39.00 C 3.20 3.20 3.15 3.28 +1.30 59 7 105 +6
28AUG26 40.00 C 2.62 2.62 2.62 2.92 +1.15 59 1 42 0
28AUG26 41.00 C 0.00 0.00 0.00 2.58 +1.05 59 0 55 0
28AUG26 42.00 C 2.27 2.27 2.09 2.27 +0.95 58 8 53 +6
28AUG26 43.00 C 0.00 0.00 0.00 2.00 +0.86 58 0 35 0
28AUG26 44.00 C 0.00 0.00 0.00 1.75 +0.79 58 0 108 0
28AUG26 45.00 C 0.00 0.00 0.00 1.53 +0.70 58 0 47 0
28AUG26 46.00 C 0.00 0.00 0.00 1.34 +0.63 58 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 1.17 +0.54 58 0 15 0
28AUG26 48.00 C 0.00 0.00 0.00 1.02 +0.49 58 0 10 0
28AUG26 49.00 C 0.70 0.96 0.70 0.88 +0.42 58 10 44 +7
29SEP26 16.00 C 0.00 0.00 0.00 21.45 +2.77 83 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 20.96 +2.77 81 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 20.47 +2.89 79 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 19.83 +2.77 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 19.31 +2.58 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 18.89 +2.83 59 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 18.34 +2.58 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.87 +2.66 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 17.37 +2.64 42 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 16.38 +2.76 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 15.48 +2.81 53 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.58 +2.65 55 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 13.67 +2.68 56 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 12.81 +2.54 57 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.90 +2.44 55 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 11.09 +2.45 56 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 10.31 +2.41 56 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 9.52 +2.28 56 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 8.81 +2.25 56 0 129 0
29SEP26 31.00 C 0.00 0.00 0.00 8.07 +2.08 55 0 47 0
29SEP26 32.00 C 0.00 0.00 0.00 7.41 +2.07 55 0 92 0
29SEP26 33.00 C 0.00 0.00 0.00 6.85 +1.96 56 0 16 0
29SEP26 34.00 C 0.00 0.00 0.00 6.22 +1.81 56 0 24 0
29SEP26 35.00 C 0.00 0.00 0.00 5.72 +1.75 56 0 524 0
29SEP26 36.00 C 0.00 0.00 0.00 5.24 +1.66 57 0 39 0
29SEP26 37.00 C 4.69 4.69 4.69 4.74 +1.52 56 15 112 +15
29SEP26 38.00 C 0.00 0.00 0.00 4.32 +1.43 56 0 86 0
29SEP26 39.00 C 0.00 0.00 0.00 3.93 +1.34 57 0 88 0
29SEP26 40.00 C 3.20 3.62 3.18 3.58 +1.26 57 55 112 +16
29SEP26 41.00 C 0.00 0.00 0.00 3.22 +1.14 57 0 47 0
29SEP26 42.00 C 2.99 2.99 2.91 2.92 +1.04 57 14 99 -1
29SEP26 43.00 C 2.71 2.71 2.71 2.63 +1.00 57 15 82 +7
29SEP26 44.00 C 2.46 2.46 2.46 2.36 +0.90 57 15 50 +15
29SEP26 45.00 C 0.00 0.00 0.00 2.12 +0.81 56 0 45 0
29SEP26 46.00 C 0.00 0.00 0.00 1.90 +0.78 56 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 1.70 +0.71 56 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 1.52 +0.62 56 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 1.36 +0.57 56 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 1.21 +0.51 56 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 0.91 +0.40 56 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.68 +0.31 56 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 0.51 +0.25 56 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.38 +0.19 56 0 10 0
29SEP26 62.50 C 0.00 0.00 0.00 0.28 +0.14 56 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.21 +0.11 56 0 25 0
29SEP26 67.50 C 0.00 0.00 0.00 0.15 +0.08 56 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.11 +0.06 56 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.09 +0.05 57 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.06 +0.03 56 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.05 +0.03 57 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.04 +0.03 57 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.03 +0.02 57 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.02 +0.01 56 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 90.00 C 0.09 0.09 0.09 0.01 0.00 56 10 15 -10
30DEC26 22.00 C 0.00 0.00 0.00 15.78 +2.54 54 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.86 +2.46 53 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.04 +2.42 54 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.26 +2.36 54 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.46 +2.30 54 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.72 +2.24 54 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.13 +2.31 56 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.39 +2.18 55 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.81 +2.20 56 0 7 0
30DEC26 31.00 C 0.00 0.00 0.00 9.18 +2.11 56 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.60 +2.04 56 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.03 +1.92 56 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.49 +1.78 56 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.04 +1.85 56 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 6.55 +1.67 56 0 84 0
30DEC26 37.00 C 0.00 0.00 0.00 6.10 +1.61 56 0 64 0
30DEC26 38.00 C 0.00 0.00 0.00 5.68 +1.52 56 0 135 0
30DEC26 39.00 C 0.00 0.00 0.00 5.28 +1.46 56 0 17 0
30DEC26 40.00 C 0.00 0.00 0.00 4.90 +1.39 55 0 61 0
30DEC26 41.00 C 4.54 4.54 4.54 4.57 +1.32 55 15 107 +15
30DEC26 42.00 C 0.00 0.00 0.00 4.23 +1.25 55 0 60 0
30DEC26 43.00 C 0.00 0.00 0.00 3.91 +1.18 55 0 33 0
30DEC26 44.00 C 0.00 0.00 0.00 3.65 +1.12 55 0 81 0
30DEC26 45.00 C 0.00 0.00 0.00 3.39 +1.06 55 0 107 0
30DEC26 46.00 C 0.00 0.00 0.00 3.13 +1.00 55 0 45 0
30DEC26 47.00 C 2.80 2.80 2.80 2.90 +0.94 55 24 67 -24
30DEC26 48.00 C 0.00 0.00 0.00 2.70 +0.89 55 0 87 0
30DEC26 49.00 C 0.00 0.00 0.00 2.50 +0.84 55 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 2.30 +0.79 55 0 1,042 0
30DEC26 52.50 C 0.00 0.00 0.00 1.92 +0.69 55 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 1.57 +0.58 55 0 520 0
30DEC26 57.50 C 0.00 0.00 0.00 1.30 +0.50 55 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 1.07 +0.42 55 0 30 0
30DEC26 62.50 C 1.13 1.13 1.13 0.89 +0.37 55 15 15 +15
30DEC26 65.00 C 0.00 0.00 0.00 0.73 +0.31 55 0 37 0
30DEC26 67.50 C 0.83 0.92 0.83 0.60 +0.26 54 67 79 +67
30DEC26 70.00 C 0.00 0.00 0.00 0.49 +0.21 54 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 0.41 +0.18 54 0 5 0
30DEC26 75.00 C 0.55 0.55 0.55 0.33 +0.15 54 1 90 0
30MAR27 23.00 C 0.00 0.00 0.00 15.47 +2.74 57 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 14.71 +2.74 57 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 13.87 +2.39 55 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 13.16 +2.37 55 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.50 +2.32 55 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.78 +2.20 54 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.18 +2.17 54 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.62 +2.12 55 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 10.05 +2.04 55 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.55 +2.03 55 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.04 +1.97 55 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.56 +1.86 55 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.03 +1.72 54 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.61 +1.73 55 0 25 0
30MAR27 37.00 C 0.00 0.00 0.00 7.19 +1.66 55 0 21 0
30MAR27 38.00 C 0.00 0.00 0.00 6.80 +1.54 54 0 12 0
30MAR27 39.00 C 0.00 0.00 0.00 6.41 +1.49 54 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 6.02 +1.57 54 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 5.69 +1.37 54 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.38 +1.31 54 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.06 +1.24 54 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.75 +1.17 54 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.49 +1.16 54 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.24 +1.10 54 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 4.00 +1.04 54 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.75 +0.98 54 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 3.53 +0.95 54 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 3.34 +0.92 54 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.87 +0.80 53 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 2.48 +0.73 53 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 2.14 +0.63 53 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.84 +0.57 53 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 1.60 +0.50 53 0 80 0
29JUN27 23.00 C 0.00 0.00 0.00 15.82 +2.56 54 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 15.14 +2.32 54 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 14.45 +2.28 54 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 13.80 +2.24 54 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 13.16 +2.19 54 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 12.55 +2.14 54 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 11.89 +2.03 53 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 11.34 +2.00 53 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.81 +1.94 53 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 10.32 +1.90 53 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.85 +1.85 53 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.40 +1.81 53 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.96 +1.75 53 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 8.55 +1.70 53 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.22 +1.71 54 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.83 +1.66 54 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.48 +1.61 54 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.14 +1.56 54 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.81 +1.50 54 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.50 +1.44 54 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.21 +1.45 54 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 5.92 +1.49 54 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 5.61 +1.39 54 0 0 0
29JUN27 46.00 C 5.18 5.18 5.18 5.35 +1.33 54 30 30 +30
29JUN27 47.00 C 4.94 4.94 4.88 5.11 +1.27 54 30 32 +30
TOTAL CALL 1,427 19,627 +571
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 241 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 224 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 216 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 209 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 202 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 195 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 188 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 182 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 176 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 143 0 13 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 128 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 123 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 114 0 16 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 105 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 97 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 89 0 32 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 81 0 40 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 -0.01 74 0 14 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 -0.03 67 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 -0.07 60 0 247 0
29JUN26 29.00 P 0.07 0.07 0.07 0.03 -0.12 62 5 419 -5
29JUN26 30.00 P 0.13 0.13 0.11 0.05 -0.23 60 11 554 -10
29JUN26 31.00 P 0.20 0.20 0.18 0.10 -0.36 59 7 725 0
29JUN26 32.00 P 0.31 0.31 0.24 0.19 -0.52 60 114 297 -41
29JUN26 33.00 P 0.48 0.50 0.37 0.33 -0.73 60 68 310 +11
29JUN26 34.00 P 0.73 0.76 0.60 0.53 -0.93 60 118 496 +62
29JUN26 35.00 P 1.00 1.12 0.80 0.81 -1.22 60 50 387 +26
29JUN26 36.00 P 1.55 1.55 1.10 1.13 -1.39 58 38 271 +17
29JUN26 37.00 P 2.10 2.10 1.65 1.63 -1.73 60 28 390 +20
29JUN26 38.00 P 2.41 2.41 2.41 2.09 -1.94 57 1 240 -1
29JUN26 39.00 P 0.00 0.00 0.00 2.80 -2.04 60 0 75 0
29JUN26 40.00 P 3.66 3.66 3.66 3.50 -2.38 59 5 245 0
29JUN26 41.00 P 0.00 0.00 0.00 4.41 -2.34 65 0 93 0
29JUN26 42.00 P 0.00 0.00 0.00 5.12 -2.65 59 0 18 0
29JUN26 43.00 P 0.00 0.00 0.00 6.01 -2.67 59 0 14 0
29JUN26 44.00 P 0.00 0.00 0.00 6.90 -2.75 56 0 9 0
29JUN26 45.00 P 0.00 0.00 0.00 7.87 -2.83 58 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 8.84 -2.80 59 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.82 -2.83 60 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.81 -2.69 61 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 11.80 -2.86 0 0 60 0
29JUN26 50.00 P 0.00 0.00 0.00 12.82 -2.89 72 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 15.30 -2.84 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.82 -2.83 92 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 20.31 -3.00 96 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 22.82 -2.93 109 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 25.32 -2.99 117 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 27.80 -2.86 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 30.32 -2.84 132 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 32.80 -2.81 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 35.30 -2.86 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 37.80 -2.81 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 40.30 -2.69 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 42.80 -2.95 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 45.31 -2.96 164 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 47.80 -2.96 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 50.30 -2.77 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 52.80 -2.68 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.03 -0.03 62 0 2 0
30JUL26 24.00 P 0.00 0.00 0.00 0.05 -0.05 62 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.08 -0.09 61 0 55 0
30JUL26 26.00 P 0.00 0.00 0.00 0.12 -0.14 60 0 80 0
30JUL26 27.00 P 0.22 0.22 0.22 0.19 -0.19 60 1 110 -1
30JUL26 28.00 P 0.28 0.29 0.28 0.27 -0.27 60 6 123 -2
30JUL26 29.00 P 0.40 0.40 0.40 0.41 -0.32 60 1 97 +1
30JUL26 30.00 P 0.59 0.64 0.52 0.53 -0.44 59 13 79 +9
30JUL26 31.00 P 0.00 0.00 0.00 0.73 -0.54 59 0 20 0
30JUL26 32.00 P 1.03 1.09 0.93 0.97 -0.67 59 23 54 +4
30JUL26 33.00 P 1.40 1.45 1.25 1.25 -0.81 59 28 234 +6
30JUL26 34.00 P 0.00 0.00 0.00 1.58 -0.96 59 0 374 0
30JUL26 35.00 P 1.94 1.94 1.94 1.97 -1.22 59 10 76 -10
30JUL26 36.00 P 2.66 2.70 2.30 2.40 -1.16 58 46 232 +30
30JUL26 37.00 P 3.15 3.15 3.15 3.00 -1.33 60 15 175 0
30JUL26 38.00 P 0.00 0.00 0.00 3.43 -1.42 58 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 4.00 -1.75 57 0 76 0
30JUL26 40.00 P 0.00 0.00 0.00 4.66 -1.88 58 0 21 0
30JUL26 41.00 P 0.00 0.00 0.00 5.35 -1.91 58 0 24 0
30JUL26 42.00 P 0.00 0.00 0.00 6.07 -2.24 58 0 12 0
30JUL26 43.00 P 0.00 0.00 0.00 6.80 -2.24 56 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 7.63 -2.45 57 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 8.58 -2.31 60 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 9.41 -2.46 60 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 10.14 -2.65 54 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 11.07 -2.78 55 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 12.06 -2.76 58 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.09 -0.09 57 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.14 -0.12 57 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.21 -0.17 57 0 15 0
28AUG26 26.00 P 0.00 0.00 0.00 0.30 -0.23 58 0 61 0
28AUG26 27.00 P 0.00 0.00 0.00 0.41 -0.30 57 0 92 0
28AUG26 28.00 P 0.00 0.00 0.00 0.55 -0.37 57 0 22 0
28AUG26 29.00 P 0.76 0.76 0.76 0.72 -0.47 57 15 37 0
28AUG26 30.00 P 1.03 1.03 0.95 0.93 -0.57 57 13 39 +13
28AUG26 31.00 P 0.00 0.00 0.00 1.18 -0.68 57 0 6 0
28AUG26 32.00 P 0.00 0.00 0.00 1.50 -0.76 57 0 60 0
28AUG26 33.00 P 0.00 0.00 0.00 1.80 -0.92 56 0 112 0
28AUG26 34.00 P 0.00 0.00 0.00 2.20 -1.01 57 0 85 0
28AUG26 35.00 P 0.00 0.00 0.00 2.63 -1.13 57 0 89 0
28AUG26 36.00 P 0.00 0.00 0.00 3.09 -1.27 57 0 255 0
28AUG26 37.00 P 0.00 0.00 0.00 3.61 -1.47 57 0 45 0
28AUG26 38.00 P 0.00 0.00 0.00 4.16 -1.59 57 0 75 0
28AUG26 39.00 P 0.00 0.00 0.00 4.76 -1.56 57 0 91 0
28AUG26 40.00 P 0.00 0.00 0.00 5.40 -1.84 57 0 30 0
28AUG26 41.00 P 0.00 0.00 0.00 6.04 -1.78 57 0 17 0
28AUG26 42.00 P 0.00 0.00 0.00 6.82 -1.78 58 0 15 0
28AUG26 43.00 P 0.00 0.00 0.00 7.57 -1.92 58 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 8.33 -2.11 58 0 15 0
28AUG26 45.00 P 0.00 0.00 0.00 9.15 -2.16 58 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 9.91 -2.33 58 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 10.75 -2.33 58 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 11.55 -2.53 57 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 12.52 -2.40 59 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 168 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 -0.02 54 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 -0.02 56 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 -0.02 57 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 -0.02 57 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 -0.03 57 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 -0.04 56 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.09 -0.06 56 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.14 -0.09 56 0 34 0
29SEP26 23.00 P 0.00 0.00 0.00 0.20 -0.12 56 0 25 0
29SEP26 24.00 P 0.00 0.00 0.00 0.28 -0.17 56 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.39 -0.21 56 0 10 0
29SEP26 26.00 P 0.55 0.55 0.53 0.51 -0.28 56 2 64 0
29SEP26 27.00 P 0.00 0.00 0.00 0.65 -0.37 55 0 17 0
29SEP26 28.00 P 0.85 0.85 0.85 0.84 -0.44 55 24 91 +4
29SEP26 29.00 P 0.00 0.00 0.00 1.05 -0.52 55 0 106 0
29SEP26 30.00 P 1.30 1.33 1.26 1.31 -0.61 55 21 64 +9
29SEP26 31.00 P 0.00 0.00 0.00 1.58 -0.73 55 0 16 0
29SEP26 32.00 P 0.00 0.00 0.00 1.92 -0.82 55 0 44 0
29SEP26 33.00 P 0.00 0.00 0.00 2.30 -0.91 55 0 87 0
29SEP26 34.00 P 2.80 2.80 2.80 2.71 -1.01 55 10 97 +10
29SEP26 35.00 P 0.00 0.00 0.00 3.14 -1.15 55 0 811 0
29SEP26 36.00 P 0.00 0.00 0.00 3.65 -1.26 55 0 37 0
29SEP26 37.00 P 4.22 4.22 4.22 4.19 -1.40 55 50 86 +44
29SEP26 38.00 P 0.00 0.00 0.00 4.75 -1.52 55 0 71 0
29SEP26 39.00 P 0.00 0.00 0.00 5.35 -1.52 55 0 63 0
29SEP26 40.00 P 0.00 0.00 0.00 5.95 -1.65 55 0 1,030 0
29SEP26 41.00 P 0.00 0.00 0.00 6.60 -1.73 55 0 30 0
29SEP26 42.00 P 0.00 0.00 0.00 7.38 -1.73 56 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 8.10 -1.85 56 0 31 0
29SEP26 44.00 P 0.00 0.00 0.00 8.89 -1.87 57 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.65 -2.02 57 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.37 -2.09 56 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.25 -2.12 57 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 11.99 -2.41 56 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 12.96 -2.25 58 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.77 -2.43 57 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 15.91 -2.55 56 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 18.30 -2.51 58 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.58 -2.73 57 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.02 -2.73 59 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.42 -2.89 59 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 27.91 -2.75 62 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 30.36 -2.82 62 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.89 -2.80 67 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 35.36 -2.80 69 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 37.82 -2.81 68 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 40.35 -2.75 73 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 42.86 -2.89 77 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 45.38 -2.89 81 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 47.82 -2.94 78 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 50.36 -2.80 84 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 52.81 -2.87 81 0 0 0
30DEC26 22.00 P 0.58 0.58 0.58 0.53 -0.16 55 20 287 -20
30DEC26 23.00 P 0.00 0.00 0.00 0.65 -0.21 54 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 0.81 -0.26 54 0 0 0
30DEC26 25.00 P 1.00 1.00 1.00 1.01 -0.30 54 10 53 +10
30DEC26 26.00 P 0.00 0.00 0.00 1.23 -0.36 53 0 26 0
30DEC26 27.00 P 1.52 1.52 1.52 1.48 -0.43 53 1 5 0
30DEC26 28.00 P 0.00 0.00 0.00 1.77 -0.48 53 0 81 0
30DEC26 29.00 P 0.00 0.00 0.00 2.07 -0.56 53 0 3 0
30DEC26 30.00 P 2.42 2.42 2.42 2.43 -0.62 53 35 79 +35
30DEC26 31.00 P 0.00 0.00 0.00 2.78 -0.72 53 0 15 0
30DEC26 32.00 P 3.28 3.28 3.28 3.20 -0.79 53 5 22 0
30DEC26 33.00 P 0.00 0.00 0.00 3.63 -0.88 53 0 16 0
30DEC26 34.00 P 0.00 0.00 0.00 4.09 -0.97 53 0 176 0
30DEC26 35.00 P 0.00 0.00 0.00 4.59 -1.06 53 0 64 0
30DEC26 36.00 P 0.00 0.00 0.00 5.10 -1.17 53 0 37 0
30DEC26 37.00 P 0.00 0.00 0.00 5.65 -1.25 53 0 16 0
30DEC26 38.00 P 0.00 0.00 0.00 6.24 -1.33 52 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 6.85 -1.32 53 0 77 0
30DEC26 40.00 P 0.00 0.00 0.00 7.49 -1.37 53 0 117 0
30DEC26 41.00 P 8.10 8.10 8.10 8.23 -1.45 53 40 42 +20
30DEC26 42.00 P 0.00 0.00 0.00 8.72 -1.61 52 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 9.38 -1.74 51 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 10.27 -1.65 53 0 23 0
30DEC26 45.00 P 0.00 0.00 0.00 11.01 -1.74 53 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 11.80 -1.76 53 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.53 -1.86 53 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.33 -1.90 53 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.18 -1.89 53 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 14.99 -2.11 53 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 17.04 -2.26 53 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 19.28 -2.11 54 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 21.52 -2.20 54 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.79 -2.27 54 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.14 -2.26 55 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.46 -2.31 55 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 30.81 -2.37 55 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.18 -2.56 55 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 35.58 -2.67 55 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 37.93 -2.81 53 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.04 -0.29 52 0 10 0
30MAR27 24.00 P 0.00 0.00 0.00 1.26 -0.35 52 0 0 0
30MAR27 25.00 P 1.52 1.52 1.52 1.49 -0.41 52 4 128 -4
30MAR27 26.00 P 0.00 0.00 0.00 1.79 -0.44 52 0 17 0
30MAR27 27.00 P 0.00 0.00 0.00 2.08 -0.51 52 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.41 -0.54 52 0 12 0
30MAR27 29.00 P 0.00 0.00 0.00 2.77 -0.61 52 0 7 0
30MAR27 30.00 P 3.27 3.27 3.27 3.13 -0.69 52 15 21 +11
30MAR27 31.00 P 3.64 3.64 3.64 3.56 -0.74 52 15 17 +15
30MAR27 32.00 P 0.00 0.00 0.00 3.99 -0.80 52 0 4 0
30MAR27 33.00 P 0.00 0.00 0.00 4.43 -0.88 52 0 15 0
30MAR27 34.00 P 0.00 0.00 0.00 4.93 -0.94 52 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.44 -1.00 51 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 5.96 -1.07 51 0 47 0
30MAR27 37.00 P 0.00 0.00 0.00 6.56 -1.11 52 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 7.12 -1.25 51 0 17 0
30MAR27 39.00 P 0.00 0.00 0.00 7.71 -1.35 51 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 8.35 -1.41 51 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.05 -1.43 51 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.88 -1.33 53 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.45 -1.52 52 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.24 -1.43 53 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.99 -1.54 53 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.71 -1.61 52 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 13.50 -1.67 53 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.14 -1.86 52 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.08 -1.76 53 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.89 -1.72 53 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.94 -1.90 53 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.10 -1.94 54 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.21 -2.07 54 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.41 -2.20 54 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.65 -2.22 54 0 0 0
29JUN27 23.00 P 1.55 1.55 1.55 1.49 -0.33 52 4 4 +4
29JUN27 24.00 P 0.00 0.00 0.00 1.75 -0.38 52 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.09 -0.37 53 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.36 -0.48 52 0 13 0
29JUN27 27.00 P 0.00 0.00 0.00 2.75 -0.49 53 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 3.13 -0.55 53 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 3.52 -0.61 53 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 3.89 -0.72 52 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 4.39 -0.72 52 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 4.79 -0.85 52 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 5.29 -0.92 52 0 25 0
29JUN27 34.00 P 0.00 0.00 0.00 5.80 -0.97 52 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 6.34 -1.02 52 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 6.90 -1.08 52 0 75 0
29JUN27 37.00 P 0.00 0.00 0.00 7.48 -1.14 52 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 8.08 -1.19 52 0 33 0
29JUN27 39.00 P 0.00 0.00 0.00 8.70 -1.31 52 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.34 -1.51 52 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.99 -1.34 52 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.77 -1.30 53 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.37 -1.44 52 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 12.15 -1.41 53 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.92 -1.40 53 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.77 -1.42 54 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.41 -1.58 53 0 0 0
TOTAL PUT 872 16,965 +267
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$ 6.91
29JUN26 4.90 C 0.00 0.00 0.00 2.01 - 0 0 0 -
29JUN26 5.00 C 0.00 0.00 0.00 1.92 -0.10 76 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.67 -0.11 65 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.41 -0.12 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.17 -0.10 45 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.94 -0.13 51 0 4 0
29JUN26 6.25 C 0.00 0.00 0.00 0.75 -0.11 60 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.57 -0.12 60 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.41 -0.09 59 0 0 0
29JUN26 7.00 C 0.34 0.34 0.30 0.30 -0.08 62 79 85 +79
29JUN26 7.25 C 0.24 0.24 0.24 0.20 -0.07 61 60 92 +60
29JUN26 7.50 C 0.14 0.14 0.14 0.14 -0.06 63 11 124 0
29JUN26 7.75 C 0.00 0.00 0.00 0.09 -0.05 63 0 280 0
29JUN26 8.00 C 0.07 0.07 0.06 0.06 -0.03 65 7 485 -6
29JUN26 8.25 C 0.05 0.05 0.05 0.04 -0.02 66 10 184 0
29JUN26 8.50 C 0.04 0.04 0.04 0.02 -0.02 63 3 337 -3
29JUN26 8.75 C 0.03 0.03 0.03 0.01 -0.02 62 1 232 -1
29JUN26 9.00 C 0.00 0.00 0.00 0.01 -0.01 68 0 450 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 74 0 395 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 79 0 1,043 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 85 0 290 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 90 0 881 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 100 0 721 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 109 0 1,886 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 117 0 727 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 126 0 71 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 133 0 169 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 141 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 148 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 154 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 161 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 167 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 173 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 178 0 262 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 184 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 189 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 194 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 199 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 204 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 217 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 225 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 247 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 254 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 266 0 4 0
30JUL26 4.90 C 0.00 0.00 0.00 2.07 - 67 0 0 -
30JUL26 5.00 C 0.00 0.00 0.00 1.95 -0.16 55 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.72 -0.16 55 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.52 -0.10 60 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.33 -0.10 62 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.14 -0.08 61 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.96 -0.06 60 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.81 -0.06 60 0 1 0
30JUL26 6.75 C 0.00 0.00 0.00 0.66 -0.07 59 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.57 -0.06 62 0 0 0
30JUL26 7.25 C 0.62 0.62 0.51 0.46 -0.06 61 76 100 +76
30JUL26 7.50 C 0.52 0.52 0.38 0.38 -0.06 61 3 148 +1
30JUL26 7.75 C 0.00 0.00 0.00 0.31 -0.05 62 0 124 0
30JUL26 8.00 C 0.24 0.26 0.24 0.25 -0.05 62 66 241 +45
30JUL26 8.25 C 0.00 0.00 0.00 0.20 -0.04 62 0 147 0
30JUL26 8.50 C 0.00 0.00 0.00 0.16 -0.03 62 0 45 0
30JUL26 8.75 C 0.00 0.00 0.00 0.13 -0.02 63 0 158 0
30JUL26 9.00 C 0.18 0.18 0.18 0.10 -0.02 62 1 48 0
30JUL26 9.25 C 0.00 0.00 0.00 0.08 -0.02 63 0 120 0
30JUL26 9.50 C 0.00 0.00 0.00 0.06 -0.02 62 0 115 0
30JUL26 9.75 C 0.00 0.00 0.00 0.05 -0.01 63 0 133 0
30JUL26 10.00 C 0.00 0.00 0.00 0.04 -0.01 63 0 188 0
30JUL26 10.50 C 0.04 0.04 0.04 0.02 -0.01 61 2 303 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 216 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 65 0 36 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 70 0 147 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 74 0 40 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 78 0 81 0
28AUG26 4.90 C 0.00 0.00 0.00 2.12 - 62 0 0 -
28AUG26 5.00 C 0.00 0.00 0.00 2.04 -0.10 63 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.82 -0.11 60 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.64 -0.08 62 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.45 -0.11 61 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.28 -0.09 61 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.12 -0.12 61 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.97 -0.08 60 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.86 -0.07 62 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.74 -0.06 61 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.64 -0.07 61 0 27 0
28AUG26 7.50 C 0.69 0.69 0.56 0.55 -0.07 61 5 80 +2
28AUG26 7.75 C 0.00 0.00 0.00 0.48 -0.05 62 0 58 0
28AUG26 8.00 C 0.47 0.47 0.47 0.41 -0.05 62 1 1 0
28AUG26 8.25 C 0.00 0.00 0.00 0.35 -0.05 62 0 49 0
28AUG26 8.50 C 0.00 0.00 0.00 0.30 -0.04 62 0 72 0
28AUG26 8.75 C 0.00 0.00 0.00 0.25 -0.04 62 0 158 0
28AUG26 9.00 C 0.30 0.30 0.19 0.21 -0.03 62 6 119 +1
28AUG26 9.25 C 0.00 0.00 0.00 0.18 -0.03 62 0 141 0
28AUG26 9.50 C 0.00 0.00 0.00 0.15 -0.03 62 0 17 0
28AUG26 9.75 C 0.00 0.00 0.00 0.13 -0.02 62 0 16 0
28AUG26 10.00 C 0.00 0.00 0.00 0.11 -0.02 62 0 32 0
28AUG26 10.50 C 0.00 0.00 0.00 0.08 -0.01 63 0 7 0
28AUG26 11.00 C 0.00 0.00 0.00 0.05 -0.02 61 0 1 0
28AUG26 11.50 C 0.00 0.00 0.00 0.04 -0.01 63 0 31 0
28AUG26 12.00 C 0.00 0.00 0.00 0.02 -0.01 60 0 110 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 -0.01 57 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 61 0 16 0
29SEP26 4.90 C 0.00 0.00 0.00 2.20 - 62 0 0 -
29SEP26 5.00 C 0.00 0.00 0.00 2.12 -0.09 62 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.92 -0.08 61 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.73 -0.09 60 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.55 -0.09 59 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.39 -0.09 59 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.23 -0.08 58 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.10 -0.07 59 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.97 -0.08 58 0 2 0
29SEP26 7.00 C 0.00 0.00 0.00 0.86 -0.08 59 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.77 -0.07 59 0 15 0
29SEP26 7.50 C 0.66 0.66 0.66 0.68 -0.07 59 3 30 0
29SEP26 7.75 C 0.00 0.00 0.00 0.60 -0.07 60 0 15 0
29SEP26 8.00 C 0.52 0.52 0.52 0.53 -0.06 60 1 25 0
29SEP26 8.25 C 0.00 0.00 0.00 0.47 -0.05 60 0 566 0
29SEP26 8.50 C 0.00 0.00 0.00 0.41 -0.05 60 0 1,047 0
29SEP26 8.75 C 0.00 0.00 0.00 0.36 -0.04 60 0 300 0
29SEP26 9.00 C 0.00 0.00 0.00 0.31 -0.04 60 0 2,296 0
29SEP26 9.25 C 0.00 0.00 0.00 0.27 -0.04 60 0 215 0
29SEP26 9.50 C 0.00 0.00 0.00 0.23 -0.04 59 0 43 0
29SEP26 9.75 C 0.00 0.00 0.00 0.20 -0.03 59 0 25 0
29SEP26 10.00 C 0.00 0.00 0.00 0.18 -0.03 60 0 45 0
29SEP26 10.50 C 0.00 0.00 0.00 0.13 -0.03 59 0 46 0
29SEP26 11.00 C 0.00 0.00 0.00 0.10 -0.02 60 0 190 0
29SEP26 11.50 C 0.00 0.00 0.00 0.08 -0.01 60 0 172 0
29SEP26 12.00 C 0.00 0.00 0.00 0.06 -0.01 60 0 192 0
29SEP26 12.50 C 0.00 0.00 0.00 0.04 -0.01 59 0 152 0
29SEP26 13.00 C 0.00 0.00 0.00 0.03 -0.01 59 0 82 0
29SEP26 13.50 C 0.06 0.06 0.06 0.02 -0.01 58 6 49 +6
29SEP26 14.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 59 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 58 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 60 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 68 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.37 - 59 0 0 -
30DEC26 5.00 C 0.00 0.00 0.00 2.30 -0.10 59 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.12 -0.10 58 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.95 -0.10 57 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.80 -0.08 58 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.65 -0.10 57 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.51 -0.08 57 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.39 -0.08 57 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.27 -0.09 57 0 0 0
30DEC26 7.00 C 1.17 1.17 1.17 1.15 -0.10 56 15 15 +15
30DEC26 7.25 C 1.17 1.17 1.17 1.06 -0.09 57 15 39 +15
30DEC26 7.50 C 0.00 0.00 0.00 0.97 -0.09 57 0 69 0
30DEC26 7.75 C 0.00 0.00 0.00 0.88 -0.08 56 0 45 0
30DEC26 8.00 C 0.89 0.89 0.79 0.81 -0.07 57 40 37 +20
30DEC26 8.25 C 0.00 0.00 0.00 0.74 -0.07 57 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.68 -0.06 57 0 92 0
30DEC26 8.75 C 0.00 0.00 0.00 0.62 -0.06 57 0 44 0
30DEC26 9.00 C 0.00 0.00 0.00 0.57 -0.05 57 0 80 0
30DEC26 9.25 C 0.00 0.00 0.00 0.52 -0.04 57 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.47 -0.04 57 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.43 -0.04 57 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.39 -0.04 57 0 32 0
30DEC26 10.50 C 0.00 0.00 0.00 0.32 -0.04 57 0 9 0
30DEC26 11.00 C 0.00 0.00 0.00 0.27 -0.03 57 0 57 0
30DEC26 11.50 C 0.00 0.00 0.00 0.22 -0.03 57 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.18 -0.03 57 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.15 -0.02 57 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.13 -0.01 57 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.11 -0.01 58 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.09 -0.01 57 0 45 0
30DEC26 14.50 C 0.15 0.15 0.15 0.07 -0.02 57 1 18 0
30DEC26 15.00 C 0.00 0.00 0.00 0.06 -0.01 57 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.05 -0.01 57 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.04 -0.01 56 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.03 -0.01 56 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 19 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 147 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 2.56 - 60 0 0 -
30MAR27 5.00 C 0.00 0.00 0.00 2.49 -0.08 59 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.33 -0.09 59 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.17 -0.10 58 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.03 -0.09 58 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.89 -0.07 58 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.76 -0.07 58 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.64 -0.07 57 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.52 -0.09 57 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.42 -0.08 57 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.32 -0.06 57 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.23 -0.06 57 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.14 -0.08 57 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.09 -0.05 58 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.03 -0.03 58 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.95 -0.04 58 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.89 -0.03 58 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.83 -0.03 58 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.78 -0.02 58 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.72 -0.02 58 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.68 -0.01 58 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.63 -0.02 58 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.55 -0.01 58 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 0.48 -0.01 58 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.42 0.00 58 0 15 0
30MAR27 12.00 C 0.00 0.00 0.00 0.36 -0.01 58 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.32 0.00 58 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.28 0.00 58 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.24 0.00 57 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.21 0.00 57 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.19 0.00 58 0 35 0
29JUN27 4.90 C 0.00 0.00 0.00 2.70 - 58 0 0 -
29JUN27 5.00 C 0.00 0.00 0.00 2.64 -0.08 58 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.49 -0.07 58 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.34 -0.08 58 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.20 -0.08 57 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.07 -0.08 57 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.94 -0.09 57 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.83 -0.10 57 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.71 -0.09 56 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.61 -0.11 56 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.52 -0.10 56 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.41 -0.09 55 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.33 -0.09 55 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.25 -0.08 55 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.18 -0.08 56 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.11 -0.08 55 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.06 -0.07 56 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.00 -0.06 56 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.97 -0.04 57 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.91 -0.05 57 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.86 -0.04 57 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.81 -0.04 57 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.72 -0.04 57 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.64 -0.04 57 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.57 -0.03 56 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.51 -0.03 56 0 16 0
29JUN27 12.50 C 0.00 0.00 0.00 0.46 -0.02 57 0 1 0
TOTAL CALL 412 19,217 +310
29JUN26 4.90 P 0.00 0.00 0.00 0.01 - 90 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 74 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 -0.01 63 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 0.00 67 0 98 0
29JUN26 6.00 P 0.00 0.00 0.00 0.05 -0.01 63 0 96 0
29JUN26 6.25 P 0.07 0.09 0.07 0.09 -0.01 62 20 196 +20
29JUN26 6.50 P 0.13 0.17 0.13 0.17 +0.01 64 105 396 +96
29JUN26 6.75 P 0.22 0.27 0.22 0.25 0.00 61 6 178 +1
29JUN26 7.00 P 0.32 0.38 0.32 0.39 +0.01 63 42 508 0
29JUN26 7.25 P 0.00 0.00 0.00 0.52 -0.01 59 0 697 0
29JUN26 7.50 P 0.73 0.73 0.73 0.73 +0.03 65 50 330 -10
29JUN26 7.75 P 0.00 0.00 0.00 0.95 +0.10 70 0 194 0
29JUN26 8.00 P 1.05 1.05 1.05 1.16 +0.11 70 5 201 -5
29JUN26 8.25 P 0.00 0.00 0.00 1.38 +0.08 69 0 64 0
29JUN26 8.50 P 0.00 0.00 0.00 1.62 +0.11 72 0 302 0
29JUN26 8.75 P 0.00 0.00 0.00 1.85 +0.05 67 0 410 0
29JUN26 9.00 P 2.02 2.02 2.02 2.09 +0.04 0 10 498 -10
29JUN26 9.25 P 0.00 0.00 0.00 2.36 +0.09 88 0 47 0
29JUN26 9.50 P 0.00 0.00 0.00 2.60 +0.04 85 0 615 0
29JUN26 9.75 P 0.00 0.00 0.00 2.84 +0.09 0 0 135 0
29JUN26 10.00 P 0.00 0.00 0.00 3.14 +0.14 124 0 579 0
29JUN26 10.50 P 0.00 0.00 0.00 3.60 +0.09 107 0 15 -350
29JUN26 11.00 P 0.00 0.00 0.00 4.13 +0.13 141 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.63 +0.13 152 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.13 +0.13 162 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.64 +0.14 177 0 15 0
29JUN26 13.00 P 0.00 0.00 0.00 6.14 +0.12 186 0 1 0
29JUN26 13.50 P 0.00 0.00 0.00 6.64 +0.14 195 0 15 0
29JUN26 14.00 P 0.00 0.00 0.00 7.14 +0.14 203 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 7.63 +0.13 204 0 34 0
29JUN26 15.00 P 0.00 0.00 0.00 8.13 +0.12 211 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.64 +0.14 226 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 9.10 +0.10 192 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 9.59 +0.09 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 10.14 +0.14 245 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 10.63 +0.13 243 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 11.12 +0.08 240 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 11.62 +0.12 246 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 12.12 +0.12 251 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 12.64 +0.14 273 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 13.13 +0.13 272 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 14.13 +0.13 281 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 15.14 +0.14 299 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 16.12 +0.11 289 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 17.13 +0.13 307 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 18.14 +0.14 325 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 19.09 +0.07 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 20.14 +0.12 339 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.03 - 62 0 0 -
30JUL26 5.00 P 0.00 0.00 0.00 0.04 0.00 63 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.07 0.00 64 0 0 0
30JUL26 5.50 P 0.08 0.08 0.08 0.10 0.00 62 100 120 +100
30JUL26 5.75 P 0.14 0.14 0.14 0.14 -0.01 60 5 29 +5
30JUL26 6.00 P 0.00 0.00 0.00 0.21 0.00 61 0 145 0
30JUL26 6.25 P 0.29 0.29 0.29 0.29 0.00 61 1 64 -1
30JUL26 6.50 P 0.00 0.00 0.00 0.39 +0.01 61 0 242 0
30JUL26 6.75 P 0.43 0.49 0.43 0.50 +0.01 61 6 68 +6
30JUL26 7.00 P 0.57 0.60 0.57 0.63 +0.02 61 6 70 +6
30JUL26 7.25 P 0.00 0.00 0.00 0.78 +0.02 61 0 140 0
30JUL26 7.50 P 0.00 0.00 0.00 0.95 +0.02 62 0 112 0
30JUL26 7.75 P 0.00 0.00 0.00 1.13 +0.06 62 0 223 0
30JUL26 8.00 P 0.00 0.00 0.00 1.34 +0.06 65 0 232 0
30JUL26 8.25 P 0.00 0.00 0.00 1.54 +0.05 65 0 155 0
30JUL26 8.50 P 0.00 0.00 0.00 1.74 +0.04 64 0 158 0
30JUL26 8.75 P 0.00 0.00 0.00 1.97 +0.09 66 0 17 0
30JUL26 9.00 P 0.00 0.00 0.00 2.20 +0.04 68 0 2 0
30JUL26 9.25 P 0.00 0.00 0.00 2.44 +0.08 71 0 2 0
30JUL26 9.50 P 0.00 0.00 0.00 2.67 +0.08 71 0 3 0
30JUL26 9.75 P 0.00 0.00 0.00 2.91 +0.09 73 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.14 +0.09 72 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.60 +0.07 65 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.13 +0.13 83 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.63 +0.12 89 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 5.13 +0.12 95 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.64 +0.13 104 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 6.14 +0.12 109 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.09 - 63 0 0 -
28AUG26 5.00 P 0.00 0.00 0.00 0.10 0.00 62 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.14 0.00 62 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.20 +0.01 63 0 16 0
28AUG26 5.75 P 0.00 0.00 0.00 0.27 +0.01 63 0 17 0
28AUG26 6.00 P 0.00 0.00 0.00 0.34 0.00 61 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 0.44 +0.01 62 0 32 0
28AUG26 6.50 P 0.00 0.00 0.00 0.54 +0.01 61 0 30 0
28AUG26 6.75 P 0.00 0.00 0.00 0.66 +0.01 61 0 16 0
28AUG26 7.00 P 0.00 0.00 0.00 0.80 +0.03 62 0 47 0
28AUG26 7.25 P 0.00 0.00 0.00 0.95 +0.01 62 0 5 0
28AUG26 7.50 P 0.00 0.00 0.00 1.10 0.00 61 0 42 0
28AUG26 7.75 P 0.00 0.00 0.00 1.29 +0.07 63 0 46 0
28AUG26 8.00 P 0.00 0.00 0.00 1.47 +0.03 63 0 60 0
28AUG26 8.25 P 0.00 0.00 0.00 1.66 +0.04 63 0 65 0
28AUG26 8.50 P 0.00 0.00 0.00 1.87 +0.04 64 0 45 0
28AUG26 8.75 P 0.00 0.00 0.00 2.07 +0.04 64 0 51 0
28AUG26 9.00 P 0.00 0.00 0.00 2.28 +0.05 64 0 8 0
28AUG26 9.25 P 0.00 0.00 0.00 2.50 +0.08 64 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.72 +0.06 64 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 2.94 +0.02 64 0 2 0
28AUG26 10.00 P 0.00 0.00 0.00 3.17 +0.07 63 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.64 +0.07 64 0 2 0
28AUG26 11.00 P 0.00 0.00 0.00 4.13 +0.10 67 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.63 +0.11 72 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 5.13 +0.12 77 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.64 +0.13 83 0 2 0
28AUG26 13.00 P 0.00 0.00 0.00 6.14 +0.12 88 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.13 - 59 0 0 -
29SEP26 5.00 P 0.00 0.00 0.00 0.15 0.00 60 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.21 +0.01 60 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.27 0.00 60 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.35 +0.01 60 0 16 0
29SEP26 6.00 P 0.00 0.00 0.00 0.44 +0.01 60 0 18 0
29SEP26 6.25 P 0.00 0.00 0.00 0.54 +0.01 60 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 0.65 +0.01 60 0 60 0
29SEP26 6.75 P 0.00 0.00 0.00 0.77 +0.01 59 0 61 0
29SEP26 7.00 P 0.90 0.90 0.90 0.91 +0.03 59 15 91 +15
29SEP26 7.25 P 0.00 0.00 0.00 1.05 -0.01 59 0 150 0
29SEP26 7.50 P 0.00 0.00 0.00 1.21 +0.03 59 0 230 0
29SEP26 7.75 P 0.00 0.00 0.00 1.38 +0.03 59 0 73 0
29SEP26 8.00 P 0.00 0.00 0.00 1.56 +0.03 59 0 117 0
29SEP26 8.25 P 0.00 0.00 0.00 1.75 +0.03 60 0 2,647 0
29SEP26 8.50 P 0.00 0.00 0.00 1.95 +0.04 61 0 1,054 0
29SEP26 8.75 P 0.00 0.00 0.00 2.15 +0.04 61 0 415 0
29SEP26 9.00 P 0.00 0.00 0.00 2.36 +0.06 61 0 206 0
29SEP26 9.25 P 0.00 0.00 0.00 2.57 +0.06 61 0 220 0
29SEP26 9.50 P 0.00 0.00 0.00 2.79 +0.06 62 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 3.01 +0.05 62 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 3.23 +0.05 62 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 3.68 +0.05 61 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 4.14 +0.06 60 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.63 +0.10 62 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.13 +0.06 66 0 105 0
29SEP26 12.50 P 0.00 0.00 0.00 5.64 +0.11 72 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.14 +0.12 75 0 2 0
29SEP26 13.50 P 0.00 0.00 0.00 6.64 +0.14 79 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.14 +0.14 82 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.63 +0.13 83 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.13 +0.11 86 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.64 +0.14 91 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.10 +0.10 82 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.59 +0.09 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 10.14 +0.14 99 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.63 +0.13 100 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 11.12 +0.08 100 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.62 +0.12 102 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 12.12 +0.12 104 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.64 +0.14 111 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 13.13 +0.13 111 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 14.13 +0.13 115 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 15.14 +0.14 122 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 16.12 +0.11 120 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 17.13 +0.13 127 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.27 - 57 0 0 -
30DEC26 5.00 P 0.00 0.00 0.00 0.30 +0.01 57 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.37 0.00 57 0 3 0
30DEC26 5.50 P 0.46 0.46 0.46 0.46 +0.01 57 15 15 +15
30DEC26 5.75 P 0.00 0.00 0.00 0.55 +0.01 57 0 15 0
30DEC26 6.00 P 0.00 0.00 0.00 0.65 +0.01 57 0 32 0
30DEC26 6.25 P 0.00 0.00 0.00 0.76 +0.02 57 0 15 0
30DEC26 6.50 P 0.00 0.00 0.00 0.88 +0.02 57 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 1.01 +0.03 56 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 1.15 +0.03 57 0 71 0
30DEC26 7.25 P 0.00 0.00 0.00 1.30 +0.03 56 0 30 0
30DEC26 7.50 P 0.00 0.00 0.00 1.46 +0.03 57 0 34 0
30DEC26 7.75 P 0.00 0.00 0.00 1.62 -0.01 56 0 16 0
30DEC26 8.00 P 0.00 0.00 0.00 1.80 +0.06 57 0 326 0
30DEC26 8.25 P 0.00 0.00 0.00 1.98 +0.03 57 0 67 0
30DEC26 8.50 P 0.00 0.00 0.00 2.17 +0.03 57 0 381 0
30DEC26 8.75 P 0.00 0.00 0.00 2.36 +0.03 57 0 135 0
30DEC26 9.00 P 0.00 0.00 0.00 2.56 +0.04 58 0 56 0
30DEC26 9.25 P 0.00 0.00 0.00 2.76 +0.04 58 0 85 0
30DEC26 9.50 P 0.00 0.00 0.00 2.95 +0.04 57 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 3.17 +0.08 58 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 3.38 +0.06 58 0 45 0
30DEC26 10.50 P 0.00 0.00 0.00 3.81 +0.06 58 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 4.25 +0.04 57 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 4.72 +0.07 58 0 9 0
30DEC26 12.00 P 0.00 0.00 0.00 5.17 +0.08 57 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 5.65 +0.08 58 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.14 +0.11 59 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.64 +0.10 62 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 7.14 +0.12 64 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 7.63 +0.12 65 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.13 +0.11 68 0 4 0
30DEC26 15.50 P 0.00 0.00 0.00 8.64 +0.13 71 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.10 +0.10 66 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.59 +0.09 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.14 +0.14 78 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.63 +0.13 79 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 11.12 +0.08 78 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.62 +0.12 80 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 12.12 +0.12 82 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.64 +0.14 88 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 13.13 +0.13 87 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 14.13 +0.13 91 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 15.14 +0.14 95 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.42 - 58 0 0 -
30MAR27 5.00 P 0.00 0.00 0.00 0.45 +0.03 58 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.53 +0.02 57 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.62 +0.01 57 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.72 +0.01 57 0 14 0
30MAR27 6.00 P 0.83 0.83 0.83 0.87 +0.05 58 1 16 0
30MAR27 6.25 P 0.00 0.00 0.00 0.95 +0.02 57 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.07 +0.02 56 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 1.20 +0.02 56 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 1.35 +0.03 56 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.49 +0.02 56 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.65 +0.03 56 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.84 +0.04 57 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 1.99 +0.04 56 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 2.17 +0.06 56 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 2.34 +0.05 56 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.53 +0.06 56 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.72 +0.07 56 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.91 +0.04 56 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.11 +0.08 56 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.31 +0.03 56 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 3.52 +0.08 56 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.94 +0.08 56 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 4.37 +0.08 56 0 2 0
30MAR27 11.50 P 0.00 0.00 0.00 4.81 +0.09 56 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.26 +0.10 56 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 5.72 +0.12 56 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.18 +0.10 55 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.66 +0.11 56 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.14 +0.11 56 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.63 +0.09 57 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.52 - 57 0 0 -
29JUN27 5.00 P 0.00 0.00 0.00 0.56 +0.02 57 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.64 0.00 56 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.75 0.00 56 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.84 0.00 55 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.97 +0.01 56 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.08 +0.01 55 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.21 +0.02 55 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.35 +0.03 55 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.49 +0.03 55 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.64 +0.03 55 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.80 +0.03 55 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.96 +0.03 55 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.13 +0.03 55 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.31 +0.04 55 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.49 +0.06 55 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.67 +0.06 55 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.86 +0.06 55 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.05 +0.07 55 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.25 +0.07 55 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.44 +0.06 55 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.64 +0.07 55 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 4.05 +0.05 55 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.47 +0.08 55 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.90 +0.07 55 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.34 +0.09 55 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.79 +0.07 55 0 0 0
TOTAL PUT 387 15,105 -112
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KLE - KUNLUN ENERGY CLOSING PRICE HK$ 6.86
29JUN26 4.80 C 0.00 0.00 0.00 2.07 -0.17 83 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.97 -0.17 79 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.87 -0.17 74 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.62 -0.17 63 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.39 -0.15 73 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.12 -0.17 43 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.87 -0.17 34 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.62 -0.17 24 0 2 0
29JUN26 6.50 C 0.00 0.00 0.00 0.38 -0.16 21 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.18 -0.13 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.06 -0.08 21 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.02 -0.03 23 0 100 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 140 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 436 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 423 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 91 0 66 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.10 -0.14 61 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.00 -0.14 57 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.91 -0.13 59 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.66 -0.13 51 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.41 -0.14 44 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.13 -0.17 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.89 -0.17 22 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.65 -0.17 20 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.44 -0.15 20 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.27 -0.12 20 0 1 0
30JUL26 7.00 C 0.00 0.00 0.00 0.15 -0.09 20 0 62 0
30JUL26 7.25 C 0.08 0.08 0.08 0.08 -0.05 21 10 62 +10
30JUL26 7.50 C 0.00 0.00 0.00 0.03 -0.04 20 0 135 0
30JUL26 7.75 C 0.00 0.00 0.00 0.02 -0.02 23 0 41 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 -0.01 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 42 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.13 -0.13 54 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.03 -0.13 51 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.93 -0.13 49 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.67 -0.14 39 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.44 -0.13 38 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.18 -0.14 30 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.92 -0.16 22 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.70 -0.16 22 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.51 -0.14 22 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.35 -0.11 22 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.23 -0.09 22 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.14 -0.07 22 0 1 0
28AUG26 7.50 C 0.00 0.00 0.00 0.09 -0.04 23 0 52 0
28AUG26 7.75 C 0.00 0.00 0.00 0.05 -0.03 23 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 -0.01 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 35 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.13 -0.13 51 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.03 -0.13 48 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.95 -0.11 50 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.69 -0.13 42 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.44 -0.13 36 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.19 -0.14 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.92 -0.16 21 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.70 -0.16 21 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.51 -0.14 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.36 -0.12 21 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.24 -0.10 21 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.15 -0.08 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.09 -0.06 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.05 -0.04 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 -0.03 22 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.13 -0.13 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.03 -0.13 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.95 -0.11 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.69 -0.13 34 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.44 -0.13 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.19 -0.14 25 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.94 -0.16 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.76 -0.11 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.58 -0.10 21 0 3 0
30DEC26 6.75 C 0.00 0.00 0.00 0.44 -0.09 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.31 -0.08 20 0 39 0
30DEC26 7.25 C 0.00 0.00 0.00 0.23 -0.06 21 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.16 -0.04 20 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.11 -0.03 20 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.08 -0.02 21 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.05 -0.02 20 0 10 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 -0.01 21 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 0.00 22 0 21 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 0.00 22 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.13 -0.13 35 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.05 -0.11 36 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.95 -0.11 34 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.69 -0.13 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.45 -0.13 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.21 -0.14 23 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.00 -0.12 22 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 0.79 -0.13 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.65 -0.10 20 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.52 -0.10 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.40 -0.10 20 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.31 -0.08 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.24 -0.06 20 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.18 -0.05 20 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.13 -0.05 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.10 -0.03 20 0 55 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 -0.03 20 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.15 -0.11 32 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.05 -0.12 31 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.95 -0.12 29 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.70 -0.13 25 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.46 -0.14 23 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.25 -0.14 22 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.05 -0.14 21 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.88 -0.12 20 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.73 -0.11 20 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.59 -0.11 20 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.47 -0.10 19 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.38 -0.08 19 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.31 -0.06 20 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.24 -0.07 19 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.19 -0.06 20 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.15 -0.05 20 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.11 -0.04 19 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.09 -0.03 20 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.07 -0.02 20 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
TOTAL CALL 10 2,185 +10
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 20 0 105 0
29JUN26 6.75 P 0.00 0.00 0.00 0.06 +0.03 20 0 33 0
29JUN26 7.00 P 0.00 0.00 0.00 0.20 +0.09 22 0 207 0
29JUN26 7.25 P 0.00 0.00 0.00 0.40 +0.13 22 0 32 0
29JUN26 7.50 P 0.00 0.00 0.00 0.64 +0.16 0 0 52 0
29JUN26 7.75 P 0.00 0.00 0.00 0.89 +0.17 0 0 418 0
29JUN26 8.00 P 0.00 0.00 0.00 1.14 +0.17 0 0 400 0
29JUN26 8.25 P 0.00 0.00 0.00 1.39 +0.13 0 0 3 0
29JUN26 8.50 P 0.00 0.00 0.00 1.64 +0.13 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.89 +0.13 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.14 +0.13 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.39 +0.13 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.64 +0.13 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.89 +0.13 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.14 +0.13 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.64 +0.13 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.14 +0.14 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.64 +0.13 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.14 +0.13 0 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.05 +0.01 19 0 2 0
30JUL26 6.75 P 0.12 0.12 0.12 0.13 +0.03 19 1 70 +1
30JUL26 7.00 P 0.00 0.00 0.00 0.26 +0.07 19 0 221 0
30JUL26 7.25 P 0.00 0.00 0.00 0.44 +0.10 20 0 15 0
30JUL26 7.50 P 0.00 0.00 0.00 0.65 +0.13 19 0 10 0
30JUL26 7.75 P 0.00 0.00 0.00 0.89 +0.16 0 0 3 0
30JUL26 8.00 P 0.00 0.00 0.00 1.14 +0.17 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.39 +0.13 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.64 +0.13 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.89 +0.13 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.14 +0.13 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.39 +0.13 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.64 +0.13 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.89 +0.13 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.14 +0.13 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.05 +0.01 21 0 1 0
28AUG26 6.50 P 0.00 0.00 0.00 0.12 +0.03 22 0 3 0
28AUG26 6.75 P 0.00 0.00 0.00 0.20 +0.05 21 0 70 0
28AUG26 7.00 P 0.00 0.00 0.00 0.33 +0.07 22 0 218 0
28AUG26 7.25 P 0.00 0.00 0.00 0.49 +0.10 21 0 15 0
28AUG26 7.50 P 0.00 0.00 0.00 0.69 +0.12 22 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.91 +0.14 22 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.14 +0.15 0 0 4 0
28AUG26 8.25 P 0.00 0.00 0.00 1.39 +0.13 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.64 +0.13 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.89 +0.13 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.14 +0.13 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.39 +0.13 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.64 +0.13 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.89 +0.13 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.14 +0.13 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.12 +0.03 21 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.21 +0.05 21 0 47 0
29SEP26 6.75 P 0.30 0.30 0.30 0.32 +0.06 20 5 33 +5
29SEP26 7.00 P 0.00 0.00 0.00 0.47 +0.08 20 0 86 0
29SEP26 7.25 P 0.00 0.00 0.00 0.67 +0.13 21 0 13 0
29SEP26 7.50 P 0.00 0.00 0.00 0.87 +0.13 21 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 1.09 +0.14 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.28 +0.11 0 0 7 0
29SEP26 8.25 P 0.00 0.00 0.00 1.51 +0.12 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.75 +0.12 0 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.99 +0.12 0 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 2.23 +0.12 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.48 +0.13 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.72 +0.12 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.97 +0.12 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.22 +0.13 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.71 +0.12 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.21 +0.12 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.70 +0.12 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.20 +0.12 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.07 +0.02 20 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.12 +0.03 20 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.19 +0.05 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.28 +0.05 20 0 9 0
30DEC26 6.75 P 0.36 0.36 0.36 0.40 +0.09 20 1 83 +1
30DEC26 7.00 P 0.00 0.00 0.00 0.54 +0.10 19 0 303 0
30DEC26 7.25 P 0.00 0.00 0.00 0.71 +0.12 19 0 52 0
30DEC26 7.50 P 0.00 0.00 0.00 0.92 +0.14 20 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 1.13 +0.15 21 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 1.30 +0.11 10 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.53 +0.12 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.76 +0.12 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.99 +0.11 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.23 +0.11 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.48 +0.12 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.72 +0.11 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.97 +0.12 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.22 +0.12 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.71 +0.12 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.21 +0.12 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.70 +0.12 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.20 +0.12 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.07 +0.02 20 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.11 +0.02 20 0 4 0
30MAR27 6.00 P 0.00 0.00 0.00 0.16 +0.02 19 0 13 0
30MAR27 6.25 P 0.00 0.00 0.00 0.24 +0.05 20 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 0.33 +0.05 19 0 16 0
30MAR27 6.75 P 0.00 0.00 0.00 0.45 +0.07 19 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.59 +0.08 19 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.75 +0.09 19 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.95 +0.11 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.15 +0.12 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.32 +0.10 15 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.54 +0.11 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.77 +0.11 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.01 +0.12 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.24 +0.11 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.48 +0.11 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.73 +0.12 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.97 +0.12 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.23 +0.13 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.71 +0.12 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.21 +0.12 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.70 +0.12 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.20 +0.12 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.14 +0.02 20 0 0 0
29JUN27 6.00 P 0.20 0.20 0.20 0.21 +0.03 20 2 10 +2
29JUN27 6.25 P 0.00 0.00 0.00 0.29 +0.04 20 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.40 +0.06 20 0 11 0
29JUN27 6.75 P 0.00 0.00 0.00 0.52 +0.06 20 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.65 +0.06 19 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.82 +0.09 20 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.00 +0.11 20 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.18 +0.09 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.35 +0.08 17 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.57 +0.09 16 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.79 +0.10 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.01 +0.10 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.25 +0.11 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.50 +0.12 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.73 +0.11 0 0 0 0
TOTAL PUT 9 2,967 +9
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$ 23.74
29JUN26 16.00 C 0.00 0.00 0.00 7.77 +0.21 88 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.28 +0.28 88 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.87 +0.31 110 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.28 +0.27 75 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.81 +0.30 80 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.31 +0.28 73 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.80 +0.30 64 0 20 0
29JUN26 19.50 C 0.00 0.00 0.00 4.32 +0.30 62 0 1 0
29JUN26 20.00 C 0.00 0.00 0.00 3.92 +0.32 71 0 6 0
29JUN26 21.00 C 0.00 0.00 0.00 2.91 +0.18 54 0 153 0
29JUN26 22.00 C 0.00 0.00 0.00 2.11 +0.15 55 0 304 0
29JUN26 23.00 C 1.40 1.40 1.40 1.46 +0.08 56 60 543 -57
29JUN26 24.00 C 0.96 0.96 0.86 0.92 +0.03 55 23 256 0
29JUN26 25.00 C 0.60 0.63 0.57 0.56 +0.02 55 52 2,062 -8
29JUN26 26.00 C 0.44 0.44 0.32 0.31 0.00 55 69 1,166 +7
29JUN26 27.00 C 0.00 0.00 0.00 0.16 -0.01 55 0 764 0
29JUN26 28.00 C 0.00 0.00 0.00 0.08 -0.01 55 0 727 0
29JUN26 29.00 C 0.00 0.00 0.00 0.04 -0.01 56 0 253 0
29JUN26 30.00 C 0.00 0.00 0.00 0.02 0.00 57 0 566 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,698 0
29JUN26 32.00 C 0.05 0.05 0.05 0.01 0.00 63 60 265 +35
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 69 0 152 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 74 0 50 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 80 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 85 0 419 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 94 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 107 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 123 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 126 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 130 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 140 0 35 0
30JUL26 16.00 C 0.00 0.00 0.00 7.88 +0.32 66 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 7.39 +0.33 63 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 6.87 +0.31 56 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 6.39 +0.28 54 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.94 +0.33 55 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 5.46 +0.38 52 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 4.99 +0.37 50 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 4.55 +0.27 50 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.16 +0.24 51 0 5 0
30JUL26 21.00 C 0.00 0.00 0.00 3.30 +0.14 47 0 6 0
30JUL26 22.00 C 0.00 0.00 0.00 2.60 +0.10 47 0 86 0
30JUL26 23.00 C 0.00 0.00 0.00 2.06 +0.17 49 0 183 0
30JUL26 24.00 C 1.58 1.58 1.52 1.54 +0.08 48 69 236 +12
30JUL26 25.00 C 1.12 1.17 1.12 1.14 +0.05 48 38 280 +3
30JUL26 26.00 C 0.93 0.93 0.78 0.82 +0.01 48 203 437 +175
30JUL26 27.00 C 0.72 0.72 0.67 0.58 0.00 48 35 366 +35
30JUL26 28.00 C 0.00 0.00 0.00 0.40 0.00 48 0 391 0
30JUL26 29.00 C 0.00 0.00 0.00 0.27 -0.01 48 0 221 0
30JUL26 30.00 C 0.00 0.00 0.00 0.18 -0.01 48 0 183 0
30JUL26 31.00 C 0.00 0.00 0.00 0.12 -0.01 48 0 124 0
30JUL26 32.00 C 0.00 0.00 0.00 0.08 -0.01 48 0 33 0
30JUL26 33.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 75 0
30JUL26 34.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 45 0
28AUG26 16.00 C 0.00 0.00 0.00 7.98 +0.11 59 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 7.49 +0.41 55 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 7.03 +0.27 55 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.53 +0.25 51 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.09 +0.23 50 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.65 +0.34 50 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.24 +0.29 50 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.84 +0.24 50 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.42 +0.15 48 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 3.72 +0.19 49 0 199 0
28AUG26 22.00 C 2.92 3.13 2.88 3.17 +0.21 51 35 488 +20
28AUG26 23.00 C 2.44 2.56 2.36 2.59 +0.14 50 92 493 +7
28AUG26 24.00 C 2.11 2.11 1.92 2.10 +0.13 50 45 246 -15
28AUG26 25.00 C 1.61 1.61 1.61 1.68 +0.13 50 15 274 0
28AUG26 26.00 C 1.28 1.36 1.27 1.28 +0.04 48 31 277 0
28AUG26 27.00 C 1.04 1.06 1.04 1.04 +0.07 49 25 318 +10
28AUG26 28.00 C 0.90 0.90 0.90 0.81 +0.06 49 20 202 -20
28AUG26 29.00 C 0.00 0.00 0.00 0.62 +0.05 49 0 211 0
28AUG26 30.00 C 0.00 0.00 0.00 0.47 +0.03 49 0 149 0
28AUG26 31.00 C 0.00 0.00 0.00 0.36 +0.03 49 0 74 0
28AUG26 32.00 C 0.00 0.00 0.00 0.27 +0.02 49 0 66 0
28AUG26 33.00 C 0.00 0.00 0.00 0.20 +0.02 49 0 28 0
28AUG26 34.00 C 0.00 0.00 0.00 0.15 +0.01 49 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 8.08 +0.21 53 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.69 +0.33 56 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.22 +0.27 54 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.78 +0.36 52 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.37 +0.33 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.93 +0.48 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.51 +0.27 49 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 5.09 +0.26 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.71 +0.24 48 0 210 0
29SEP26 21.00 C 0.00 0.00 0.00 4.05 +0.21 48 0 212 0
29SEP26 22.00 C 0.00 0.00 0.00 3.53 +0.38 50 0 182 0
29SEP26 23.00 C 0.00 0.00 0.00 2.93 +0.14 48 0 104 0
29SEP26 24.00 C 2.28 2.28 2.28 2.50 +0.17 49 8 708 0
29SEP26 25.00 C 0.00 0.00 0.00 2.07 +0.14 49 0 452 0
29SEP26 26.00 C 0.00 0.00 0.00 1.72 +0.14 49 0 453 0
29SEP26 27.00 C 0.00 0.00 0.00 1.41 +0.12 49 0 340 0
29SEP26 28.00 C 1.10 1.10 1.10 1.15 +0.11 49 4 275 0
29SEP26 29.00 C 0.00 0.00 0.00 0.93 +0.09 48 0 149 0
29SEP26 30.00 C 0.00 0.00 0.00 0.75 +0.07 48 0 183 0
29SEP26 31.00 C 0.00 0.00 0.00 0.61 +0.07 48 0 103 0
29SEP26 32.00 C 0.00 0.00 0.00 0.49 +0.06 48 0 160 0
29SEP26 33.00 C 0.00 0.00 0.00 0.39 +0.05 48 0 95 0
29SEP26 34.00 C 0.00 0.00 0.00 0.31 +0.04 48 0 156 0
29SEP26 35.00 C 0.36 0.36 0.36 0.24 +0.03 48 9 91 -2
29SEP26 36.00 C 0.00 0.00 0.00 0.19 +0.02 48 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.15 +0.02 48 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.12 +0.02 48 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 0.10 +0.02 48 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.08 +0.02 49 0 11 0
29SEP26 41.00 C 0.00 0.00 0.00 0.06 +0.01 48 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.05 +0.01 49 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 0.04 +0.01 49 0 10 0
29SEP26 44.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.02 +0.01 47 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 8.51 +0.18 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.01 +0.11 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.70 +0.21 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.27 +0.35 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.83 +0.39 47 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.45 +0.33 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.12 +0.19 47 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 5.73 +0.20 46 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.39 +0.19 46 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.76 +0.25 46 0 230 0
30DEC26 22.00 C 0.00 0.00 0.00 4.21 +0.25 46 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 3.69 +0.22 45 0 115 0
30DEC26 24.00 C 0.00 0.00 0.00 3.16 +0.12 44 0 100 0
30DEC26 25.00 C 0.00 0.00 0.00 2.83 +0.22 45 0 48 0
30DEC26 26.00 C 0.00 0.00 0.00 2.38 +0.01 44 0 15 0
30DEC26 27.00 C 0.00 0.00 0.00 2.13 +0.08 45 0 144 0
30DEC26 28.00 C 0.00 0.00 0.00 1.84 +0.07 45 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 1.58 +0.06 45 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 1.36 +0.05 45 0 83 0
30DEC26 31.00 C 0.00 0.00 0.00 1.17 +0.05 45 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 1.00 +0.04 45 0 4 0
30DEC26 33.00 C 0.00 0.00 0.00 0.86 +0.04 45 0 42 0
30DEC26 34.00 C 0.00 0.00 0.00 0.73 +0.03 45 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.62 +0.02 45 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 0.53 +0.02 45 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.45 +0.01 45 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.39 +0.02 45 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.33 +0.01 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.28 +0.01 45 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.24 +0.01 45 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.20 +0.01 45 0 35 0
30MAR27 16.00 C 0.00 0.00 0.00 8.82 +0.38 48 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.51 +0.48 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.05 +0.35 47 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 7.74 +0.42 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.30 +0.33 46 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.97 +0.35 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.61 +0.33 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.31 +0.34 46 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.97 +0.32 45 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 5.41 +0.22 46 0 1 0
30MAR27 22.00 C 0.00 0.00 0.00 4.83 +0.23 45 0 32 0
30MAR27 23.00 C 0.00 0.00 0.00 4.37 +0.25 45 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 3.85 +0.13 44 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 3.49 +0.22 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.14 +0.11 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.80 +0.10 45 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 2.49 +0.09 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.22 +0.09 45 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 1.97 +0.07 44 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 1.75 +0.07 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.56 +0.07 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.38 +0.06 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.22 +0.05 44 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 1.09 +0.05 44 0 12 0
29JUN27 16.00 C 0.00 0.00 0.00 9.13 +0.34 48 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.81 +0.21 48 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.45 +0.41 48 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.02 +0.32 46 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.69 +0.33 46 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.42 +0.38 47 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.07 +0.38 46 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.75 +0.37 46 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.43 +0.34 45 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.88 +0.29 45 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.35 +0.24 45 0 1 0
29JUN27 23.00 C 0.00 0.00 0.00 4.85 +0.13 44 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 4.41 +0.12 44 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.01 +0.11 44 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 3.65 +0.10 44 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.32 +0.09 44 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.02 +0.09 44 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 2.75 +0.08 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.49 +0.08 44 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 2.25 +0.07 44 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.05 +0.06 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.85 +0.06 44 0 0 0
TOTAL CALL 893 20,587 +202
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 79 0 21 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 138 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 -0.01 57 0 111 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 -0.01 57 0 106 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 -0.02 57 0 242 0
29JUN26 20.00 P 0.05 0.05 0.05 0.05 -0.04 54 1 826 0
29JUN26 21.00 P 0.13 0.13 0.12 0.15 -0.06 54 31 535 -31
29JUN26 22.00 P 0.25 0.35 0.25 0.34 -0.10 54 45 670 +22
29JUN26 23.00 P 0.59 0.65 0.55 0.65 -0.15 53 46 643 +6
29JUN26 24.00 P 1.20 1.20 1.08 1.15 -0.16 54 34 1,254 -11
29JUN26 25.00 P 0.00 0.00 0.00 1.78 -0.23 54 0 434 0
29JUN26 26.00 P 0.00 0.00 0.00 2.54 -0.25 55 0 112 0
29JUN26 27.00 P 0.00 0.00 0.00 3.40 -0.19 55 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 4.29 -0.38 49 0 325 0
29JUN26 29.00 P 0.00 0.00 0.00 5.28 -0.32 55 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 6.26 -0.31 0 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 7.26 -0.28 0 0 1,500 0
29JUN26 32.00 P 0.00 0.00 0.00 8.26 -0.42 0 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 9.26 -0.26 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.30 -0.22 96 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 11.26 -0.26 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 12.26 -0.43 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 13.26 -0.32 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 14.26 -0.28 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 15.26 -0.28 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 16.26 -0.26 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 17.26 -0.26 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 18.26 -0.33 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 19.26 -0.26 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 20.26 -0.33 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 21.26 -0.26 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 22.26 -0.26 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 23.26 -0.26 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 24.26 -0.28 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 25.26 -0.31 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 26.26 -0.26 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.02 -0.01 49 0 23 0
30JUL26 17.00 P 0.00 0.00 0.00 0.03 -0.02 48 0 20 0
30JUL26 17.50 P 0.00 0.00 0.00 0.05 -0.02 48 0 10 0
30JUL26 18.00 P 0.00 0.00 0.00 0.07 -0.03 48 0 40 0
30JUL26 18.50 P 0.00 0.00 0.00 0.11 -0.04 48 0 127 0
30JUL26 19.00 P 0.00 0.00 0.00 0.15 -0.05 48 0 90 0
30JUL26 19.50 P 0.00 0.00 0.00 0.20 -0.07 47 0 42 0
30JUL26 20.00 P 0.00 0.00 0.00 0.27 -0.08 47 0 149 0
30JUL26 21.00 P 0.46 0.46 0.46 0.48 -0.11 47 20 198 0
30JUL26 22.00 P 0.80 0.80 0.72 0.77 -0.14 47 32 265 +7
30JUL26 23.00 P 1.12 1.12 1.12 1.15 -0.18 46 15 320 +15
30JUL26 24.00 P 1.64 1.68 1.63 1.66 -0.24 46 36 222 -30
30JUL26 25.00 P 0.00 0.00 0.00 2.29 -0.31 47 0 21 0
30JUL26 26.00 P 0.00 0.00 0.00 2.98 -0.24 47 0 15 0
30JUL26 27.00 P 0.00 0.00 0.00 3.74 -0.26 47 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 4.63 -0.35 50 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 5.53 -0.31 51 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.44 -0.27 52 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 7.38 -0.20 53 0 3 0
30JUL26 32.00 P 0.00 0.00 0.00 8.31 -0.39 51 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.26 -0.36 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 10.30 -0.31 58 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.06 -0.01 49 0 7 0
28AUG26 16.50 P 0.00 0.00 0.00 0.09 -0.01 49 0 18 0
28AUG26 17.00 P 0.00 0.00 0.00 0.13 -0.01 50 0 37 0
28AUG26 17.50 P 0.00 0.00 0.00 0.17 -0.02 49 0 31 0
28AUG26 18.00 P 0.00 0.00 0.00 0.22 -0.03 49 0 46 0
28AUG26 18.50 P 0.00 0.00 0.00 0.28 -0.05 48 0 64 0
28AUG26 19.00 P 0.00 0.00 0.00 0.35 -0.07 48 0 107 0
28AUG26 19.50 P 0.00 0.00 0.00 0.45 -0.07 48 0 218 0
28AUG26 20.00 P 0.00 0.00 0.00 0.56 -0.07 48 0 197 0
28AUG26 21.00 P 0.00 0.00 0.00 0.83 -0.09 48 0 85 0
28AUG26 22.00 P 0.00 0.00 0.00 1.18 -0.11 48 0 142 0
28AUG26 23.00 P 0.00 0.00 0.00 1.61 -0.14 48 0 90 0
28AUG26 24.00 P 2.12 2.18 2.07 2.11 -0.13 47 60 90 +59
28AUG26 25.00 P 0.00 0.00 0.00 2.82 -0.18 50 0 117 0
28AUG26 26.00 P 0.00 0.00 0.00 3.34 -0.32 47 0 36 0
28AUG26 27.00 P 0.00 0.00 0.00 4.13 -0.24 48 0 22 0
28AUG26 28.00 P 0.00 0.00 0.00 4.92 -0.31 49 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 5.77 -0.27 50 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 6.62 -0.09 49 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 7.54 -0.18 51 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 8.44 -0.31 50 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 9.29 -0.33 43 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.32 -0.34 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.14 0.00 48 0 19 0
29SEP26 16.50 P 0.00 0.00 0.00 0.18 -0.01 48 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.24 -0.01 48 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.29 -0.01 48 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.36 -0.04 47 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.45 -0.05 47 0 39 0
29SEP26 19.00 P 0.00 0.00 0.00 0.55 -0.05 47 0 17 0
29SEP26 19.50 P 0.00 0.00 0.00 0.66 -0.06 47 0 67 0
29SEP26 20.00 P 0.00 0.00 0.00 0.80 -0.05 47 0 280 0
29SEP26 21.00 P 0.00 0.00 0.00 1.11 -0.06 47 0 250 0
29SEP26 22.00 P 0.00 0.00 0.00 1.49 -0.07 47 0 275 0
29SEP26 23.00 P 0.00 0.00 0.00 1.93 -0.07 47 0 82 0
29SEP26 24.00 P 2.36 2.48 2.36 2.44 -0.09 46 75 250 +75
29SEP26 25.00 P 3.00 3.00 3.00 3.00 -0.13 46 4 130 -4
29SEP26 26.00 P 0.00 0.00 0.00 3.67 -0.17 46 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 4.40 -0.30 47 0 34 0
29SEP26 28.00 P 0.00 0.00 0.00 5.16 -0.32 47 0 150 0
29SEP26 29.00 P 0.00 0.00 0.00 5.96 -0.22 47 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 6.79 -0.31 47 0 5 0
29SEP26 31.00 P 0.00 0.00 0.00 7.65 -0.31 47 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.57 -0.42 48 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.47 -0.38 48 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 10.36 -0.30 46 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.27 -0.31 41 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 12.31 -0.44 48 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.26 -0.32 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.27 -0.42 48 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.26 -0.40 0 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 16.26 -0.42 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.26 -0.42 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.26 -0.46 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.26 -0.26 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.26 -0.33 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.26 -0.27 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.26 -0.26 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.33 -0.04 45 0 5 0
30DEC26 16.50 P 0.00 0.00 0.00 0.42 -0.04 45 0 5 0
30DEC26 17.00 P 0.00 0.00 0.00 0.50 -0.05 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.61 -0.05 45 0 10 0
30DEC26 18.00 P 0.00 0.00 0.00 0.72 -0.05 45 0 37 0
30DEC26 18.50 P 0.00 0.00 0.00 0.85 -0.07 45 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.99 -0.07 45 0 27 0
30DEC26 19.50 P 0.00 0.00 0.00 1.13 -0.09 45 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.30 -0.09 45 0 154 0
30DEC26 21.00 P 0.00 0.00 0.00 1.69 -0.07 45 0 247 0
30DEC26 22.00 P 0.00 0.00 0.00 2.06 -0.14 44 0 406 0
30DEC26 23.00 P 0.00 0.00 0.00 2.54 -0.15 44 0 115 0
30DEC26 24.00 P 0.00 0.00 0.00 3.07 -0.17 44 0 146 0
30DEC26 25.00 P 0.00 0.00 0.00 3.67 -0.13 44 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 4.28 -0.26 44 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 5.01 -0.25 45 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 5.70 -0.34 44 0 21 0
30DEC26 29.00 P 0.00 0.00 0.00 6.49 -0.35 45 0 13 0
30DEC26 30.00 P 0.00 0.00 0.00 7.30 -0.19 45 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.13 -0.33 46 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 8.98 -0.36 46 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.83 -0.28 46 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.71 -0.34 46 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.60 -0.38 46 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 12.47 -0.47 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.39 -0.42 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.33 -0.45 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.32 -0.41 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.28 -0.42 43 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 17.27 -0.41 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.26 -0.46 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.57 -0.05 44 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.69 -0.04 44 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.80 -0.04 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.93 -0.05 44 0 7 0
30MAR27 18.00 P 0.00 0.00 0.00 1.07 -0.06 44 0 2 0
30MAR27 18.50 P 0.00 0.00 0.00 1.22 -0.06 44 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.35 -0.09 44 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 1.52 -0.09 44 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.69 -0.10 44 0 21 0
30MAR27 21.00 P 0.00 0.00 0.00 2.08 -0.11 43 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.52 -0.12 43 0 11 0
30MAR27 23.00 P 0.00 0.00 0.00 3.00 -0.15 43 0 6 0
30MAR27 24.00 P 3.52 3.52 3.52 3.54 -0.16 43 4 19 0
30MAR27 25.00 P 0.00 0.00 0.00 4.23 -0.18 44 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 4.73 -0.18 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.43 -0.04 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.16 -0.26 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.90 -0.28 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.68 +0.07 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.47 -0.32 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.28 -0.31 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.10 -0.38 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.96 -0.27 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.82 -0.39 44 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.83 -0.05 44 0 8 0
29JUN27 16.50 P 0.00 0.00 0.00 0.95 -0.06 44 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.10 -0.06 44 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.24 -0.06 44 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.39 -0.08 44 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.53 -0.10 44 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.70 -0.10 43 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.89 -0.09 44 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.07 -0.11 43 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.51 -0.08 43 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.95 -0.10 43 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.44 -0.12 43 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.98 -0.13 43 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.55 -0.16 43 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.18 -0.18 43 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.85 -0.19 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.55 -0.20 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.28 -0.30 43 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.03 -0.31 43 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.80 -0.30 43 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.59 -0.31 43 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.39 -0.33 43 0 0 0
TOTAL PUT 403 13,448 +108
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KST - KUAISHOU CLOSING PRICE HK$ 46.24
18JUN26 35.00 C 0.00 0.00 0.00 11.33 +0.43 168 0 0 0
18JUN26 36.00 C 0.00 0.00 0.00 10.33 +0.43 153 0 0 0
18JUN26 37.00 C 0.00 0.00 0.00 9.33 +0.43 139 0 0 0
18JUN26 38.00 C 0.00 0.00 0.00 8.25 +0.35 72 0 0 0
18JUN26 39.00 C 0.00 0.00 0.00 7.25 +0.34 62 0 0 0
18JUN26 40.00 C 0.00 0.00 0.00 6.26 +0.34 70 0 0 0
18JUN26 41.00 C 0.00 0.00 0.00 5.27 +0.32 65 0 0 0
18JUN26 42.00 C 0.00 0.00 0.00 4.30 +0.29 63 0 0 0
18JUN26 43.00 C 0.00 0.00 0.00 3.44 +0.31 71 0 62 0
18JUN26 44.00 C 0.00 0.00 0.00 2.54 +0.27 64 0 104 0
18JUN26 45.00 C 1.76 1.76 1.76 1.72 +0.12 58 12 39 0
18JUN26 46.00 C 1.40 1.50 1.12 1.10 +0.03 58 26 381 +14
18JUN26 47.00 C 0.82 0.86 0.65 0.65 -0.08 58 121 201 +2
18JUN26 48.00 C 0.52 0.63 0.38 0.36 -0.13 58 145 236 +50
18JUN26 49.00 C 0.36 0.37 0.22 0.19 -0.14 59 149 1,141 +58
18JUN26 50.00 C 0.19 0.22 0.16 0.10 -0.12 61 128 368 -15
18JUN26 52.50 C 0.08 0.08 0.08 0.02 -0.07 66 9 93 +4
18JUN26 55.00 C 0.00 0.00 0.00 0.01 -0.03 79 0 93 0
18JUN26 57.50 C 0.00 0.00 0.00 0.01 -0.01 97 0 0 0
18JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
18JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 129 0 207 0
18JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
26JUN26 37.00 C 0.00 0.00 0.00 9.51 - 91 0 0 -
26JUN26 38.00 C 0.00 0.00 0.00 8.49 - 81 0 0 -
26JUN26 39.00 C 0.00 0.00 0.00 7.31 - 50 0 0 -
26JUN26 40.00 C 0.00 0.00 0.00 6.35 - 50 0 0 -
26JUN26 41.00 C 0.00 0.00 0.00 5.42 - 50 0 0 -
26JUN26 42.00 C 0.00 0.00 0.00 4.53 - 50 0 0 -
26JUN26 43.00 C 0.00 0.00 0.00 3.70 - 49 0 0 -
26JUN26 44.00 C 0.00 0.00 0.00 2.94 - 49 0 0 -
26JUN26 45.00 C 2.23 2.23 2.23 2.33 - 51 15 15 -
26JUN26 46.00 C 1.71 1.71 1.68 1.73 - 49 25 25 -
26JUN26 47.00 C 1.25 1.34 1.25 1.27 - 49 16 16 -
26JUN26 48.00 C 1.18 1.18 0.91 0.93 - 50 85 85 -
26JUN26 49.00 C 0.74 0.90 0.74 0.66 - 51 69 69 -
26JUN26 50.00 C 0.60 0.66 0.47 0.47 - 51 98 69 -
26JUN26 52.50 C 0.30 0.31 0.25 0.18 - 53 71 61 -
26JUN26 55.00 C 0.00 0.00 0.00 0.07 - 55 0 0 -
26JUN26 57.50 C 0.00 0.00 0.00 0.03 - 58 0 0 -
26JUN26 60.00 C 0.00 0.00 0.00 0.01 - 59 0 0 -
26JUN26 62.50 C 0.00 0.00 0.00 0.01 - 67 0 0 -
29JUN26 21.00 C 0.00 0.00 0.00 25.32 +0.41 190 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 24.32 +0.34 179 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 23.32 +0.41 169 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 22.32 +0.41 159 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.33 +0.42 154 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.33 +0.42 144 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 19.33 +0.41 135 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.33 +0.41 127 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.28 +0.36 93 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.34 +0.41 113 0 210 0
29JUN26 31.00 C 0.00 0.00 0.00 15.33 +0.41 102 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.33 +0.41 95 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.34 +0.42 90 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.34 +0.42 83 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.35 +0.42 78 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.35 +0.23 71 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.51 +0.57 82 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.49 +0.50 72 0 19 0
29JUN26 39.00 C 0.00 0.00 0.00 7.31 +0.26 44 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 6.35 +0.31 44 0 446 0
29JUN26 41.00 C 0.00 0.00 0.00 5.42 +0.28 44 0 229 0
29JUN26 42.00 C 0.00 0.00 0.00 4.53 +0.23 44 0 285 0
29JUN26 43.00 C 0.00 0.00 0.00 3.70 +0.27 44 0 712 0
29JUN26 44.00 C 0.00 0.00 0.00 2.95 +0.18 44 0 2,039 0
29JUN26 45.00 C 2.50 2.70 2.50 2.33 +0.13 46 3 4,126 0
29JUN26 46.00 C 1.86 2.04 1.76 1.76 +0.04 45 349 8,256 +147
29JUN26 47.00 C 1.24 1.36 1.24 1.33 -0.04 46 5 3,087 +1
29JUN26 48.00 C 1.13 1.20 0.98 0.99 -0.09 47 97 2,790 -14
29JUN26 49.00 C 0.85 0.90 0.74 0.74 -0.12 48 107 3,326 -6
29JUN26 50.00 C 0.64 0.72 0.54 0.56 -0.13 50 2,951 8,855 +1,811
29JUN26 52.50 C 0.32 0.37 0.26 0.27 -0.12 53 596 8,673 -75
29JUN26 55.00 C 0.17 0.18 0.13 0.13 -0.11 56 414 7,629 -88
29JUN26 57.50 C 0.10 0.10 0.10 0.07 -0.09 60 1,096 15,016 -6
29JUN26 60.00 C 0.05 0.05 0.04 0.04 -0.07 64 1,083 17,795 -43
29JUN26 62.50 C 0.00 0.00 0.00 0.03 -0.04 69 2,080 5,235 -261
29JUN26 65.00 C 0.00 0.00 0.00 0.01 -0.04 67 0 4,254 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 -0.03 74 0 1,638 0
29JUN26 70.00 C 0.03 0.03 0.03 0.01 -0.02 80 5 2,338 -5
29JUN26 72.50 C 0.00 0.00 0.00 0.01 -0.01 86 0 1,325 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 92 0 12,274 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 97 0 1,178 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 102 0 2,938 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 108 0 287 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 112 0 1,480 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 117 0 2,903 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 122 0 3,111 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 126 0 1,246 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 130 0 17,049 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 134 0 101 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 138 0 902 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 142 0 258 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 145 0 165 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 149 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 153 0 188 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 156 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 160 0 175 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 166 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 169 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 172 0 459 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 175 0 202 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 178 0 237 0
30JUL26 21.00 C 0.00 0.00 0.00 25.48 +0.57 154 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 24.47 +0.49 144 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 23.47 +0.56 137 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 22.48 +0.57 130 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 21.47 +0.56 122 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 20.47 +0.56 115 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 19.47 +0.55 109 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 18.48 +0.56 103 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 17.48 +0.56 97 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 16.48 +0.55 91 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 15.49 +0.57 86 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 14.49 +0.57 80 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 13.49 +0.57 75 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 12.50 +0.57 70 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 11.49 +0.55 64 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 10.48 +0.36 59 0 32 0
30JUL26 37.00 C 0.00 0.00 0.00 9.55 +0.53 57 0 31 0
30JUL26 38.00 C 0.00 0.00 0.00 8.60 +0.42 54 0 30 0
30JUL26 39.00 C 0.00 0.00 0.00 7.48 +0.25 44 0 30 0
30JUL26 40.00 C 0.00 0.00 0.00 6.63 +0.23 44 0 30 0
30JUL26 41.00 C 0.00 0.00 0.00 5.84 +0.20 45 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.10 +0.26 45 0 206 0
30JUL26 43.00 C 0.00 0.00 0.00 4.49 +0.27 46 0 548 0
30JUL26 44.00 C 3.96 3.96 3.96 3.88 +0.22 46 3 749 +3
30JUL26 45.00 C 0.00 0.00 0.00 3.33 +0.15 46 0 2,328 0
30JUL26 46.00 C 3.04 3.16 2.97 2.87 +0.15 46 25 1,505 +18
30JUL26 47.00 C 2.59 2.73 2.46 2.48 +0.11 47 120 1,870 +61
30JUL26 48.00 C 2.43 2.43 2.16 2.13 +0.07 47 41 6,541 +21
30JUL26 49.00 C 2.07 2.07 1.80 1.84 +0.05 48 331 4,317 +1
30JUL26 50.00 C 1.71 1.80 1.57 1.58 +0.03 49 85 1,415 0
30JUL26 52.50 C 1.12 1.17 1.07 1.07 -0.03 50 136 2,876 +104
30JUL26 55.00 C 0.83 0.86 0.76 0.74 -0.05 52 352 7,078 +278
30JUL26 57.50 C 0.58 0.59 0.52 0.51 -0.06 53 46 3,037 +21
30JUL26 60.00 C 0.40 0.40 0.40 0.35 -0.08 54 40 6,238 +10
30JUL26 62.50 C 0.00 0.00 0.00 0.25 -0.08 56 0 2,358 0
30JUL26 65.00 C 0.23 0.23 0.20 0.18 -0.07 57 65 2,302 +60
30JUL26 67.50 C 0.00 0.00 0.00 0.13 -0.07 58 0 925 0
30JUL26 70.00 C 0.14 0.14 0.14 0.10 -0.06 60 32 222 -3
30JUL26 72.50 C 0.00 0.00 0.00 0.08 -0.05 62 0 100 0
30JUL26 75.00 C 0.00 0.00 0.00 0.06 -0.04 63 0 385 0
28AUG26 21.00 C 0.00 0.00 0.00 25.48 +0.57 124 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 24.47 +0.49 117 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 23.47 +0.45 110 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 22.48 +0.57 105 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 21.47 +0.56 98 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 20.47 +0.56 93 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 19.47 +0.45 88 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 18.48 +0.56 83 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 17.48 +0.40 78 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 16.48 +0.39 73 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 15.49 +0.46 69 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 14.49 +0.55 65 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 13.49 +0.35 60 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 12.51 +0.49 57 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 11.57 +0.63 55 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 10.67 +0.55 53 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 9.83 +0.48 53 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.00 +0.40 52 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.20 +0.33 51 0 0 0
28AUG26 40.00 C 7.67 7.67 7.67 7.23 +0.13 47 2 4 +2
28AUG26 41.00 C 0.00 0.00 0.00 6.56 +0.12 47 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.93 +0.10 47 0 1 0
28AUG26 43.00 C 0.00 0.00 0.00 5.35 +0.09 47 0 131 0
28AUG26 44.00 C 0.00 0.00 0.00 4.81 +0.16 47 0 325 0
28AUG26 45.00 C 4.82 4.82 4.82 4.39 +0.20 49 2 486 0
28AUG26 46.00 C 4.09 4.09 3.93 3.91 +0.16 48 12 496 -11
28AUG26 47.00 C 0.00 0.00 0.00 3.53 +0.18 49 0 647 0
28AUG26 48.00 C 3.24 3.24 3.24 3.15 +0.11 49 10 920 0
28AUG26 49.00 C 0.00 0.00 0.00 2.84 +0.11 50 0 833 0
28AUG26 50.00 C 2.63 2.63 2.59 2.54 +0.09 50 19 1,235 +1
28AUG26 52.50 C 2.02 2.02 2.02 1.91 +0.03 51 20 1,407 +20
28AUG26 55.00 C 1.47 1.47 1.47 1.43 -0.01 51 22 1,664 +22
28AUG26 57.50 C 0.00 0.00 0.00 1.07 -0.04 52 0 982 0
28AUG26 60.00 C 0.95 0.95 0.91 0.81 -0.05 53 53 902 +10
28AUG26 62.50 C 0.75 0.75 0.75 0.62 -0.04 54 30 729 +30
28AUG26 65.00 C 0.58 0.60 0.58 0.47 -0.03 54 16 1,003 +16
28AUG26 67.50 C 0.50 0.50 0.46 0.35 -0.04 55 18 392 +3
28AUG26 70.00 C 0.00 0.00 0.00 0.28 -0.03 56 0 291 0
28AUG26 72.50 C 0.00 0.00 0.00 0.21 -0.03 57 0 1,236 0
28AUG26 75.00 C 0.00 0.00 0.00 0.17 -0.03 57 0 252 0
29SEP26 21.00 C 0.00 0.00 0.00 25.48 +0.49 104 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 24.47 +0.49 98 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 23.47 +0.45 93 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 22.48 +0.47 88 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 21.47 +0.47 83 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 20.47 +0.49 78 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.47 +0.37 73 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.48 +0.48 69 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.48 +0.40 65 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.48 +0.39 61 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.49 +0.46 58 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.52 +0.44 55 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.60 +0.46 54 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.74 +0.39 53 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.89 +0.58 52 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 11.03 +0.32 51 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.21 +0.48 50 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.44 +0.46 49 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 8.71 +0.25 49 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 7.81 +0.06 46 0 50 0
29SEP26 41.00 C 0.00 0.00 0.00 7.17 0.00 46 0 461 0
29SEP26 42.00 C 0.00 0.00 0.00 6.60 +0.07 46 0 809 0
29SEP26 43.00 C 0.00 0.00 0.00 6.05 +0.01 47 0 466 0
29SEP26 44.00 C 0.00 0.00 0.00 5.55 +0.16 47 0 997 0
29SEP26 45.00 C 0.00 0.00 0.00 5.08 +0.13 47 0 2,264 0
29SEP26 46.00 C 0.00 0.00 0.00 4.69 +0.15 48 0 568 0
29SEP26 47.00 C 4.29 4.29 4.29 4.28 +0.15 48 3 7,605 +3
29SEP26 48.00 C 0.00 0.00 0.00 3.91 +0.17 48 0 1,196 0
29SEP26 49.00 C 0.00 0.00 0.00 3.57 +0.14 48 0 893 0
29SEP26 50.00 C 3.36 3.36 3.24 3.27 +0.10 49 27 2,672 0
29SEP26 52.50 C 2.69 2.69 2.58 2.61 +0.09 50 61 3,252 +45
29SEP26 55.00 C 2.13 2.13 2.06 2.10 +0.10 50 16 2,902 -1
29SEP26 57.50 C 1.68 1.75 1.68 1.69 +0.07 51 16 1,335 -11
29SEP26 60.00 C 1.43 1.43 1.43 1.35 +0.08 52 1 3,392 0
29SEP26 62.50 C 0.00 0.00 0.00 1.10 +0.09 53 0 973 0
29SEP26 65.00 C 1.00 1.00 0.93 0.88 +0.08 53 29 4,355 +21
29SEP26 67.50 C 0.00 0.00 0.00 0.72 +0.10 54 0 2,361 0
29SEP26 70.00 C 0.00 0.00 0.00 0.59 +0.09 55 0 2,204 0
29SEP26 72.50 C 0.00 0.00 0.00 0.49 +0.09 56 0 482 0
29SEP26 75.00 C 0.00 0.00 0.00 0.40 +0.08 56 0 584 0
29SEP26 77.50 C 0.00 0.00 0.00 0.34 +0.09 57 0 771 0
29SEP26 80.00 C 0.00 0.00 0.00 0.28 +0.07 58 0 1,644 0
29SEP26 82.50 C 0.00 0.00 0.00 0.24 +0.08 58 0 1,015 0
29SEP26 85.00 C 0.00 0.00 0.00 0.21 +0.07 59 0 407 0
29SEP26 87.50 C 0.00 0.00 0.00 0.18 +0.07 60 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.16 +0.07 61 0 1,478 0
29SEP26 92.50 C 0.00 0.00 0.00 0.14 +0.06 62 0 312 0
29SEP26 95.00 C 0.00 0.00 0.00 0.12 +0.05 62 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.11 +0.05 63 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.10 +0.05 64 0 1,272 0
29SEP26 102.50 C 0.00 0.00 0.00 0.09 +0.05 65 0 55 0
29SEP26 105.00 C 0.00 0.00 0.00 0.08 +0.05 65 0 59 0
29SEP26 107.50 C 0.00 0.00 0.00 0.07 +0.05 66 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 0.06 +0.05 66 0 1,502 0
29SEP26 112.50 C 0.00 0.00 0.00 0.05 +0.04 66 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.04 +0.03 66 0 1,015 0
29SEP26 117.50 C 0.00 0.00 0.00 0.03 +0.02 65 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.02 +0.01 64 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 62 0 56 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 63 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 64 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 66 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 67 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 72 0 16 0
30DEC26 21.00 C 0.00 0.00 0.00 25.48 +0.49 75 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 24.47 +0.49 70 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 23.47 +0.45 66 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 22.48 +0.47 63 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 21.55 +0.55 61 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 20.63 +0.65 60 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 19.71 +0.60 58 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 18.82 +0.75 57 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 17.94 +0.74 55 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 17.08 +0.45 55 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.24 +0.42 54 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.43 +0.55 53 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.63 +0.44 52 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.85 +0.43 52 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.10 +0.43 51 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 12.37 +0.43 51 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.67 +0.42 50 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.00 +0.28 50 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.25 +0.25 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.74 +0.25 49 0 9 0
30DEC26 41.00 C 0.00 0.00 0.00 9.06 +0.14 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.52 +0.30 48 0 106 0
30DEC26 43.00 C 0.00 0.00 0.00 8.04 +0.37 49 0 264 0
30DEC26 44.00 C 0.00 0.00 0.00 7.51 +0.29 48 0 219 0
30DEC26 45.00 C 0.00 0.00 0.00 7.06 +0.31 48 0 2,746 0
30DEC26 46.00 C 0.00 0.00 0.00 6.64 +0.31 49 0 177 0
30DEC26 47.00 C 6.18 6.18 6.18 6.24 +0.29 49 30 4,163 0
30DEC26 48.00 C 0.00 0.00 0.00 5.87 +0.21 49 0 1,512 0
30DEC26 49.00 C 0.00 0.00 0.00 5.52 +0.21 49 0 711 0
30DEC26 50.00 C 5.43 5.43 5.30 5.21 +0.21 49 12 2,682 0
30DEC26 52.50 C 0.00 0.00 0.00 4.46 +0.16 50 0 841 0
30DEC26 55.00 C 0.00 0.00 0.00 3.85 +0.20 50 0 2,275 0
30DEC26 57.50 C 0.00 0.00 0.00 3.32 +0.13 51 0 2,552 0
30DEC26 60.00 C 2.85 2.85 2.85 2.85 +0.09 51 2 7,270 0
30DEC26 62.50 C 0.00 0.00 0.00 2.50 +0.04 52 0 682 0
30DEC26 65.00 C 2.26 2.26 2.26 2.18 +0.03 52 50 1,030 -50
30DEC26 67.50 C 0.00 0.00 0.00 1.87 +0.04 53 0 717 0
30DEC26 70.00 C 1.80 1.80 1.80 1.61 -0.06 53 800 1,461 +800
30DEC26 72.50 C 0.00 0.00 0.00 1.47 +0.02 54 0 858 0
30DEC26 75.00 C 0.00 0.00 0.00 1.29 +0.02 54 0 2,158 0
30DEC26 77.50 C 0.00 0.00 0.00 1.14 +0.01 55 0 421 0
30DEC26 80.00 C 0.00 0.00 0.00 1.01 -0.02 55 0 392 0
30DEC26 82.50 C 0.00 0.00 0.00 0.93 0.00 56 0 265 0
30DEC26 85.00 C 0.00 0.00 0.00 0.85 +0.01 57 0 2,235 0
30DEC26 87.50 C 0.00 0.00 0.00 0.76 0.00 57 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.68 +0.01 58 0 136 0
30DEC26 92.50 C 0.00 0.00 0.00 0.63 +0.01 58 0 156 0
30DEC26 95.00 C 0.64 0.64 0.62 0.58 +0.01 59 45 344 +30
30DEC26 97.50 C 0.00 0.00 0.00 0.53 0.00 59 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 0.48 0.00 60 0 353 0
30DEC26 102.50 C 0.00 0.00 0.00 0.44 0.00 60 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.42 +0.01 61 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.39 0.00 61 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.37 +0.01 62 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.34 0.00 62 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.32 +0.01 63 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.30 +0.01 64 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.28 0.00 64 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.27 0.00 65 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.26 0.00 65 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.25 +0.01 66 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.23 0.00 66 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.22 +0.01 67 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.21 +0.01 67 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.19 0.00 67 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.18 0.00 68 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.17 0.00 68 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.16 0.00 68 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.15 0.00 68 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.14 0.00 69 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 25.70 +0.48 65 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 24.78 +0.65 63 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 23.87 +0.47 61 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 22.97 +0.64 60 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 22.09 +0.64 58 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 21.22 +0.43 57 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 20.37 +0.44 56 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 19.53 +0.49 55 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 18.71 +0.46 54 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 17.91 +0.47 54 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 17.13 +0.45 53 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 16.37 +0.45 52 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 15.63 +0.44 52 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 14.92 +0.44 52 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 14.24 +0.46 51 0 3 0
30MAR27 36.00 C 0.00 0.00 0.00 13.55 +0.34 51 0 2 0
30MAR27 37.00 C 0.00 0.00 0.00 12.90 +0.23 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.19 +0.14 50 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 11.60 +0.13 49 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.04 +0.28 49 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 10.45 +0.36 49 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 9.99 +0.34 49 0 71 0
30MAR27 43.00 C 0.00 0.00 0.00 9.50 +0.32 49 0 53 0
30MAR27 44.00 C 0.00 0.00 0.00 9.10 +0.40 49 0 276 0
30MAR27 45.00 C 0.00 0.00 0.00 8.58 +0.33 49 0 1,458 0
30MAR27 46.00 C 0.00 0.00 0.00 8.17 +0.22 49 0 3,000 0
30MAR27 47.00 C 0.00 0.00 0.00 7.77 +0.36 49 0 2,073 0
30MAR27 48.00 C 0.00 0.00 0.00 7.40 +0.36 49 0 1,393 0
30MAR27 49.00 C 0.00 0.00 0.00 7.05 +0.23 49 0 36 0
30MAR27 50.00 C 0.00 0.00 0.00 6.72 +0.23 49 0 205 0
30MAR27 52.50 C 0.00 0.00 0.00 5.95 +0.20 50 0 1,561 0
30MAR27 55.00 C 5.47 5.47 5.47 5.29 +0.18 50 292 3,259 +292
30MAR27 57.50 C 0.00 0.00 0.00 4.71 +0.17 50 0 2,045 0
30MAR27 60.00 C 0.00 0.00 0.00 4.20 +0.12 51 0 585 0
30MAR27 62.50 C 3.72 3.72 3.72 3.76 +0.14 51 7 436 0
30MAR27 65.00 C 0.00 0.00 0.00 3.37 +0.12 51 0 215 0
30MAR27 67.50 C 0.00 0.00 0.00 3.01 +0.06 52 0 53 0
30MAR27 70.00 C 0.00 0.00 0.00 2.75 +0.06 52 0 122 0
30MAR27 72.50 C 0.00 0.00 0.00 2.46 +0.03 53 0 133 0
30MAR27 75.00 C 0.00 0.00 0.00 2.25 +0.01 53 0 32 0
30MAR27 77.50 C 0.00 0.00 0.00 2.05 -0.01 53 0 38 0
30MAR27 80.00 C 0.00 0.00 0.00 1.80 -0.09 53 0 67 0
30MAR27 82.50 C 0.00 0.00 0.00 1.69 -0.04 54 0 76 0
30MAR27 85.00 C 0.00 0.00 0.00 1.56 -0.06 55 0 185 0
29JUN27 35.00 C 0.00 0.00 0.00 15.19 +0.53 51 0 12 0
29JUN27 36.00 C 0.00 0.00 0.00 14.57 +0.64 50 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 13.95 +0.53 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 13.38 +0.24 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.82 +0.24 50 0 0 0
29JUN27 40.00 C 12.02 12.02 12.02 12.28 +0.24 50 10 10 +10
29JUN27 41.00 C 0.00 0.00 0.00 11.64 +0.38 49 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 11.15 +0.38 49 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 10.68 +0.36 49 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 10.23 +0.32 49 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 9.81 +0.27 49 0 38 0
29JUN27 46.00 C 0.00 0.00 0.00 9.41 +0.27 49 0 47 0
29JUN27 47.00 C 0.00 0.00 0.00 9.04 +0.27 49 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 8.67 +0.25 49 0 57 0
29JUN27 49.00 C 0.00 0.00 0.00 8.32 +0.24 49 0 112 0
29JUN27 50.00 C 0.00 0.00 0.00 7.99 +0.25 49 0 121 0
29JUN27 52.50 C 0.00 0.00 0.00 7.22 +0.17 49 0 16 0
29JUN27 55.00 C 6.69 6.69 6.69 6.54 +0.16 50 45 112 +43
29JUN27 57.50 C 0.00 0.00 0.00 5.93 +0.18 50 0 47 0
29JUN27 60.00 C 5.55 5.55 5.55 5.40 +0.15 50 10 7 -6
29JUN27 62.50 C 0.00 0.00 0.00 4.90 +0.15 51 0 213 0
29JUN27 65.00 C 0.00 0.00 0.00 4.50 +0.18 51 0 3 0
29JUN27 67.50 C 0.00 0.00 0.00 4.09 +0.13 51 0 64 0
29JUN27 70.00 C 0.00 0.00 0.00 3.68 +0.08 51 0 97 0
TOTAL CALL 12,691 313,133 +3,417
18JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
18JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
18JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
18JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 91 0 40 0
18JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 80 0 58 0
18JUN26 40.00 P 0.00 0.00 0.00 0.01 -0.01 69 0 205 0
18JUN26 41.00 P 0.00 0.00 0.00 0.02 -0.04 65 0 225 0
18JUN26 42.00 P 0.04 0.04 0.04 0.04 -0.08 61 4 122 0
18JUN26 43.00 P 0.13 0.13 0.10 0.10 -0.14 59 550 641 -225
18JUN26 44.00 P 0.18 0.23 0.17 0.23 -0.22 59 31 427 +16
18JUN26 45.00 P 0.40 0.45 0.32 0.44 -0.34 56 66 637 -3
18JUN26 46.00 P 0.75 0.85 0.60 0.79 -0.45 54 369 695 +335
18JUN26 47.00 P 0.00 0.00 0.00 1.34 -0.56 54 0 135 0
18JUN26 48.00 P 0.00 0.00 0.00 2.05 -0.56 54 0 45 0
18JUN26 49.00 P 2.66 2.66 2.66 2.92 -0.52 57 1 1 +1
18JUN26 50.00 P 0.00 0.00 0.00 3.80 -0.53 52 0 1 0
18JUN26 52.50 P 0.00 0.00 0.00 6.27 -0.42 64 0 0 0
18JUN26 55.00 P 0.00 0.00 0.00 8.76 -0.61 0 0 0 0
18JUN26 57.50 P 0.00 0.00 0.00 11.26 -0.60 0 0 0 0
18JUN26 60.00 P 0.00 0.00 0.00 13.76 -0.60 0 0 0 0
18JUN26 62.50 P 0.00 0.00 0.00 16.26 -0.57 0 0 0 0
18JUN26 65.00 P 0.00 0.00 0.00 18.76 -0.61 0 0 0 0
26JUN26 37.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
26JUN26 38.00 P 0.00 0.00 0.00 0.02 - 52 0 0 -
26JUN26 39.00 P 0.00 0.00 0.00 0.05 - 53 0 0 -
26JUN26 40.00 P 0.00 0.00 0.00 0.08 - 51 0 0 -
26JUN26 41.00 P 0.15 0.15 0.15 0.15 - 50 10 10 -
26JUN26 42.00 P 0.25 0.25 0.24 0.25 - 49 13 13 -
26JUN26 43.00 P 0.40 0.40 0.36 0.41 - 49 17 17 -
26JUN26 44.00 P 0.74 0.74 0.55 0.64 - 48 58 43 -
26JUN26 45.00 P 0.98 0.99 0.94 0.96 - 47 33 33 -
26JUN26 46.00 P 1.25 1.43 1.25 1.37 - 47 77 77 -
26JUN26 47.00 P 0.00 0.00 0.00 1.92 - 47 0 0 -
26JUN26 48.00 P 0.00 0.00 0.00 2.58 - 48 0 0 -
26JUN26 49.00 P 0.00 0.00 0.00 3.35 - 49 0 0 -
26JUN26 50.00 P 0.00 0.00 0.00 4.18 - 51 0 0 -
26JUN26 52.50 P 0.00 0.00 0.00 6.40 - 52 0 0 -
26JUN26 55.00 P 0.00 0.00 0.00 8.80 - 54 0 0 -
26JUN26 57.50 P 0.00 0.00 0.00 11.27 - 58 0 0 -
26JUN26 60.00 P 0.00 0.00 0.00 13.76 - 0 0 0 -
26JUN26 62.50 P 0.00 0.00 0.00 16.26 - 0 0 0 -
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 132 0 20 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 103 0 52 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 96 0 112 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 90 0 160 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 83 0 48 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 77 0 120 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 71 0 68 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 66 0 88 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 60 0 208 0
29JUN26 35.00 P 0.04 0.04 0.04 0.01 0.00 55 16 422 -6
29JUN26 36.00 P 0.05 0.05 0.05 0.01 0.00 50 3 831 -3
29JUN26 37.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 804 0
29JUN26 38.00 P 0.00 0.00 0.00 0.02 -0.02 43 0 3,738 0
29JUN26 39.00 P 0.12 0.12 0.12 0.05 -0.04 44 400 1,976 -89
29JUN26 40.00 P 0.16 0.16 0.16 0.10 -0.07 43 20 1,406 -20
29JUN26 41.00 P 0.25 0.29 0.25 0.19 -0.12 43 146 1,894 -82
29JUN26 42.00 P 0.44 0.44 0.36 0.35 -0.18 44 117 1,653 -45
29JUN26 43.00 P 0.65 0.66 0.57 0.59 -0.24 44 234 2,306 +162
29JUN26 44.00 P 0.82 0.97 0.82 0.91 -0.31 45 182 5,480 +138
29JUN26 45.00 P 1.47 1.47 1.12 1.28 -0.43 44 86 4,292 -62
29JUN26 46.00 P 1.75 1.80 1.75 1.84 -0.45 45 86 4,092 +33
29JUN26 47.00 P 0.00 0.00 0.00 2.52 -0.48 47 0 2,795 0
29JUN26 48.00 P 0.00 0.00 0.00 3.24 -0.54 49 0 3,695 0
29JUN26 49.00 P 3.71 3.91 3.71 3.95 -0.63 47 17 2,709 -16
29JUN26 50.00 P 0.00 0.00 0.00 4.85 -0.64 50 2,080 4,019 -143
29JUN26 52.50 P 0.00 0.00 0.00 6.90 -0.49 30 0 2,369 0
29JUN26 55.00 P 0.00 0.00 0.00 9.42 -0.48 45 0 3,332 0
29JUN26 57.50 P 11.85 11.85 11.85 11.72 -0.82 0 1,002 2,228 -533
29JUN26 60.00 P 14.24 14.24 14.24 14.49 -0.53 77 3 2,473 0
29JUN26 62.50 P 0.00 0.00 0.00 16.74 -0.64 0 2,080 3,276 0
29JUN26 65.00 P 0.00 0.00 0.00 19.22 -0.70 0 0 5,596 0
29JUN26 67.50 P 0.00 0.00 0.00 21.86 -0.26 0 0 1,147 0
29JUN26 70.00 P 0.00 0.00 0.00 24.19 -0.41 0 0 6,473 0
29JUN26 72.50 P 0.00 0.00 0.00 26.71 -0.68 0 0 15,797 0
29JUN26 75.00 P 0.00 0.00 0.00 29.19 -0.67 0 0 6,350 0
29JUN26 77.50 P 0.00 0.00 0.00 31.81 -0.59 0 0 523 0
29JUN26 80.00 P 0.00 0.00 0.00 34.30 -0.56 0 0 2,786 0
29JUN26 82.50 P 0.00 0.00 0.00 36.83 -0.27 0 0 544 0
29JUN26 85.00 P 0.00 0.00 0.00 39.30 -0.45 0 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 41.80 -0.48 0 0 319 0
29JUN26 90.00 P 0.00 0.00 0.00 44.32 -0.44 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 46.80 -0.61 0 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 49.29 -0.69 0 0 181 0
29JUN26 97.50 P 0.00 0.00 0.00 51.81 -0.41 0 0 92 0
29JUN26 100.00 P 0.00 0.00 0.00 54.30 -0.40 0 0 35 0
29JUN26 102.50 P 0.00 0.00 0.00 56.81 -0.36 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 59.28 -0.35 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 61.78 -0.54 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 64.30 -0.38 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 66.77 -0.39 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 69.27 -0.45 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 71.78 -0.51 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 74.27 -0.27 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 76.77 -0.72 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 79.26 -0.29 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 81.76 -0.33 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 84.25 -0.51 0 0 573 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 73 0 26 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 69 0 58 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 65 0 4 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 61 0 38 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 57 0 38 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 54 0 16 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 50 0 43 0
30JUL26 30.00 P 0.07 0.07 0.07 0.01 0.00 46 10 280 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 44 0
30JUL26 32.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 30 0
30JUL26 33.00 P 0.13 0.13 0.13 0.04 -0.01 44 6 39 +6
30JUL26 34.00 P 0.17 0.17 0.17 0.07 -0.01 44 6 124 0
30JUL26 35.00 P 0.00 0.00 0.00 0.11 -0.02 44 0 789 0
30JUL26 36.00 P 0.00 0.00 0.00 0.17 -0.04 44 0 1,139 0
30JUL26 37.00 P 0.00 0.00 0.00 0.26 -0.06 44 0 953 0
30JUL26 38.00 P 0.46 0.48 0.46 0.39 -0.08 44 16 966 +4
30JUL26 39.00 P 0.61 0.61 0.61 0.55 -0.12 45 200 706 +200
30JUL26 40.00 P 0.91 0.91 0.75 0.76 -0.15 45 237 804 +228
30JUL26 41.00 P 1.04 1.04 1.04 1.02 -0.18 45 22 1,833 0
30JUL26 42.00 P 1.25 1.36 1.25 1.29 -0.27 44 32 944 -23
30JUL26 43.00 P 0.00 0.00 0.00 1.65 -0.32 45 0 1,116 0
30JUL26 44.00 P 1.99 1.99 1.99 2.05 -0.39 45 30 1,880 0
30JUL26 45.00 P 2.65 2.65 2.44 2.53 -0.42 45 79 1,545 +19
30JUL26 46.00 P 2.93 2.96 2.88 3.08 -0.45 45 68 1,560 +60
30JUL26 47.00 P 3.50 3.75 3.50 3.68 -0.49 46 94 1,058 +14
30JUL26 48.00 P 0.00 0.00 0.00 4.33 -0.51 46 0 577 0
30JUL26 49.00 P 0.00 0.00 0.00 5.03 -0.54 46 0 830 0
30JUL26 50.00 P 0.00 0.00 0.00 5.77 -0.56 47 0 340 0
30JUL26 52.50 P 0.00 0.00 0.00 7.89 -0.43 50 0 397 0
30JUL26 55.00 P 0.00 0.00 0.00 9.83 -0.72 46 0 512 0
30JUL26 57.50 P 12.19 12.19 12.19 12.12 -0.68 46 2 529 0
30JUL26 60.00 P 0.00 0.00 0.00 14.49 -0.59 45 0 153 0
30JUL26 62.50 P 0.00 0.00 0.00 16.85 -0.74 0 1 91 +1
30JUL26 65.00 P 0.00 0.00 0.00 19.30 -0.72 0 0 788 0
30JUL26 67.50 P 0.00 0.00 0.00 21.86 -0.61 0 0 1 0
30JUL26 70.00 P 0.00 0.00 0.00 24.20 -0.76 0 0 83 0
30JUL26 72.50 P 0.00 0.00 0.00 26.71 -0.75 0 0 144 0
30JUL26 75.00 P 0.00 0.00 0.00 29.19 -0.76 0 0 1 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 32 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 8 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 22 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 13 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 4 0
28AUG26 28.00 P 0.00 0.00 0.00 0.02 -0.02 45 0 4 0
28AUG26 29.00 P 0.00 0.00 0.00 0.03 -0.03 45 0 44 0
28AUG26 30.00 P 0.00 0.00 0.00 0.05 -0.04 45 0 47 0
28AUG26 31.00 P 0.00 0.00 0.00 0.08 -0.05 45 0 0 0
28AUG26 32.00 P 0.27 0.27 0.27 0.13 -0.06 45 5 52 +5
28AUG26 33.00 P 0.33 0.33 0.33 0.19 -0.08 45 6 6 +6
28AUG26 34.00 P 0.00 0.00 0.00 0.27 -0.11 46 0 79 0
28AUG26 35.00 P 0.00 0.00 0.00 0.39 -0.12 46 0 240 0
28AUG26 36.00 P 0.00 0.00 0.00 0.53 -0.14 46 0 238 0
28AUG26 37.00 P 0.76 0.76 0.76 0.70 -0.17 46 4 225 +4
28AUG26 38.00 P 1.00 1.00 0.96 0.92 -0.18 47 7 380 -3
28AUG26 39.00 P 1.38 1.38 1.38 1.18 -0.20 47 2 444 0
28AUG26 40.00 P 0.00 0.00 0.00 1.45 -0.25 47 0 494 0
28AUG26 41.00 P 1.79 1.79 1.79 1.76 -0.28 47 2 414 +2
28AUG26 42.00 P 0.00 0.00 0.00 2.12 -0.31 47 0 3,386 0
28AUG26 43.00 P 0.00 0.00 0.00 2.52 -0.34 47 0 215 0
28AUG26 44.00 P 2.90 2.96 2.90 2.97 -0.37 47 7 617 0
28AUG26 45.00 P 3.34 3.50 3.34 3.48 -0.40 47 33 249 -27
28AUG26 46.00 P 0.00 0.00 0.00 4.03 -0.42 47 0 908 0
28AUG26 47.00 P 0.00 0.00 0.00 4.61 -0.44 47 0 1,714 0
28AUG26 48.00 P 0.00 0.00 0.00 5.23 -0.50 48 0 590 0
28AUG26 49.00 P 0.00 0.00 0.00 5.92 -0.51 48 0 577 0
28AUG26 50.00 P 0.00 0.00 0.00 6.67 -0.39 49 0 224 0
28AUG26 52.50 P 0.00 0.00 0.00 8.54 -0.39 50 0 400 0
28AUG26 55.00 P 0.00 0.00 0.00 10.46 -0.58 48 0 411 0
28AUG26 57.50 P 0.00 0.00 0.00 12.60 -0.60 49 0 765 0
28AUG26 60.00 P 0.00 0.00 0.00 14.84 -0.56 49 0 101 0
28AUG26 62.50 P 0.00 0.00 0.00 17.15 -0.69 48 0 35 0
28AUG26 65.00 P 0.00 0.00 0.00 19.66 -0.67 53 0 4,196 0
28AUG26 67.50 P 0.00 0.00 0.00 21.89 -0.72 40 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 24.31 -0.65 0 0 1 0
28AUG26 72.50 P 0.00 0.00 0.00 26.76 -0.70 0 0 23 0
28AUG26 75.00 P 0.00 0.00 0.00 29.22 -0.73 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 56 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 135 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 45 0
29SEP26 25.00 P 0.12 0.12 0.12 0.01 -0.03 43 6 34 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 -0.04 43 0 90 0
29SEP26 27.00 P 0.00 0.00 0.00 0.03 -0.06 43 0 4 0
29SEP26 28.00 P 0.00 0.00 0.00 0.05 -0.08 43 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 0.08 -0.10 43 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 0.12 -0.13 43 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 0.18 -0.16 44 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.26 -0.19 44 0 89 0
29SEP26 33.00 P 0.00 0.00 0.00 0.37 -0.21 44 0 31 0
29SEP26 34.00 P 0.00 0.00 0.00 0.49 -0.25 45 0 104 0
29SEP26 35.00 P 0.00 0.00 0.00 0.66 -0.27 45 0 75 0
29SEP26 36.00 P 1.04 1.04 1.04 0.85 -0.29 45 2 524 -2
29SEP26 37.00 P 0.00 0.00 0.00 1.08 -0.31 46 0 462 0
29SEP26 38.00 P 0.00 0.00 0.00 1.34 -0.31 46 0 725 0
29SEP26 39.00 P 0.00 0.00 0.00 1.64 -0.29 46 0 1,207 0
29SEP26 40.00 P 0.00 0.00 0.00 2.00 -0.26 47 0 497 0
29SEP26 41.00 P 0.00 0.00 0.00 2.35 -0.28 47 0 1,105 0
29SEP26 42.00 P 0.00 0.00 0.00 2.74 -0.31 46 0 2,009 0
29SEP26 43.00 P 3.37 3.37 3.20 3.17 -0.34 47 23 2,702 0
29SEP26 44.00 P 0.00 0.00 0.00 3.64 -0.36 47 0 2,171 0
29SEP26 45.00 P 4.18 4.18 4.18 4.15 -0.36 47 13 9,150 0
29SEP26 46.00 P 0.00 0.00 0.00 4.70 -0.44 47 0 1,604 0
29SEP26 47.00 P 0.00 0.00 0.00 5.32 -0.42 47 0 7,464 0
29SEP26 48.00 P 0.00 0.00 0.00 5.95 -0.43 48 0 1,420 0
29SEP26 49.00 P 0.00 0.00 0.00 6.58 -0.48 48 0 1,409 0
29SEP26 50.00 P 0.00 0.00 0.00 7.26 -0.50 48 0 6,591 0
29SEP26 52.50 P 0.00 0.00 0.00 9.09 -0.37 48 0 4,405 0
29SEP26 55.00 P 0.00 0.00 0.00 11.07 -0.59 49 0 3,146 0
29SEP26 57.50 P 0.00 0.00 0.00 13.06 -0.51 48 0 1,888 0
29SEP26 60.00 P 0.00 0.00 0.00 15.22 -0.52 49 0 2,125 0
29SEP26 62.50 P 0.00 0.00 0.00 17.46 -0.70 49 0 1,354 0
29SEP26 65.00 P 0.00 0.00 0.00 19.75 -0.58 48 0 6,084 0
29SEP26 67.50 P 0.00 0.00 0.00 22.08 -0.53 47 0 4,323 0
29SEP26 70.00 P 0.00 0.00 0.00 24.46 -0.50 45 0 2,805 0
29SEP26 72.50 P 0.00 0.00 0.00 26.86 -0.60 0 0 835 0
29SEP26 75.00 P 29.47 29.47 29.47 29.29 -0.66 0 15 3,179 +15
29SEP26 77.50 P 0.00 0.00 0.00 31.81 -0.59 0 0 591 0
29SEP26 80.00 P 0.00 0.00 0.00 34.30 -0.56 0 0 1,865 0
29SEP26 82.50 P 0.00 0.00 0.00 36.83 -0.51 0 0 652 0
29SEP26 85.00 P 0.00 0.00 0.00 39.30 -0.45 0 0 151 0
29SEP26 87.50 P 0.00 0.00 0.00 41.80 -0.62 0 0 184 0
29SEP26 90.00 P 0.00 0.00 0.00 44.32 -0.59 0 0 90 0
29SEP26 92.50 P 0.00 0.00 0.00 46.80 -0.61 0 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 49.29 -0.69 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 51.81 -0.41 0 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 54.30 -0.40 0 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 56.81 -0.36 0 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 59.28 -0.35 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 61.78 -0.54 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 64.30 -0.38 0 0 1 0
29SEP26 112.50 P 0.00 0.00 0.00 66.77 -0.39 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 69.27 -0.45 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 71.78 -0.51 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 74.27 -0.31 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 76.77 -0.72 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 79.26 -0.33 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 81.76 -0.33 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 84.25 -0.51 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 86.63 -0.45 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 89.13 -0.55 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 91.62 -0.71 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 94.12 -0.85 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 96.61 -0.52 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 99.11 -0.44 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 101.61 -0.43 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 104.11 -0.46 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.04 -0.02 47 0 87 0
30DEC26 22.00 P 0.00 0.00 0.00 0.06 -0.02 46 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.09 -0.03 47 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.13 -0.03 47 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.18 -0.04 47 0 120 0
30DEC26 26.00 P 0.00 0.00 0.00 0.24 -0.06 47 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.33 -0.06 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.42 -0.08 47 0 1 0
30DEC26 29.00 P 0.00 0.00 0.00 0.54 -0.08 47 0 17 0
30DEC26 30.00 P 0.00 0.00 0.00 0.67 -0.11 47 0 235 0
30DEC26 31.00 P 0.00 0.00 0.00 0.84 -0.11 47 0 119 0
30DEC26 32.00 P 0.00 0.00 0.00 1.02 -0.13 48 0 192 0
30DEC26 33.00 P 0.00 0.00 0.00 1.24 -0.13 48 0 66 0
30DEC26 34.00 P 0.00 0.00 0.00 1.47 -0.14 48 0 68 0
30DEC26 35.00 P 0.00 0.00 0.00 1.74 -0.16 48 0 116 0
30DEC26 36.00 P 2.05 2.05 1.99 2.01 -0.19 48 10 314 +6
30DEC26 37.00 P 0.00 0.00 0.00 2.28 -0.24 47 0 157 0
30DEC26 38.00 P 2.65 2.65 2.65 2.64 -0.22 47 2 158 -2
30DEC26 39.00 P 0.00 0.00 0.00 2.94 -0.28 47 0 493 0
30DEC26 40.00 P 0.00 0.00 0.00 3.32 -0.30 47 0 5,265 0
30DEC26 41.00 P 0.00 0.00 0.00 3.75 -0.31 47 0 1,771 0
30DEC26 42.00 P 4.06 4.17 4.06 4.19 -0.37 47 2 405 -1
30DEC26 43.00 P 0.00 0.00 0.00 4.66 -0.39 47 0 572 0
30DEC26 44.00 P 0.00 0.00 0.00 5.21 -0.33 47 0 635 0
30DEC26 45.00 P 5.68 5.68 5.68 5.71 -0.38 47 1 3,328 +1
30DEC26 46.00 P 6.35 6.35 6.35 6.30 -0.36 47 5 571 -5
30DEC26 47.00 P 0.00 0.00 0.00 6.87 -0.40 47 0 4,566 0
30DEC26 48.00 P 0.00 0.00 0.00 7.48 -0.43 47 0 1,199 0
30DEC26 49.00 P 0.00 0.00 0.00 8.13 -0.44 48 0 205 0
30DEC26 50.00 P 8.76 8.76 8.76 8.79 -0.15 48 1 4,408 +1
30DEC26 52.50 P 0.00 0.00 0.00 10.56 -0.28 48 0 390 0
30DEC26 55.00 P 0.00 0.00 0.00 12.43 -0.37 49 0 2,383 0
30DEC26 57.50 P 0.00 0.00 0.00 14.42 -0.53 49 0 621 0
30DEC26 60.00 P 0.00 0.00 0.00 16.45 -0.38 50 0 508 0
30DEC26 62.50 P 0.00 0.00 0.00 18.48 -0.48 49 0 553 0
30DEC26 65.00 P 0.00 0.00 0.00 20.65 -0.52 49 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 22.87 -0.53 49 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 24.65 -0.32 42 0 2,129 0
30DEC26 72.50 P 0.00 0.00 0.00 27.43 -0.50 49 0 752 0
30DEC26 75.00 P 0.00 0.00 0.00 29.75 -0.75 49 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 32.09 -0.71 48 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 34.46 -0.81 46 0 261 0
30DEC26 82.50 P 0.00 0.00 0.00 36.88 -0.81 43 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 39.31 -0.69 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 41.80 -0.78 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 44.32 -0.59 0 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 46.80 -0.66 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 49.29 -0.72 0 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 51.81 -0.68 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 54.30 -0.58 0 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 56.81 -0.51 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 59.28 -0.38 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 61.78 -0.54 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 64.30 -0.38 0 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 66.77 -0.52 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 69.27 -0.53 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 71.78 -0.51 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 74.27 -0.52 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 76.77 -0.72 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 79.26 -0.52 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 81.76 -0.33 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 84.25 -0.51 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 86.63 -0.45 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 89.13 -0.55 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 91.62 -0.71 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 94.12 -0.85 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 96.62 -0.51 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 99.11 -0.46 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 101.61 -0.43 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 104.11 -0.46 0 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.18 -0.07 49 0 337 0
30MAR27 22.00 P 0.00 0.00 0.00 0.24 -0.08 49 0 8 0
30MAR27 23.00 P 0.00 0.00 0.00 0.31 -0.10 49 0 70 0
30MAR27 24.00 P 0.00 0.00 0.00 0.40 -0.11 49 0 46 0
30MAR27 25.00 P 0.00 0.00 0.00 0.50 -0.14 49 0 34 0
30MAR27 26.00 P 0.00 0.00 0.00 0.63 -0.14 49 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 0.76 -0.17 49 0 139 0
30MAR27 28.00 P 0.00 0.00 0.00 0.94 -0.17 49 0 78 0
30MAR27 29.00 P 0.00 0.00 0.00 1.11 -0.18 49 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 1.32 -0.15 49 0 8 0
30MAR27 31.00 P 0.00 0.00 0.00 1.55 -0.14 49 0 7 0
30MAR27 32.00 P 0.00 0.00 0.00 1.77 -0.15 49 0 55 0
30MAR27 33.00 P 0.00 0.00 0.00 2.02 -0.16 48 0 288 0
30MAR27 34.00 P 0.00 0.00 0.00 2.28 -0.18 48 0 22 0
30MAR27 35.00 P 0.00 0.00 0.00 2.57 -0.19 48 0 203 0
30MAR27 36.00 P 0.00 0.00 0.00 2.91 -0.22 48 0 300 0
30MAR27 37.00 P 0.00 0.00 0.00 3.26 -0.22 48 0 195 0
30MAR27 38.00 P 0.00 0.00 0.00 3.57 -0.27 47 0 209 0
30MAR27 39.00 P 0.00 0.00 0.00 4.01 -0.23 48 0 45 0
30MAR27 40.00 P 0.00 0.00 0.00 4.40 -0.28 47 0 2,669 0
30MAR27 41.00 P 0.00 0.00 0.00 4.83 -0.31 47 0 127 0
30MAR27 42.00 P 0.00 0.00 0.00 5.30 -0.32 47 0 169 0
30MAR27 43.00 P 0.00 0.00 0.00 5.81 -0.32 47 0 83 0
30MAR27 44.00 P 0.00 0.00 0.00 6.33 -0.34 47 0 184 0
30MAR27 45.00 P 0.00 0.00 0.00 6.87 -0.29 47 0 1,151 0
30MAR27 46.00 P 0.00 0.00 0.00 7.44 -0.36 47 0 3,071 0
30MAR27 47.00 P 0.00 0.00 0.00 8.03 -0.37 47 0 2,044 0
30MAR27 48.00 P 0.00 0.00 0.00 8.67 -0.38 48 0 67 0
30MAR27 49.00 P 0.00 0.00 0.00 9.31 -0.39 48 0 112 0
30MAR27 50.00 P 0.00 0.00 0.00 9.97 -0.40 48 0 553 0
30MAR27 52.50 P 11.48 11.48 11.48 11.62 -0.26 48 15 118 -15
30MAR27 55.00 P 0.00 0.00 0.00 13.54 -0.23 49 0 1,861 0
30MAR27 57.50 P 0.00 0.00 0.00 15.44 -0.25 49 0 1,530 0
30MAR27 60.00 P 0.00 0.00 0.00 17.42 -0.18 49 0 252 0
30MAR27 62.50 P 0.00 0.00 0.00 19.49 -0.16 50 0 132 0
30MAR27 65.00 P 0.00 0.00 0.00 21.53 -0.31 50 0 31 0
30MAR27 67.50 P 0.00 0.00 0.00 23.63 -0.37 49 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 25.81 -0.39 50 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 28.04 -0.47 50 0 44 0
30MAR27 75.00 P 0.00 0.00 0.00 30.29 -0.49 49 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 32.58 -0.74 49 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 34.89 -0.73 49 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 37.22 -0.72 48 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 39.57 -0.70 47 0 30 0
29JUN27 35.00 P 0.00 0.00 0.00 3.40 -0.18 49 0 6 0
29JUN27 36.00 P 0.00 0.00 0.00 3.77 -0.18 49 0 30 0
29JUN27 37.00 P 0.00 0.00 0.00 4.09 -0.25 48 0 50 0
29JUN27 38.00 P 0.00 0.00 0.00 4.50 -0.25 48 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 4.92 -0.28 48 0 16 0
29JUN27 40.00 P 0.00 0.00 0.00 5.40 -0.26 48 0 38 0
29JUN27 41.00 P 0.00 0.00 0.00 5.83 -0.31 48 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 6.35 -0.29 48 0 73 0
29JUN27 43.00 P 0.00 0.00 0.00 6.83 -0.32 48 0 16 0
29JUN27 44.00 P 0.00 0.00 0.00 7.37 -0.32 48 0 100 0
29JUN27 45.00 P 0.00 0.00 0.00 7.92 -0.34 48 0 108 0
29JUN27 46.00 P 0.00 0.00 0.00 8.49 -0.34 48 0 76 0
29JUN27 47.00 P 0.00 0.00 0.00 9.09 -0.36 48 0 106 0
29JUN27 48.00 P 0.00 0.00 0.00 9.70 -0.37 48 0 159 0
29JUN27 49.00 P 0.00 0.00 0.00 10.36 -0.35 48 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 11.01 -0.36 48 0 21 0
29JUN27 52.50 P 0.00 0.00 0.00 12.73 -0.41 49 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.43 -0.49 48 0 1 0
29JUN27 57.50 P 0.00 0.00 0.00 16.31 -0.58 49 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.31 -0.44 49 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.32 -0.21 50 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.36 -0.38 50 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 24.42 -0.63 50 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 26.59 -0.59 50 0 0 0
TOTAL PUT 8,665 265,376 -48
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$ 487.40
18JUN26 350.00 C 0.00 0.00 0.00 139.90 +19.74 238 0 0 0
18JUN26 360.00 C 0.00 0.00 0.00 130.02 +19.85 224 0 0 0
18JUN26 370.00 C 0.00 0.00 0.00 120.02 +19.84 207 0 0 0
18JUN26 380.00 C 0.00 0.00 0.00 109.90 +19.71 189 0 0 0
18JUN26 390.00 C 0.00 0.00 0.00 99.91 +19.69 173 0 0 0
18JUN26 400.00 C 0.00 0.00 0.00 87.50 +17.19 69 0 0 0
18JUN26 410.00 C 0.00 0.00 0.00 77.52 +17.00 69 0 0 0
18JUN26 420.00 C 0.00 0.00 0.00 67.58 +16.62 69 0 0 0
18JUN26 430.00 C 0.00 0.00 0.00 57.74 +15.94 69 0 0 0
18JUN26 440.00 C 0.00 0.00 0.00 48.12 +14.85 69 0 0 0
18JUN26 450.00 C 0.00 0.00 0.00 38.91 +13.33 69 0 0 0
18JUN26 460.00 C 0.00 0.00 0.00 30.35 +11.41 69 0 0 0
18JUN26 470.00 C 0.00 0.00 0.00 23.39 +9.93 73 0 0 0
18JUN26 480.00 C 15.33 15.33 15.33 16.71 +7.54 72 15 15 +15
18JUN26 490.00 C 11.61 12.61 11.48 11.36 +5.39 71 45 45 +45
18JUN26 500.00 C 7.50 7.99 6.50 7.31 +3.59 70 8 4 +4
18JUN26 510.00 C 5.78 5.78 5.50 4.46 +2.25 70 30 30 +30
18JUN26 520.00 C 3.00 3.00 3.00 2.57 +1.31 69 3 3 +3
18JUN26 530.00 C 0.00 0.00 0.00 1.40 +0.72 69 0 0 0
18JUN26 540.00 C 0.97 0.97 0.97 0.72 - 69 15 15 -
18JUN26 550.00 C 0.00 0.00 0.00 0.35 - 69 0 0 -
18JUN26 560.00 C 0.24 0.24 0.24 0.16 - 69 25 25 -
26JUN26 350.00 C 0.00 0.00 0.00 139.90 +19.48 122 0 0 0
26JUN26 360.00 C 0.00 0.00 0.00 130.02 +19.53 114 0 0 0
26JUN26 370.00 C 0.00 0.00 0.00 120.02 +19.40 106 0 0 0
26JUN26 380.00 C 0.00 0.00 0.00 109.90 +19.06 96 0 0 0
26JUN26 390.00 C 0.00 0.00 0.00 99.91 +18.69 88 0 0 0
26JUN26 400.00 C 0.00 0.00 0.00 88.55 +16.71 65 0 0 0
26JUN26 410.00 C 0.00 0.00 0.00 78.55 +15.77 58 0 0 0
26JUN26 420.00 C 0.00 0.00 0.00 69.17 +15.01 58 0 0 0
26JUN26 430.00 C 0.00 0.00 0.00 60.13 +14.07 58 0 0 0
26JUN26 440.00 C 0.00 0.00 0.00 51.54 +12.94 58 0 0 0
26JUN26 450.00 C 0.00 0.00 0.00 43.51 +11.66 58 0 0 0
26JUN26 460.00 C 0.00 0.00 0.00 36.14 +10.29 58 0 0 0
26JUN26 470.00 C 0.00 0.00 0.00 30.40 +9.76 61 0 0 0
26JUN26 480.00 C 0.00 0.00 0.00 23.62 +7.41 58 0 0 0
26JUN26 490.00 C 18.34 18.34 18.34 18.34 +5.82 57 15 15 +15
26JUN26 500.00 C 0.00 0.00 0.00 14.35 +4.85 58 0 0 0
26JUN26 510.00 C 0.00 0.00 0.00 11.00 +3.90 58 0 0 0
26JUN26 520.00 C 0.00 0.00 0.00 8.32 +3.11 58 0 0 0
26JUN26 530.00 C 0.00 0.00 0.00 6.16 +2.39 59 0 0 0
26JUN26 540.00 C 0.00 0.00 0.00 4.42 - 58 0 0 -
26JUN26 550.00 C 0.00 0.00 0.00 3.12 - 58 0 0 -
26JUN26 560.00 C 0.00 0.00 0.00 2.17 - 58 0 0 -
29JUN26 350.00 C 0.00 0.00 0.00 139.90 +19.33 107 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 130.02 +19.33 101 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 120.09 +19.19 94 0 0 0
29JUN26 380.00 C 0.00 0.00 0.00 109.90 +18.65 85 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 99.91 +18.11 77 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 88.55 +15.93 56 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 78.96 +15.15 55 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 69.72 +14.29 55 0 8 0
29JUN26 430.00 C 0.00 0.00 0.00 60.85 +13.26 55 0 34 0
29JUN26 440.00 C 0.00 0.00 0.00 52.44 +12.08 55 0 52 0
29JUN26 450.00 C 0.00 0.00 0.00 44.58 +10.79 55 0 137 0
29JUN26 460.00 C 0.00 0.00 0.00 37.37 +10.28 55 0 142 0
29JUN26 470.00 C 0.00 0.00 0.00 30.86 +8.77 55 0 150 0
29JUN26 480.00 C 25.82 25.82 25.82 25.08 +7.31 55 3 93 0
29JUN26 490.00 C 19.84 19.84 18.06 19.77 +5.66 54 105 57 -50
29JUN26 500.00 C 14.01 14.01 14.01 15.37 +4.32 54 15 1,416 0
29JUN26 510.00 C 12.00 12.00 12.00 11.93 +3.38 54 5 611 0
29JUN26 520.00 C 10.00 10.00 8.41 9.19 +2.67 54 22 233 0
29JUN26 530.00 C 0.00 0.00 0.00 6.96 +2.05 55 0 130 0
29JUN26 540.00 C 5.80 5.80 5.80 5.36 +1.70 55 6 142 +1
29JUN26 550.00 C 3.85 3.85 3.80 3.80 +1.11 55 40 226 +10
29JUN26 560.00 C 0.00 0.00 0.00 2.82 +0.77 55 0 272 0
29JUN26 570.00 C 0.00 0.00 0.00 2.00 +0.51 55 0 217 0
29JUN26 580.00 C 0.00 0.00 0.00 1.40 +0.34 55 0 267 0
29JUN26 590.00 C 0.00 0.00 0.00 0.96 +0.24 55 0 34 0
29JUN26 600.00 C 0.00 0.00 0.00 0.64 +0.14 55 0 679 0
29JUN26 610.00 C 0.00 0.00 0.00 0.43 +0.08 55 0 145 0
29JUN26 620.00 C 0.00 0.00 0.00 0.28 +0.04 55 0 142 0
29JUN26 630.00 C 0.00 0.00 0.00 0.19 +0.03 55 0 226 0
29JUN26 640.00 C 0.00 0.00 0.00 0.12 +0.01 55 0 113 0
29JUN26 650.00 C 0.00 0.00 0.00 0.08 +0.01 55 0 1,227 0
29JUN26 660.00 C 0.00 0.00 0.00 0.05 0.00 55 0 296 0
29JUN26 670.00 C 0.00 0.00 0.00 0.03 0.00 55 0 333 0
29JUN26 680.00 C 0.00 0.00 0.00 0.02 0.00 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 60 0 15 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 62 0 4 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 64 0 44 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 66 0 52 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 68 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 70 0 45 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 75 0 75 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 77 0 18 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 80 0 13 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 83 0 41 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 0.00 88 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 90 0 195 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 91 0 25 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 0.01 0.00 96 0 62 0
29JUN26 940.00 C 0.00 0.00 0.00 0.01 0.00 97 0 2 0
30JUL26 350.00 C 0.00 0.00 0.00 139.90 +16.03 54 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 130.02 +15.15 51 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 120.64 +14.51 51 0 0 0
30JUL26 380.00 C 0.00 0.00 0.00 110.92 +16.17 48 0 0 0
30JUL26 390.00 C 0.00 0.00 0.00 101.83 +14.96 48 0 0 0
30JUL26 400.00 C 0.00 0.00 0.00 93.50 +11.71 49 0 18 0
30JUL26 410.00 C 0.00 0.00 0.00 84.88 +10.49 48 0 28 0
30JUL26 420.00 C 0.00 0.00 0.00 79.82 +12.42 55 0 89 0
30JUL26 430.00 C 0.00 0.00 0.00 72.51 +11.68 55 0 118 0
30JUL26 440.00 C 0.00 0.00 0.00 65.61 +10.93 55 0 389 0
30JUL26 450.00 C 0.00 0.00 0.00 59.13 +11.64 55 0 350 0
30JUL26 460.00 C 0.00 0.00 0.00 53.08 +10.71 55 0 295 0
30JUL26 470.00 C 45.04 45.42 44.33 46.04 +8.39 53 17 264 +1
30JUL26 480.00 C 0.00 0.00 0.00 41.00 +7.66 53 0 443 0
30JUL26 490.00 C 33.54 33.54 32.82 36.38 +6.96 53 53 382 -17
30JUL26 500.00 C 31.50 31.50 29.17 32.16 +6.30 54 17 472 -17
30JUL26 510.00 C 0.00 0.00 0.00 28.32 +5.66 54 0 360 0
30JUL26 520.00 C 0.00 0.00 0.00 24.85 +5.06 54 0 235 0
30JUL26 530.00 C 0.00 0.00 0.00 21.73 +4.50 54 0 155 0
30JUL26 540.00 C 16.87 16.87 16.87 18.94 +3.98 54 1 144 +1
30JUL26 550.00 C 0.00 0.00 0.00 16.45 +3.51 54 0 199 0
30JUL26 560.00 C 0.00 0.00 0.00 14.24 +3.07 54 0 143 0
30JUL26 570.00 C 0.00 0.00 0.00 12.29 +2.68 54 0 131 0
30JUL26 580.00 C 0.00 0.00 0.00 10.58 +2.33 54 0 60 0
30JUL26 590.00 C 0.00 0.00 0.00 9.08 +2.02 55 0 59 0
30JUL26 600.00 C 0.00 0.00 0.00 7.77 +1.74 55 0 39 0
30JUL26 610.00 C 0.00 0.00 0.00 6.94 +1.81 55 0 141 0
30JUL26 620.00 C 0.00 0.00 0.00 5.99 +1.60 56 0 124 0
30JUL26 630.00 C 0.00 0.00 0.00 5.09 +1.38 56 0 59 0
30JUL26 640.00 C 0.00 0.00 0.00 4.31 +1.13 56 0 41 0
30JUL26 650.00 C 0.00 0.00 0.00 3.64 +0.89 55 0 22 0
30JUL26 660.00 C 0.00 0.00 0.00 3.07 +0.77 55 0 12 0
30JUL26 670.00 C 0.00 0.00 0.00 2.59 +0.65 55 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 2.17 +0.54 55 0 20 0
30JUL26 690.00 C 0.00 0.00 0.00 1.77 +0.41 55 0 26 0
30JUL26 700.00 C 0.00 0.00 0.00 1.48 +0.34 55 0 45 0
30JUL26 710.00 C 0.00 0.00 0.00 1.24 +0.28 55 0 0 0
30JUL26 720.00 C 0.00 0.00 0.00 1.03 +0.23 55 0 15 0
30JUL26 730.00 C 1.32 1.32 1.32 0.86 +0.19 55 4 34 +4
30JUL26 740.00 C 0.00 0.00 0.00 0.71 +0.16 55 0 3 0
30JUL26 750.00 C 0.00 0.00 0.00 0.59 +0.13 55 0 3 0
30JUL26 760.00 C 0.00 0.00 0.00 0.49 +0.11 55 0 66 0
28AUG26 350.00 C 0.00 0.00 0.00 140.14 +14.95 38 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 131.80 +14.58 44 0 0 0
28AUG26 370.00 C 0.00 0.00 0.00 123.71 +14.19 48 0 0 0
28AUG26 380.00 C 0.00 0.00 0.00 115.87 +13.77 50 0 0 0
28AUG26 390.00 C 0.00 0.00 0.00 108.30 +13.31 51 0 0 0
28AUG26 400.00 C 0.00 0.00 0.00 101.01 +12.82 52 0 18 0
28AUG26 410.00 C 0.00 0.00 0.00 96.93 +15.23 58 0 25 0
28AUG26 420.00 C 0.00 0.00 0.00 87.35 +11.81 54 0 161 0
28AUG26 430.00 C 0.00 0.00 0.00 83.49 +13.78 58 0 97 0
28AUG26 440.00 C 0.00 0.00 0.00 77.25 +13.04 58 0 173 0
28AUG26 450.00 C 0.00 0.00 0.00 71.35 +10.50 58 0 300 0
28AUG26 460.00 C 0.00 0.00 0.00 65.77 +9.93 58 0 404 0
28AUG26 470.00 C 0.00 0.00 0.00 60.52 +10.91 58 0 356 0
28AUG26 480.00 C 0.00 0.00 0.00 55.60 +10.23 58 0 374 0
28AUG26 490.00 C 44.44 44.44 44.44 49.45 +8.03 56 15 289 -6
28AUG26 500.00 C 40.68 40.68 40.56 45.28 +7.52 56 45 269 +45
28AUG26 510.00 C 37.03 37.03 36.91 41.38 +7.02 56 45 170 +45
28AUG26 520.00 C 33.00 33.00 32.53 37.77 +6.54 56 30 124 +15
28AUG26 530.00 C 29.90 31.37 29.90 34.42 +6.08 57 16 114 +1
28AUG26 540.00 C 0.00 0.00 0.00 31.32 +5.64 57 0 4,239 0
28AUG26 550.00 C 25.12 25.12 25.12 28.46 +5.22 57 15 114 +15
28AUG26 560.00 C 0.00 0.00 0.00 25.83 +4.82 57 0 69 0
28AUG26 570.00 C 0.00 0.00 0.00 24.14 +5.17 58 0 111 0
28AUG26 580.00 C 0.00 0.00 0.00 21.85 +4.21 58 0 161 0
28AUG26 590.00 C 0.00 0.00 0.00 19.76 +3.87 58 0 34 0
28AUG26 600.00 C 0.00 0.00 0.00 17.31 +3.01 57 0 18 0
28AUG26 610.00 C 0.00 0.00 0.00 15.62 +2.76 57 0 29 0
28AUG26 620.00 C 0.00 0.00 0.00 14.51 +2.96 58 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 13.06 +2.70 58 0 15 0
28AUG26 640.00 C 0.00 0.00 0.00 11.75 +2.46 58 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 10.56 +2.24 58 0 32 0
28AUG26 660.00 C 0.00 0.00 0.00 9.48 +2.03 58 0 49 0
28AUG26 670.00 C 0.00 0.00 0.00 8.51 +1.84 58 0 45 0
28AUG26 680.00 C 0.00 0.00 0.00 7.63 +1.85 58 0 91 0
29SEP26 350.00 C 0.00 0.00 0.00 144.48 +14.04 46 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 136.64 +13.64 48 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 129.03 +13.21 50 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 121.68 +12.77 51 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 114.58 +12.31 52 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 107.76 +11.85 52 0 1 0
29SEP26 410.00 C 0.00 0.00 0.00 101.20 +11.37 53 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 94.92 +10.88 53 0 14 0
29SEP26 430.00 C 0.00 0.00 0.00 88.92 +10.40 54 0 2 0
29SEP26 440.00 C 0.00 0.00 0.00 83.20 +9.92 54 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 80.16 +11.84 57 0 65 0
29SEP26 460.00 C 0.00 0.00 0.00 74.82 +11.19 57 0 90 0
29SEP26 470.00 C 0.00 0.00 0.00 69.77 +10.58 57 0 148 0
29SEP26 480.00 C 0.00 0.00 0.00 64.98 +9.96 57 0 89 0
29SEP26 490.00 C 0.00 0.00 0.00 58.65 +7.56 55 0 44 0
29SEP26 500.00 C 0.00 0.00 0.00 54.52 +7.13 55 0 136 0
29SEP26 510.00 C 0.00 0.00 0.00 50.63 +6.70 55 0 316 0
29SEP26 520.00 C 42.50 42.50 42.50 46.98 +6.29 55 1 161 +1
29SEP26 530.00 C 38.81 38.81 38.81 43.55 +5.90 56 10 235 0
29SEP26 540.00 C 0.00 0.00 0.00 40.34 +5.52 56 0 103 0
29SEP26 550.00 C 0.00 0.00 0.00 37.33 +5.15 56 0 891 0
29SEP26 560.00 C 0.00 0.00 0.00 34.53 +3.90 56 0 109 0
29SEP26 570.00 C 0.00 0.00 0.00 32.89 +4.62 57 0 108 0
29SEP26 580.00 C 0.00 0.00 0.00 30.38 +4.31 57 0 214 0
29SEP26 590.00 C 0.00 0.00 0.00 28.03 +4.00 57 0 7 0
29SEP26 600.00 C 0.00 0.00 0.00 25.86 +3.72 57 0 905 0
29SEP26 610.00 C 0.00 0.00 0.00 23.83 +3.44 57 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 21.95 +3.19 57 0 51 0
29SEP26 630.00 C 17.20 17.20 17.20 20.21 +2.95 57 1 544 0
29SEP26 640.00 C 16.25 16.25 15.93 18.15 +2.28 56 120 149 +90
29SEP26 650.00 C 0.00 0.00 0.00 17.11 +2.52 57 0 152 0
29SEP26 660.00 C 0.00 0.00 0.00 15.73 +2.33 57 0 46 0
29SEP26 670.00 C 0.00 0.00 0.00 14.45 +2.14 57 0 16 0
29SEP26 680.00 C 0.00 0.00 0.00 13.28 +1.98 57 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 12.19 +1.82 57 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 11.19 +1.67 57 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 10.27 +1.54 57 0 25 0
29SEP26 720.00 C 0.00 0.00 0.00 9.42 +1.41 57 0 95 0
29SEP26 730.00 C 0.00 0.00 0.00 8.63 +1.29 57 0 20 0
29SEP26 740.00 C 0.00 0.00 0.00 7.91 +1.18 57 0 84 0
29SEP26 750.00 C 0.00 0.00 0.00 7.25 +1.08 57 0 15 0
29SEP26 760.00 C 0.00 0.00 0.00 6.65 +1.00 57 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 6.09 +0.91 57 0 15 0
29SEP26 780.00 C 0.00 0.00 0.00 5.57 +0.83 57 0 15 0
29SEP26 790.00 C 0.00 0.00 0.00 5.10 +0.76 57 0 30 0
29SEP26 800.00 C 0.00 0.00 0.00 4.67 +0.70 57 0 30 0
29SEP26 810.00 C 4.60 4.60 4.60 4.28 +0.53 57 15 345 +15
29SEP26 820.00 C 0.00 0.00 0.00 3.91 +0.58 57 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 3.58 +0.53 57 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 3.28 +0.49 57 0 0 0
29SEP26 850.00 C 3.35 4.00 3.35 3.09 +0.46 57 105 90 -45
29SEP26 860.00 C 0.00 0.00 0.00 2.74 +0.40 57 0 0 0
29SEP26 870.00 C 3.51 3.51 3.51 2.51 +0.37 57 15 0 -15
29SEP26 880.00 C 3.33 3.33 3.33 2.29 +0.33 57 15 5 -14
29SEP26 890.00 C 3.16 3.16 3.16 2.10 +0.31 57 15 15 +15
29SEP26 900.00 C 3.01 3.01 3.01 1.92 +0.28 57 15 45 +15
29SEP26 910.00 C 2.87 2.87 2.87 1.75 +0.25 57 15 15 +15
29SEP26 920.00 C 0.00 0.00 0.00 1.60 +0.23 57 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 1.46 +0.20 57 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 1.34 +0.19 57 0 49 0
30DEC26 350.00 C 0.00 0.00 0.00 150.31 +13.58 47 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 143.00 +13.27 48 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 135.92 +12.67 48 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 129.20 +12.43 49 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 122.69 +12.10 50 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 116.32 +11.45 50 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 110.31 +11.15 50 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 104.62 +10.97 51 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 99.01 +10.28 51 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 93.63 +9.82 51 0 300 0
30DEC26 450.00 C 0.00 0.00 0.00 88.73 +9.72 51 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 83.90 +9.23 52 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 79.08 +8.53 52 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 74.83 +8.34 52 0 1 0
30DEC26 490.00 C 0.00 0.00 0.00 70.80 +8.23 52 0 60 0
30DEC26 500.00 C 0.00 0.00 0.00 66.77 +7.68 52 0 32 0
30DEC26 510.00 C 0.00 0.00 0.00 62.74 +7.00 52 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 59.42 +6.91 52 0 18 0
30DEC26 530.00 C 0.00 0.00 0.00 56.15 +6.81 52 0 0 0
30DEC26 540.00 C 52.23 53.36 51.31 52.87 +6.39 52 253 253 +238
30DEC26 550.00 C 0.00 0.00 0.00 49.72 +5.88 53 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 46.89 +5.57 52 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 44.31 +5.49 53 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 41.74 +5.38 53 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 39.18 +4.83 53 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 36.80 +4.40 53 0 41 0
30DEC26 610.00 C 0.00 0.00 0.00 34.81 +4.32 53 0 27 0
30DEC26 620.00 C 0.00 0.00 0.00 33.47 +4.89 53 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 31.10 +4.15 53 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 29.54 +4.26 53 0 45 0
30DEC26 650.00 C 0.00 0.00 0.00 28.06 +4.20 54 0 45 0
30DEC26 660.00 C 0.00 0.00 0.00 26.68 +4.23 54 0 78 0
30DEC26 670.00 C 0.00 0.00 0.00 25.27 +4.23 54 0 8 0
30DEC26 680.00 C 0.00 0.00 0.00 24.03 +4.24 54 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 22.73 +3.95 54 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 21.24 +3.37 54 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 20.06 +3.09 54 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 18.96 +2.79 54 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 17.87 +2.53 54 0 382 0
30DEC26 740.00 C 0.00 0.00 0.00 16.80 +2.45 54 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 15.73 +2.13 54 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 14.66 +1.80 54 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 13.89 +1.77 54 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 13.13 +1.75 54 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 12.39 +1.75 54 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 11.65 +1.75 54 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 10.91 +1.54 54 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 10.17 +1.29 54 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 9.59 +1.21 54 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 9.08 +1.42 54 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 8.59 +1.42 54 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 8.09 +1.39 54 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 7.60 +1.36 54 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 7.10 +1.17 54 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 6.61 +0.99 54 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 6.07 +0.76 54 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 5.76 +0.76 54 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 5.45 +0.76 54 0 25 0
30DEC26 930.00 C 0.00 0.00 0.00 5.14 +0.76 54 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 4.83 +0.75 54 0 18 0
30MAR27 350.00 C 0.00 0.00 0.00 157.15 +13.02 49 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 150.74 +12.83 50 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 144.49 +12.70 50 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 138.25 +12.16 50 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 132.31 +11.61 51 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 126.88 +11.50 51 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 121.45 +11.40 51 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 116.17 +10.82 52 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 111.06 +10.22 52 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 106.45 +10.13 52 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 101.94 +10.13 52 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 97.46 +9.65 52 0 2 0
30MAR27 470.00 C 0.00 0.00 0.00 92.98 +8.89 52 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 89.11 +8.75 52 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 85.40 +8.74 53 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 81.70 +8.70 53 0 15 0
30MAR27 510.00 C 0.00 0.00 0.00 78.00 +8.05 53 0 15 0
30MAR27 520.00 C 0.00 0.00 0.00 74.34 +7.38 53 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 71.36 +7.37 53 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 68.39 +7.35 53 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 65.41 +7.32 53 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 62.43 +6.82 53 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 59.48 +6.20 53 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 57.01 +6.04 53 0 15 0
30MAR27 590.00 C 0.00 0.00 0.00 54.68 +6.02 53 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 52.35 +6.00 53 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 50.07 +6.00 53 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 48.11 +5.80 53 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 46.25 +5.69 54 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 44.47 +5.67 54 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 43.13 +6.08 54 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 41.50 +6.20 54 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 39.93 +6.36 54 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 38.43 +6.18 55 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 36.96 +5.96 55 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 34.96 +5.15 55 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 33.94 +5.27 55 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 32.42 +4.65 55 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 31.21 +4.66 55 0 3 0
30MAR27 740.00 C 0.00 0.00 0.00 28.97 +3.24 54 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 27.63 +2.85 54 0 15 0
30MAR27 760.00 C 0.00 0.00 0.00 26.30 +2.59 54 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 25.12 +2.28 54 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 24.17 +2.23 54 0 15 0
30MAR27 790.00 C 0.00 0.00 0.00 23.22 +2.25 54 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 22.27 +2.28 54 0 30 0
30MAR27 810.00 C 0.00 0.00 0.00 21.31 +2.29 54 0 33 0
29JUN27 350.00 C 0.00 0.00 0.00 165.36 +12.68 50 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 159.43 +12.59 50 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 153.51 +11.99 51 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 147.89 +11.48 51 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 142.77 +11.42 51 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 137.65 +11.36 51 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 132.60 +11.02 52 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 127.56 +10.26 52 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 123.13 +10.10 52 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 118.84 +10.08 52 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 114.57 +10.06 52 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 110.30 +9.58 52 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 106.04 +8.84 52 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 102.42 +8.73 52 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 98.90 +8.71 53 0 15 0
29JUN27 500.00 C 0.00 0.00 0.00 95.38 +8.69 53 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 91.86 +8.54 53 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 88.35 +7.85 53 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 85.06 +7.37 53 0 15 0
29JUN27 540.00 C 0.00 0.00 0.00 82.23 +7.35 53 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 79.41 +7.34 53 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 76.59 +7.33 53 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 73.76 +7.24 53 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 70.94 +6.61 53 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 68.19 +6.05 53 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 65.98 +6.04 53 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 63.78 +6.03 53 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 61.57 +6.01 53 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 59.37 +6.00 53 0 0 0
TOTAL CALL 1,190 31,168 +475
18JUN26 350.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
18JUN26 360.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
18JUN26 370.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
18JUN26 380.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
18JUN26 390.00 P 0.00 0.00 0.00 0.01 -0.03 81 0 0 0
18JUN26 400.00 P 0.00 0.00 0.00 0.01 -0.11 72 0 0 0
18JUN26 410.00 P 0.00 0.00 0.00 0.03 -0.29 70 0 0 0
18JUN26 420.00 P 0.00 0.00 0.00 0.08 -0.67 69 0 0 0
18JUN26 430.00 P 0.00 0.00 0.00 0.24 -1.36 69 0 0 0
18JUN26 440.00 P 1.10 1.10 1.10 0.63 -2.45 69 4 4 +4
18JUN26 450.00 P 3.30 3.30 3.30 1.45 -3.91 69 15 15 +15
18JUN26 460.00 P 3.87 4.00 3.87 2.94 -5.83 69 17 17 +17
18JUN26 470.00 P 6.97 7.15 6.91 5.07 -8.15 68 42 42 +42
18JUN26 480.00 P 12.09 12.09 10.19 8.47 -10.52 67 61 46 +46
18JUN26 490.00 P 0.00 0.00 0.00 13.14 -12.61 66 0 0 0
18JUN26 500.00 P 0.00 0.00 0.00 18.99 -14.54 65 0 0 0
18JUN26 510.00 P 0.00 0.00 0.00 26.15 -15.88 64 0 0 0
18JUN26 520.00 P 0.00 0.00 0.00 34.99 -16.08 69 0 0 0
18JUN26 530.00 P 0.00 0.00 0.00 43.86 -16.67 69 0 0 0
18JUN26 540.00 P 0.00 0.00 0.00 53.21 - 69 0 0 -
18JUN26 550.00 P 0.00 0.00 0.00 62.86 - 69 0 0 -
18JUN26 560.00 P 0.00 0.00 0.00 72.69 - 69 0 0 -
26JUN26 350.00 P 0.00 0.00 0.00 0.01 -0.03 61 0 0 0
26JUN26 360.00 P 0.00 0.00 0.00 0.01 -0.09 56 0 0 0
26JUN26 370.00 P 0.00 0.00 0.00 0.04 -0.17 58 0 0 0
26JUN26 380.00 P 0.00 0.00 0.00 0.09 -0.34 58 0 0 0
26JUN26 390.00 P 0.00 0.00 0.00 0.20 -0.60 58 0 0 0
26JUN26 400.00 P 0.00 0.00 0.00 0.42 -0.99 58 0 0 0
26JUN26 410.00 P 0.00 0.00 0.00 0.82 -1.52 58 0 0 0
26JUN26 420.00 P 0.00 0.00 0.00 1.45 -2.25 58 0 0 0
26JUN26 430.00 P 0.00 0.00 0.00 2.43 -3.15 58 0 0 0
26JUN26 440.00 P 0.00 0.00 0.00 3.86 -4.24 58 0 0 0
26JUN26 450.00 P 0.00 0.00 0.00 5.88 -5.45 59 0 0 0
26JUN26 460.00 P 0.00 0.00 0.00 8.61 -6.72 59 0 0 0
26JUN26 470.00 P 13.67 13.67 13.67 11.94 -8.17 58 17 17 +17
26JUN26 480.00 P 17.61 18.76 17.61 16.02 -9.67 58 31 31 +31
26JUN26 490.00 P 21.21 21.21 21.21 21.21 -10.81 59 15 15 +15
26JUN26 500.00 P 0.00 0.00 0.00 26.84 -12.19 58 0 0 0
26JUN26 510.00 P 0.00 0.00 0.00 33.50 -13.14 59 0 0 0
26JUN26 520.00 P 0.00 0.00 0.00 40.39 -14.39 58 0 0 0
26JUN26 530.00 P 0.00 0.00 0.00 48.19 -15.15 58 0 0 0
26JUN26 540.00 P 0.00 0.00 0.00 56.50 - 58 0 0 -
26JUN26 550.00 P 0.00 0.00 0.00 65.25 - 58 0 0 -
26JUN26 560.00 P 0.00 0.00 0.00 74.36 - 58 0 0 -
29JUN26 350.00 P 0.00 0.00 0.00 0.01 -0.09 54 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 0.03 -0.19 55 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 0.08 -0.34 55 0 34 0
29JUN26 380.00 P 0.00 0.00 0.00 0.17 -0.60 55 0 50 0
29JUN26 390.00 P 0.00 0.00 0.00 0.34 -0.98 55 0 144 0
29JUN26 400.00 P 2.11 2.11 1.30 0.63 -1.53 55 5 165 -2
29JUN26 410.00 P 0.00 0.00 0.00 1.12 -2.26 55 0 264 0
29JUN26 420.00 P 0.00 0.00 0.00 1.91 -3.14 55 0 147 0
29JUN26 430.00 P 5.50 5.50 3.99 3.07 -4.20 55 2 147 0
29JUN26 440.00 P 6.50 6.50 6.50 4.71 -5.40 55 5 164 0
29JUN26 450.00 P 0.00 0.00 0.00 6.92 -6.71 56 0 273 0
29JUN26 460.00 P 0.00 0.00 0.00 9.73 -8.12 56 0 234 0
29JUN26 470.00 P 15.50 15.50 15.50 13.12 -9.68 55 1 205 0
29JUN26 480.00 P 21.05 21.05 18.20 17.30 -11.26 55 61 451 +26
29JUN26 490.00 P 23.68 24.10 22.55 22.55 -11.44 56 45 303 0
29JUN26 500.00 P 0.00 0.00 0.00 27.94 -12.92 55 0 1,495 0
29JUN26 510.00 P 0.00 0.00 0.00 34.38 -13.89 55 0 322 0
29JUN26 520.00 P 0.00 0.00 0.00 41.45 -14.72 55 0 472 0
29JUN26 530.00 P 0.00 0.00 0.00 49.17 -15.31 55 0 307 0
29JUN26 540.00 P 0.00 0.00 0.00 57.37 -18.07 55 0 104 0
29JUN26 550.00 P 0.00 0.00 0.00 65.97 -18.77 55 0 884 0
29JUN26 560.00 P 0.00 0.00 0.00 74.91 -19.37 55 0 72 0
29JUN26 570.00 P 0.00 0.00 0.00 86.65 -17.36 69 0 146 0
29JUN26 580.00 P 0.00 0.00 0.00 93.98 -19.95 58 0 425 0
29JUN26 590.00 P 0.00 0.00 0.00 103.54 -20.42 59 0 97 0
29JUN26 600.00 P 0.00 0.00 0.00 113.18 -20.90 59 0 932 0
29JUN26 610.00 P 0.00 0.00 0.00 122.95 -21.32 59 0 121 0
29JUN26 620.00 P 0.00 0.00 0.00 132.82 -21.70 60 0 129 0
29JUN26 630.00 P 0.00 0.00 0.00 142.75 -21.70 61 0 540 0
29JUN26 640.00 P 0.00 0.00 0.00 152.60 -20.39 0 0 174 0
29JUN26 650.00 P 0.00 0.00 0.00 163.27 -22.13 78 0 388 0
29JUN26 660.00 P 0.00 0.00 0.00 172.60 -20.47 0 0 354 0
29JUN26 670.00 P 0.00 0.00 0.00 182.60 -21.53 0 0 272 0
29JUN26 680.00 P 0.00 0.00 0.00 192.60 -21.72 0 0 90 0
29JUN26 690.00 P 0.00 0.00 0.00 202.60 -19.50 0 0 78 0
29JUN26 700.00 P 0.00 0.00 0.00 212.60 -20.02 0 0 63 0
29JUN26 710.00 P 0.00 0.00 0.00 222.60 -23.03 0 0 54 0
29JUN26 720.00 P 0.00 0.00 0.00 233.43 -21.75 103 0 136 0
29JUN26 730.00 P 245.50 245.50 245.50 243.38 -21.87 105 2 27 -2
29JUN26 740.00 P 0.00 0.00 0.00 253.36 -21.76 108 0 7 0
29JUN26 750.00 P 0.00 0.00 0.00 263.39 -22.24 111 0 260 0
29JUN26 760.00 P 0.00 0.00 0.00 272.60 -24.01 0 0 19 0
29JUN26 770.00 P 0.00 0.00 0.00 283.33 -22.24 116 0 9 0
29JUN26 780.00 P 0.00 0.00 0.00 293.32 -23.06 118 0 13 0
29JUN26 790.00 P 0.00 0.00 0.00 302.60 -22.84 0 0 18 0
29JUN26 800.00 P 0.00 0.00 0.00 313.29 -23.07 123 0 10 0
29JUN26 810.00 P 0.00 0.00 0.00 323.28 -23.28 125 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 333.27 -23.00 127 0 3 0
29JUN26 830.00 P 0.00 0.00 0.00 343.30 -21.92 131 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 353.24 -23.19 132 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 363.23 -23.29 134 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 373.22 -23.02 136 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 383.25 -23.22 139 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 393.20 -23.27 140 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 403.18 -23.12 142 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 413.17 -23.25 144 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 423.20 -23.23 147 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 433.15 -23.41 148 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 443.17 -23.21 151 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 453.12 -23.28 152 0 0 0
30JUL26 350.00 P 0.00 0.00 0.00 1.42 -1.22 55 0 0 0
30JUL26 360.00 P 0.00 0.00 0.00 2.09 -1.58 55 0 46 0
30JUL26 370.00 P 0.00 0.00 0.00 2.89 -2.00 56 0 35 0
30JUL26 380.00 P 0.00 0.00 0.00 4.01 -2.47 56 0 28 0
30JUL26 390.00 P 0.00 0.00 0.00 5.34 -3.07 56 0 2 0
30JUL26 400.00 P 0.00 0.00 0.00 6.92 -3.66 56 0 23 0
30JUL26 410.00 P 0.00 0.00 0.00 9.00 -4.34 56 0 27 0
30JUL26 420.00 P 0.00 0.00 0.00 11.32 -5.07 56 0 54 0
30JUL26 430.00 P 0.00 0.00 0.00 14.07 -5.80 56 0 362 0
30JUL26 440.00 P 19.53 19.53 19.53 17.29 -6.59 56 1 382 0
30JUL26 450.00 P 23.69 23.69 23.69 20.76 -7.39 56 1 450 0
30JUL26 460.00 P 0.00 0.00 0.00 24.96 -8.16 56 0 176 0
30JUL26 470.00 P 0.00 0.00 0.00 29.32 -8.89 56 0 115 0
30JUL26 480.00 P 0.00 0.00 0.00 34.38 -9.73 57 0 83 0
30JUL26 490.00 P 44.21 44.21 43.92 39.67 -10.39 57 30 180 -15
30JUL26 500.00 P 0.00 0.00 0.00 45.55 -11.19 57 0 174 0
30JUL26 510.00 P 53.37 53.37 53.37 51.70 -11.76 57 1 201 +1
30JUL26 520.00 P 0.00 0.00 0.00 58.37 -12.51 58 0 125 0
30JUL26 530.00 P 0.00 0.00 0.00 63.38 -14.93 55 0 1,341 0
30JUL26 540.00 P 0.00 0.00 0.00 72.69 -13.64 58 0 176 0
30JUL26 550.00 P 0.00 0.00 0.00 80.25 -14.17 59 0 244 0
30JUL26 560.00 P 0.00 0.00 0.00 88.31 -14.59 60 0 23 0
30JUL26 570.00 P 0.00 0.00 0.00 96.41 -15.14 60 0 88 0
30JUL26 580.00 P 0.00 0.00 0.00 105.03 -15.37 61 0 79 0
30JUL26 590.00 P 0.00 0.00 0.00 113.68 -15.83 62 0 56 0
30JUL26 600.00 P 0.00 0.00 0.00 122.67 -15.98 63 0 226 0
30JUL26 610.00 P 0.00 0.00 0.00 131.77 -16.35 64 0 40 0
30JUL26 620.00 P 0.00 0.00 0.00 141.03 -16.59 65 0 16 0
30JUL26 630.00 P 0.00 0.00 0.00 150.50 -16.76 67 0 134 0
30JUL26 640.00 P 0.00 0.00 0.00 160.00 -17.03 68 0 10 0
30JUL26 650.00 P 0.00 0.00 0.00 169.74 -17.09 70 0 15 0
30JUL26 660.00 P 0.00 0.00 0.00 179.51 -17.28 72 0 24 0
30JUL26 670.00 P 0.00 0.00 0.00 189.37 -17.41 75 0 15 0
30JUL26 680.00 P 0.00 0.00 0.00 199.34 -17.48 77 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 209.34 -17.61 79 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 219.43 -17.67 81 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 229.40 -17.90 84 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 239.35 -18.19 86 0 0 0
30JUL26 730.00 P 249.50 249.50 249.50 249.16 -18.64 87 2 2 +2
30JUL26 740.00 P 0.00 0.00 0.00 258.87 -19.23 88 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 268.64 -19.60 90 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 278.65 -19.45 92 0 0 0
28AUG26 350.00 P 0.00 0.00 0.00 5.09 -2.15 58 0 0 0
28AUG26 360.00 P 0.00 0.00 0.00 6.64 -2.27 58 0 16 0
28AUG26 370.00 P 0.00 0.00 0.00 8.29 -2.82 58 0 0 0
28AUG26 380.00 P 0.00 0.00 0.00 10.23 -3.12 58 0 48 0
28AUG26 390.00 P 0.00 0.00 0.00 12.43 -3.78 59 0 23 0
28AUG26 400.00 P 0.00 0.00 0.00 14.96 -4.11 59 0 15,107 0
28AUG26 410.00 P 0.00 0.00 0.00 17.81 -4.81 59 0 60 0
28AUG26 420.00 P 0.00 0.00 0.00 20.93 -5.27 59 0 138 0
28AUG26 430.00 P 0.00 0.00 0.00 24.51 -5.88 59 0 320 0
28AUG26 440.00 P 32.30 32.30 32.30 28.19 -6.57 59 1 240 +1
28AUG26 450.00 P 0.00 0.00 0.00 32.55 -6.95 59 0 636 0
28AUG26 460.00 P 0.00 0.00 0.00 36.92 -7.77 59 0 390 0
28AUG26 470.00 P 47.29 47.29 47.29 41.90 -8.00 59 10 528 -10
28AUG26 480.00 P 0.00 0.00 0.00 47.08 -8.81 59 0 324 0
28AUG26 490.00 P 0.00 0.00 0.00 52.49 -9.41 60 0 257 0
28AUG26 500.00 P 0.00 0.00 0.00 58.48 -9.77 60 0 247 0
28AUG26 510.00 P 0.00 0.00 0.00 64.49 -10.54 60 0 282 0
28AUG26 520.00 P 0.00 0.00 0.00 70.99 -10.84 60 0 156 0
28AUG26 530.00 P 0.00 0.00 0.00 77.77 -11.37 60 0 131 0
28AUG26 540.00 P 0.00 0.00 0.00 84.57 -12.08 61 0 4,150 0
28AUG26 550.00 P 0.00 0.00 0.00 91.98 -12.21 61 0 113 0
28AUG26 560.00 P 0.00 0.00 0.00 99.49 -12.76 61 0 138 0
28AUG26 570.00 P 0.00 0.00 0.00 107.03 -13.37 62 0 141 0
28AUG26 580.00 P 0.00 0.00 0.00 115.14 -13.45 62 0 68 0
28AUG26 590.00 P 0.00 0.00 0.00 123.29 -13.91 63 0 23 0
28AUG26 600.00 P 0.00 0.00 0.00 131.47 -14.44 63 0 49 0
28AUG26 610.00 P 0.00 0.00 0.00 140.11 -14.53 64 0 11 0
28AUG26 620.00 P 0.00 0.00 0.00 148.81 -14.84 64 0 37 0
28AUG26 630.00 P 0.00 0.00 0.00 157.54 -15.27 65 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 166.55 -15.44 66 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 175.70 -15.58 67 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 184.88 -15.92 68 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 194.15 -16.19 68 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 203.67 -16.23 69 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 8.75 -2.88 57 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 10.52 -3.31 57 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 12.71 -4.17 57 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 14.90 -4.90 57 0 23 0
29SEP26 390.00 P 0.00 0.00 0.00 17.69 -5.16 57 0 15 0
29SEP26 400.00 P 0.00 0.00 0.00 21.13 -5.38 58 0 125 0
29SEP26 410.00 P 0.00 0.00 0.00 24.42 -5.75 58 0 52 0
29SEP26 420.00 P 0.00 0.00 0.00 28.06 -6.26 58 0 37 0
29SEP26 430.00 P 0.00 0.00 0.00 31.72 -7.04 58 0 28 0
29SEP26 440.00 P 0.00 0.00 0.00 36.09 -7.13 58 0 36 0
29SEP26 450.00 P 0.00 0.00 0.00 40.53 -7.88 58 0 64 0
29SEP26 460.00 P 0.00 0.00 0.00 45.13 -8.54 58 0 67 0
29SEP26 470.00 P 0.00 0.00 0.00 50.37 -8.60 58 0 888 0
29SEP26 480.00 P 0.00 0.00 0.00 55.63 -9.41 58 0 149 0
29SEP26 490.00 P 69.41 69.41 69.41 61.11 -10.01 59 15 106 +15
29SEP26 500.00 P 0.00 0.00 0.00 67.17 -10.06 59 0 186 0
29SEP26 510.00 P 0.00 0.00 0.00 73.24 -10.78 59 0 71 0
29SEP26 520.00 P 0.00 0.00 0.00 79.46 -11.42 59 0 433 0
29SEP26 530.00 P 0.00 0.00 0.00 86.29 -11.47 59 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 93.14 -11.96 59 0 51 0
29SEP26 550.00 P 0.00 0.00 0.00 100.01 -12.66 60 0 911 0
29SEP26 560.00 P 0.00 0.00 0.00 107.47 -12.79 60 0 14 0
29SEP26 570.00 P 0.00 0.00 0.00 115.04 -12.93 60 0 773 0
29SEP26 580.00 P 0.00 0.00 0.00 122.62 -13.55 60 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 130.43 -13.96 61 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 138.62 -14.01 61 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 146.83 -14.27 62 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 155.07 -14.78 62 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 163.61 -15.00 62 0 812 0
29SEP26 640.00 P 0.00 0.00 0.00 172.36 -15.04 63 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 181.12 -15.27 63 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 189.90 -15.69 64 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 198.95 -15.85 64 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 208.14 -15.90 65 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 217.36 -16.01 66 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 226.59 -16.33 67 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 235.96 -16.53 67 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 245.51 -16.57 68 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 255.08 -16.61 69 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 264.67 -16.79 70 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 274.28 -17.02 71 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 284.08 -17.07 72 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 293.91 -17.11 73 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 303.77 -17.16 75 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 313.64 -17.30 76 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 323.56 -17.43 77 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 333.58 -17.47 78 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 343.63 -17.50 80 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 353.69 -17.56 81 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 363.78 -17.64 82 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 373.90 -17.71 84 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 384.08 -17.75 85 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 394.27 -17.79 87 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 404.49 -17.81 88 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 414.73 -17.87 90 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 424.98 -17.92 91 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 435.28 -17.92 93 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 445.35 -18.15 94 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 455.14 -18.66 95 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 464.95 -19.15 96 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 20.35 -4.04 54 0 0 0
30DEC26 360.00 P 0.00 0.00 0.00 23.35 -4.39 54 0 8 0
30DEC26 370.00 P 0.00 0.00 0.00 26.37 -5.13 54 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 30.04 -5.22 54 0 6 0
30DEC26 390.00 P 0.00 0.00 0.00 33.79 -5.58 55 0 6 0
30DEC26 400.00 P 0.00 0.00 0.00 37.54 -6.37 55 0 70 0
30DEC26 410.00 P 0.00 0.00 0.00 41.94 -6.52 55 0 37 0
30DEC26 420.00 P 0.00 0.00 0.00 46.47 -6.70 55 0 30 0
30DEC26 430.00 P 0.00 0.00 0.00 51.01 -7.51 55 0 31 0
30DEC26 440.00 P 0.00 0.00 0.00 55.97 -7.91 55 0 21 0
30DEC26 450.00 P 0.00 0.00 0.00 61.31 -7.94 55 0 30 0
30DEC26 460.00 P 0.00 0.00 0.00 66.65 -8.47 55 0 5 0
30DEC26 470.00 P 0.00 0.00 0.00 72.02 -9.25 55 0 80 0
30DEC26 480.00 P 0.00 0.00 0.00 78.08 -9.36 55 0 3 0
30DEC26 490.00 P 0.00 0.00 0.00 84.22 -9.39 55 0 5 0
30DEC26 500.00 P 0.00 0.00 0.00 90.37 -10.01 55 0 36 0
30DEC26 510.00 P 0.00 0.00 0.00 96.55 -10.74 56 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 103.43 -10.78 56 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 110.33 -10.82 56 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 117.24 -11.27 56 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 124.17 -11.95 56 0 25 0
30DEC26 560.00 P 0.00 0.00 0.00 131.61 -12.12 56 0 27 0
30DEC26 570.00 P 0.00 0.00 0.00 139.20 -12.15 57 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 146.80 -12.25 57 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 154.41 -12.85 57 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 162.15 -13.32 57 0 52 0
30DEC26 610.00 P 0.00 0.00 0.00 170.35 -13.34 58 0 48 0
30DEC26 620.00 P 0.00 0.00 0.00 178.55 -13.37 58 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 186.76 -13.51 58 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 194.99 -14.00 58 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 203.33 -14.38 58 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 212.04 -14.40 59 0 59 0
30DEC26 670.00 P 0.00 0.00 0.00 220.76 -14.41 59 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 229.48 -14.45 60 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 238.21 -14.81 60 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 246.96 -15.20 60 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 256.02 -15.27 60 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 265.15 -15.28 61 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 274.28 -15.30 62 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 283.42 -15.37 62 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 292.57 -15.67 63 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 301.74 -15.95 63 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 311.18 -15.97 63 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 320.64 -15.97 64 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 330.09 -15.98 64 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 339.55 -16.00 65 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 349.01 -16.21 65 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 358.49 -16.42 66 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 368.12 -16.48 67 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 377.81 -16.49 67 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 387.50 -16.50 68 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 397.20 -16.50 69 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 406.89 -16.54 69 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 416.60 -16.69 70 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 426.31 -16.85 71 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 436.16 -16.86 71 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 446.02 -16.87 72 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 455.75 -17.01 73 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 465.30 -17.33 73 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 474.86 -16.87 73 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 30.45 -4.49 55 0 0 0
30MAR27 360.00 P 0.00 0.00 0.00 34.18 -4.64 55 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 38.04 -4.68 55 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 41.92 -5.28 55 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 45.99 -5.88 55 0 0 0
30MAR27 400.00 P 0.00 0.00 0.00 50.65 -5.91 55 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 55.32 -5.95 55 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 60.00 -6.67 55 0 60 0
30MAR27 430.00 P 0.00 0.00 0.00 64.92 -7.24 55 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 70.39 -7.27 55 0 4 0
30MAR27 450.00 P 0.00 0.00 0.00 75.87 -7.31 56 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 81.37 -7.84 56 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 86.90 -8.59 56 0 4 0
30MAR27 480.00 P 95.70 95.70 95.70 93.10 -8.69 56 1 16 0
30MAR27 490.00 P 0.00 0.00 0.00 99.38 -8.72 56 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 105.67 -8.79 56 0 1 0
30MAR27 510.00 P 0.00 0.00 0.00 111.97 -9.48 56 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 118.39 -10.11 56 0 3 0
30MAR27 530.00 P 0.00 0.00 0.00 125.41 -10.14 56 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 132.45 -10.17 56 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 139.50 -10.23 57 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 146.56 -10.76 57 0 1 0
30MAR27 570.00 P 0.00 0.00 0.00 153.66 -11.38 57 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 161.25 -11.53 57 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 168.97 -11.56 57 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 176.70 -11.60 57 0 44 0
30MAR27 610.00 P 0.00 0.00 0.00 184.44 -11.71 57 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 192.20 -12.26 58 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 200.01 -12.77 58 0 48 0
30MAR27 640.00 P 0.00 0.00 0.00 208.29 -12.82 58 0 48 0
30MAR27 650.00 P 0.00 0.00 0.00 216.61 -12.85 58 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 224.94 -12.88 58 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 233.28 -12.94 59 0 1 0
30MAR27 680.00 P 0.00 0.00 0.00 241.63 -13.31 59 0 1 0
30MAR27 690.00 P 0.00 0.00 0.00 250.01 -13.75 59 0 2 0
30MAR27 700.00 P 0.00 0.00 0.00 258.63 -13.96 59 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 267.45 -13.97 60 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 276.27 -14.00 60 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 285.10 -14.04 60 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 293.94 -14.09 60 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 302.79 -14.40 61 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 311.67 -14.74 61 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 320.71 -14.92 61 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 329.93 -14.94 62 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 339.15 -14.96 62 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 348.38 -14.98 62 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 357.61 -15.02 63 0 0 0
29JUN27 350.00 P 43.99 44.30 43.99 39.38 -4.61 55 3 3 +3
29JUN27 360.00 P 0.00 0.00 0.00 43.35 -4.66 55 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 47.33 -5.31 55 0 3 0
29JUN27 380.00 P 0.00 0.00 0.00 51.58 -5.84 55 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 56.34 -5.86 55 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 61.10 -5.92 55 0 11 0
29JUN27 410.00 P 0.00 0.00 0.00 65.89 -6.33 55 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 70.70 -7.11 55 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 76.18 -7.22 55 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 81.75 -7.27 56 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 87.34 -7.32 56 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 92.95 -7.84 56 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 98.60 -8.57 56 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 104.89 -8.68 56 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 111.26 -8.72 56 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 117.65 -8.77 56 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 124.05 -8.99 56 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 130.48 -9.68 56 0 1 0
29JUN27 530.00 P 0.00 0.00 0.00 137.18 -10.12 56 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 144.29 -10.17 56 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 151.42 -10.21 56 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 158.56 -10.26 57 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 165.72 -10.43 57 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 172.91 -11.04 57 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 180.22 -11.54 57 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 188.01 -11.58 57 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 195.82 -11.61 57 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 203.64 -11.66 57 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 211.47 -11.71 57 0 0 0
TOTAL PUT 388 48,744 +206
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$ 56.85
29JUN26 40.00 C 0.00 0.00 0.00 16.89 -0.14 0 0 91 0
29JUN26 41.00 C 0.00 0.00 0.00 15.90 -0.10 61 0 109 0
29JUN26 42.00 C 0.00 0.00 0.00 14.88 -0.14 0 0 89 0
29JUN26 43.00 C 0.00 0.00 0.00 13.90 -0.18 50 0 47 0
29JUN26 44.00 C 0.00 0.00 0.00 12.91 -0.27 53 0 30 0
29JUN26 45.00 C 0.00 0.00 0.00 11.92 -0.08 52 0 29 0
29JUN26 46.00 C 0.00 0.00 0.00 10.95 -0.21 55 0 180 0
29JUN26 47.00 C 0.00 0.00 0.00 9.98 -0.49 54 0 50 0
29JUN26 48.00 C 0.00 0.00 0.00 9.03 -0.53 54 0 120 0
29JUN26 49.00 C 0.00 0.00 0.00 8.10 -0.28 53 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 7.21 -0.29 54 0 330 0
29JUN26 52.50 C 6.10 6.10 6.10 5.17 -0.32 54 2 194 -2
29JUN26 55.00 C 3.85 3.85 3.40 3.42 -0.47 53 75 765 -36
29JUN26 57.50 C 2.34 2.66 2.03 2.07 -0.45 52 510 2,448 +191
29JUN26 60.00 C 1.57 1.65 1.31 1.27 -0.37 55 1,609 4,086 +1,609
29JUN26 62.50 C 0.98 1.02 0.77 0.67 -0.31 54 2,700 4,254 +1,659
29JUN26 65.00 C 0.57 0.61 0.49 0.33 -0.22 54 1,755 14,383 +935
29JUN26 67.50 C 0.40 0.40 0.40 0.15 -0.15 54 1 2,310 -1
29JUN26 70.00 C 0.23 0.24 0.17 0.07 -0.08 54 49 5,511 0
29JUN26 72.50 C 0.00 0.00 0.00 0.03 -0.05 55 0 4,817 0
29JUN26 75.00 C 0.00 0.00 0.00 0.02 -0.02 58 0 2,228 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 -0.01 59 0 2,207 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 65 0 7,109 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 70 0 989 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 75 0 912 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 79 0 2,211 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,595 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 88 0 537 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 93 0 892 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 97 0 749 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 101 0 854 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 105 0 1,332 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 109 0 349 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 112 0 125 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 116 0 235 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 119 0 57 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 123 0 190 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 126 0 27 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 129 0 82 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 132 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 135 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 138 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 141 0 216 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 144 0 286 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 147 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 150 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 153 0 109 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 155 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 163 0 288 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 168 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 170 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 172 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 175 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 187 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 191 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 193 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 195 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 197 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 199 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 201 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 203 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 204 0 48 0
30JUL26 42.00 C 0.00 0.00 0.00 15.18 -0.16 52 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 14.17 -0.33 48 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 13.28 -0.42 50 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 12.37 -0.51 50 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 11.52 -0.24 51 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 10.64 -0.29 50 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 9.82 -0.10 50 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 9.02 -0.11 50 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 8.26 -0.23 50 0 8 0
30JUL26 52.50 C 0.00 0.00 0.00 6.53 -0.37 50 0 1 0
30JUL26 55.00 C 0.00 0.00 0.00 5.04 -0.45 50 0 201 0
30JUL26 57.50 C 4.24 4.24 4.24 3.77 -0.36 49 5 482 0
30JUL26 60.00 C 0.00 0.00 0.00 2.83 -0.40 50 0 898 0
30JUL26 62.50 C 0.00 0.00 0.00 2.09 -0.31 51 0 939 0
30JUL26 65.00 C 1.87 1.87 1.58 1.48 -0.30 51 16 931 +16
30JUL26 67.50 C 1.17 1.17 1.17 1.03 -0.25 50 15 575 0
30JUL26 70.00 C 0.89 0.89 0.89 0.70 -0.21 50 2 757 0
30JUL26 72.50 C 0.00 0.00 0.00 0.47 -0.17 50 0 1,032 0
30JUL26 75.00 C 0.61 0.61 0.61 0.31 -0.13 50 1 637 0
30JUL26 77.50 C 0.00 0.00 0.00 0.20 -0.10 50 0 664 0
30JUL26 80.00 C 0.00 0.00 0.00 0.13 -0.08 50 0 466 0
30JUL26 82.50 C 0.00 0.00 0.00 0.09 -0.05 51 0 581 0
30JUL26 85.00 C 0.00 0.00 0.00 0.06 -0.03 51 0 446 0
30JUL26 87.50 C 0.00 0.00 0.00 0.04 -0.02 51 0 130 0
30JUL26 90.00 C 0.00 0.00 0.00 0.02 -0.02 50 0 270 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 -0.02 49 0 109 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 104 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 54 0 3,573 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 56 0 105 0
28AUG26 42.00 C 0.00 0.00 0.00 15.62 -0.07 52 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 14.70 -0.46 51 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 13.85 -0.40 51 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 13.05 -0.04 52 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 12.24 -0.05 51 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 11.46 -0.16 51 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 10.70 -0.55 51 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 10.00 -0.18 51 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 9.36 -0.36 52 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 7.72 -0.28 51 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 6.34 -0.29 51 0 15 0
28AUG26 57.50 C 0.00 0.00 0.00 5.17 -0.31 52 0 304 0
28AUG26 60.00 C 4.57 4.57 4.15 4.20 -0.22 52 50 439 -35
28AUG26 62.50 C 0.00 0.00 0.00 3.41 -0.19 53 0 353 0
28AUG26 65.00 C 3.14 3.14 3.14 2.72 -0.28 53 17 969 +15
28AUG26 67.50 C 2.43 2.43 2.43 2.13 -0.26 53 15 398 0
28AUG26 70.00 C 0.00 0.00 0.00 1.66 -0.23 53 0 414 0
28AUG26 72.50 C 0.00 0.00 0.00 1.28 -0.20 53 0 504 0
28AUG26 75.00 C 0.00 0.00 0.00 0.98 -0.18 52 0 347 0
28AUG26 77.50 C 1.03 1.03 1.03 0.75 -0.15 52 1 250 +1
28AUG26 80.00 C 0.93 0.93 0.93 0.57 -0.13 52 35 285 +35
28AUG26 82.50 C 0.00 0.00 0.00 0.43 -0.11 52 0 342 0
28AUG26 85.00 C 0.00 0.00 0.00 0.32 -0.09 52 0 379 0
28AUG26 87.50 C 0.00 0.00 0.00 0.24 -0.08 52 0 374 0
28AUG26 90.00 C 0.00 0.00 0.00 0.18 -0.06 52 0 303 0
28AUG26 92.50 C 0.00 0.00 0.00 0.14 -0.04 53 0 480 0
28AUG26 95.00 C 0.00 0.00 0.00 0.10 -0.04 52 0 30 0
28AUG26 97.50 C 0.00 0.00 0.00 0.08 -0.03 53 0 41 0
28AUG26 100.00 C 0.00 0.00 0.00 0.06 -0.02 53 0 66 0
29SEP26 40.00 C 0.00 0.00 0.00 18.04 -0.21 57 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 17.09 -0.16 54 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.22 -0.18 53 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.49 -0.04 55 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.65 -0.13 54 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.76 -0.14 52 0 50 0
29SEP26 46.00 C 0.00 0.00 0.00 12.99 -0.22 52 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 12.24 -0.19 51 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.52 -0.12 51 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 10.82 -0.16 51 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 10.23 -0.09 51 0 69 0
29SEP26 52.50 C 9.00 9.00 9.00 8.58 -0.33 50 4 88 0
29SEP26 55.00 C 0.00 0.00 0.00 7.26 -0.23 50 0 305 0
29SEP26 57.50 C 6.45 6.45 6.45 6.09 -0.38 50 35 201 +35
29SEP26 60.00 C 0.00 0.00 0.00 5.14 -0.20 51 0 227 0
29SEP26 62.50 C 4.48 4.48 4.48 4.29 -0.27 51 100 271 +23
29SEP26 65.00 C 0.00 0.00 0.00 3.58 -0.31 51 0 1,075 0
29SEP26 67.50 C 0.00 0.00 0.00 2.93 -0.27 51 0 681 0
29SEP26 70.00 C 0.00 0.00 0.00 2.39 -0.27 51 0 632 0
29SEP26 72.50 C 0.00 0.00 0.00 1.94 -0.24 51 0 1,423 0
29SEP26 75.00 C 0.00 0.00 0.00 1.57 -0.22 51 0 1,265 0
29SEP26 77.50 C 0.00 0.00 0.00 1.26 -0.20 51 0 739 0
29SEP26 80.00 C 0.00 0.00 0.00 1.02 -0.17 51 0 709 0
29SEP26 82.50 C 0.97 0.97 0.97 0.81 -0.16 51 25 775 +25
29SEP26 85.00 C 1.02 1.02 1.02 0.63 -0.15 50 1 116 +1
29SEP26 87.50 C 0.00 0.00 0.00 0.50 -0.12 50 0 319 0
29SEP26 90.00 C 0.00 0.00 0.00 0.41 -0.09 51 0 297 0
29SEP26 92.50 C 0.00 0.00 0.00 0.33 -0.08 51 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 0.26 -0.07 51 0 113 0
29SEP26 97.50 C 0.00 0.00 0.00 0.21 -0.06 51 0 248 0
29SEP26 100.00 C 0.00 0.00 0.00 0.16 -0.06 50 0 868 0
29SEP26 102.50 C 0.00 0.00 0.00 0.13 -0.04 51 0 582 0
29SEP26 105.00 C 0.00 0.00 0.00 0.10 -0.04 50 0 61 0
29SEP26 107.50 C 0.00 0.00 0.00 0.08 -0.03 50 0 41 0
29SEP26 110.00 C 0.00 0.00 0.00 0.07 -0.02 51 0 510 0
29SEP26 112.50 C 0.00 0.00 0.00 0.05 -0.02 50 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.04 -0.02 51 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.03 -0.02 50 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.02 -0.02 49 0 59 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 -0.02 47 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 50 0 142 0
30DEC26 42.00 C 0.00 0.00 0.00 17.63 -0.33 52 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 16.83 -0.30 51 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.10 -0.28 51 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.31 -0.39 50 0 20 0
30DEC26 46.00 C 0.00 0.00 0.00 14.70 -0.40 50 0 139 0
30DEC26 47.00 C 0.00 0.00 0.00 13.97 -0.26 50 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 13.43 -0.29 50 0 30 0
30DEC26 49.00 C 0.00 0.00 0.00 12.81 -0.24 50 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.23 -0.17 50 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 10.81 -0.34 50 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 9.61 -0.33 50 0 576 0
30DEC26 57.50 C 0.00 0.00 0.00 8.51 -0.11 50 0 264 0
30DEC26 60.00 C 0.00 0.00 0.00 7.53 -0.16 50 0 685 0
30DEC26 62.50 C 0.00 0.00 0.00 6.67 -0.15 51 0 773 0
30DEC26 65.00 C 0.00 0.00 0.00 5.93 -0.18 51 0 598 0
30DEC26 67.50 C 0.00 0.00 0.00 5.22 -0.15 51 0 907 0
30DEC26 70.00 C 0.00 0.00 0.00 4.57 -0.14 51 0 597 0
30DEC26 72.50 C 0.00 0.00 0.00 3.99 -0.14 51 0 834 0
30DEC26 75.00 C 0.00 0.00 0.00 3.49 -0.12 51 0 908 0
30DEC26 77.50 C 0.00 0.00 0.00 3.05 -0.11 51 0 173 0
30DEC26 80.00 C 0.00 0.00 0.00 2.66 -0.10 51 0 576 0
30DEC26 82.50 C 0.00 0.00 0.00 2.31 -0.10 51 0 484 0
30DEC26 85.00 C 0.00 0.00 0.00 2.01 -0.10 50 0 129 0
30DEC26 87.50 C 0.00 0.00 0.00 1.70 -0.08 50 0 85 0
30DEC26 90.00 C 0.00 0.00 0.00 1.48 -0.08 50 0 162 0
30DEC26 92.50 C 0.00 0.00 0.00 1.29 -0.07 50 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 1.12 -0.06 50 0 145 0
30DEC26 97.50 C 0.00 0.00 0.00 1.00 -0.03 50 0 26 0
30DEC26 100.00 C 0.00 0.00 0.00 0.87 -0.06 50 0 42 0
30MAR27 42.00 C 0.00 0.00 0.00 18.89 -0.03 51 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 18.21 -0.20 51 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 17.56 -0.38 51 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 16.79 -0.34 50 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 16.18 -0.08 50 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 15.58 -0.24 50 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 14.96 -0.28 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 14.39 -0.32 50 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 13.82 -0.27 50 0 30 0
30MAR27 52.50 C 0.00 0.00 0.00 12.51 -0.29 50 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 11.34 -0.39 50 0 8 0
30MAR27 57.50 C 10.40 10.40 10.40 10.39 -0.23 50 38 53 +38
30MAR27 60.00 C 0.00 0.00 0.00 9.38 -0.27 50 0 65 0
30MAR27 62.50 C 0.00 0.00 0.00 8.55 -0.25 50 0 39 0
30MAR27 65.00 C 0.00 0.00 0.00 7.73 -0.13 50 0 274 0
30MAR27 67.50 C 0.00 0.00 0.00 7.02 -0.12 51 0 275 0
30MAR27 70.00 C 0.00 0.00 0.00 6.38 -0.05 51 1 73 +1
30MAR27 72.50 C 0.00 0.00 0.00 5.75 -0.23 51 0 73 0
30MAR27 75.00 C 0.00 0.00 0.00 5.19 -0.21 51 0 397 0
30MAR27 77.50 C 0.00 0.00 0.00 4.68 -0.20 51 0 78 0
30MAR27 80.00 C 4.38 4.38 4.38 4.21 -0.20 50 38 78 +38
30MAR27 82.50 C 0.00 0.00 0.00 3.80 -0.19 50 0 120 0
30MAR27 85.00 C 0.00 0.00 0.00 3.42 -0.18 50 0 90 0
30MAR27 87.50 C 0.00 0.00 0.00 3.08 -0.18 50 0 122 0
30MAR27 90.00 C 0.00 0.00 0.00 2.70 -0.24 50 0 160 0
30MAR27 92.50 C 0.00 0.00 0.00 2.51 -0.15 50 0 151 0
30MAR27 95.00 C 0.00 0.00 0.00 2.19 -0.21 50 0 78 0
30MAR27 97.50 C 0.00 0.00 0.00 1.98 -0.13 50 0 115 0
30MAR27 100.00 C 0.00 0.00 0.00 1.78 -0.13 50 1 275 +1
29JUN27 42.00 C 0.00 0.00 0.00 19.84 -0.41 50 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 19.23 -0.37 50 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 18.60 -0.41 50 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 18.01 -0.38 50 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 17.40 -0.37 50 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 16.87 -0.33 50 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 16.33 -0.32 50 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 15.80 -0.26 50 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 15.29 -0.32 50 0 35 0
29JUN27 52.50 C 0.00 0.00 0.00 13.98 -0.33 49 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 13.05 -0.25 50 0 10 0
29JUN27 57.50 C 0.00 0.00 0.00 12.03 -0.22 50 0 15 0
29JUN27 60.00 C 0.00 0.00 0.00 11.04 -0.26 50 0 11 0
29JUN27 62.50 C 0.00 0.00 0.00 10.21 -0.21 50 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 9.44 -0.18 51 0 65 0
29JUN27 67.50 C 0.00 0.00 0.00 8.67 -0.22 51 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 8.01 -0.21 51 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 7.37 -0.20 51 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.77 -0.20 51 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 6.22 -0.19 51 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 5.72 -0.18 51 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 5.25 -0.18 50 0 150 0
29JUN27 85.00 C 0.00 0.00 0.00 4.83 -0.17 50 0 43 0
TOTAL CALL 7,101 107,119 +4,549
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 70 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 65 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 61 0 19 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 7 0
29JUN26 44.00 P 0.00 0.00 0.00 0.02 -0.02 57 0 67 0
29JUN26 45.00 P 0.00 0.00 0.00 0.03 -0.03 55 0 41 0
29JUN26 46.00 P 0.12 0.12 0.12 0.05 -0.05 55 5 75 0
29JUN26 47.00 P 0.00 0.00 0.00 0.08 -0.07 54 0 85 0
29JUN26 48.00 P 0.00 0.00 0.00 0.13 -0.09 54 0 231 0
29JUN26 49.00 P 0.24 0.24 0.24 0.20 -0.13 54 5 1,101 +5
29JUN26 50.00 P 0.42 0.42 0.42 0.31 -0.16 54 7 2,489 0
29JUN26 52.50 P 0.81 0.81 0.65 0.77 -0.23 54 323 1,486 +145
29JUN26 55.00 P 1.26 1.60 1.26 1.57 -0.27 54 23 4,140 +4
29JUN26 57.50 P 0.00 0.00 0.00 2.82 -0.22 56 0 2,488 0
29JUN26 60.00 P 0.00 0.00 0.00 4.44 -0.23 57 0 3,300 0
29JUN26 62.50 P 0.00 0.00 0.00 6.25 +0.06 54 0 3,830 0
29JUN26 65.00 P 0.00 0.00 0.00 8.42 -0.31 53 0 13,751 0
29JUN26 67.50 P 0.00 0.00 0.00 11.08 +0.03 72 0 3,452 0
29JUN26 70.00 P 0.00 0.00 0.00 13.52 +0.03 79 0 3,143 0
29JUN26 72.50 P 0.00 0.00 0.00 15.98 +0.45 87 0 4,030 0
29JUN26 75.00 P 0.00 0.00 0.00 18.35 +0.04 87 0 3,364 0
29JUN26 77.50 P 0.00 0.00 0.00 20.84 +0.34 94 0 2,431 0
29JUN26 80.00 P 0.00 0.00 0.00 23.34 +0.22 101 0 2,882 0
29JUN26 82.50 P 0.00 0.00 0.00 25.75 +0.18 99 0 473 0
29JUN26 85.00 P 0.00 0.00 0.00 28.40 +0.16 121 0 74 0
29JUN26 87.50 P 0.00 0.00 0.00 30.90 +0.22 127 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 33.40 +0.27 134 0 81 0
29JUN26 92.50 P 0.00 0.00 0.00 35.65 +0.05 0 0 66 0
29JUN26 95.00 P 0.00 0.00 0.00 38.32 +0.14 138 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 40.90 +0.22 153 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 43.36 +0.22 154 0 23 0
29JUN26 102.50 P 0.00 0.00 0.00 45.90 +0.21 163 0 750 0
29JUN26 105.00 P 0.00 0.00 0.00 48.15 +0.04 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 50.65 -0.05 0 0 240 0
29JUN26 110.00 P 0.00 0.00 0.00 53.15 +0.10 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 55.65 +0.15 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 58.15 +0.04 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 60.65 +0.06 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 63.15 -0.19 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 65.90 +0.25 201 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 68.25 +0.18 185 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 70.82 +0.19 200 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 73.25 +0.18 193 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 75.90 +0.21 218 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 78.32 +0.15 211 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 80.75 +0.18 204 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 83.36 +0.29 224 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 85.65 +0.15 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 88.25 +0.18 214 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 90.79 +0.12 225 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 93.36 +0.29 238 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 95.92 +0.25 249 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 98.29 +0.10 235 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 100.86 +0.20 248 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 103.15 -0.20 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 105.79 +0.29 244 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 108.27 -0.05 243 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 110.77 +0.17 246 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 113.29 +0.22 253 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 115.76 +0.13 249 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 118.27 +0.12 254 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 120.82 +0.12 266 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 123.32 +0.15 269 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 125.75 +0.20 258 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 128.36 +0.36 279 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 130.77 +0.10 267 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 133.24 +0.09 263 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 135.74 +0.17 265 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 138.39 +0.05 294 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 140.89 +0.08 296 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 143.26 +0.11 277 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.15 -0.05 50 0 5 0
30JUL26 43.00 P 0.00 0.00 0.00 0.21 -0.07 50 0 0 0
30JUL26 44.00 P 0.35 0.35 0.35 0.28 -0.09 50 5 5 0
30JUL26 45.00 P 0.44 0.44 0.44 0.38 -0.11 50 12 132 0
30JUL26 46.00 P 0.50 0.51 0.50 0.50 -0.13 50 35 146 +35
30JUL26 47.00 P 0.60 0.60 0.60 0.65 -0.13 50 15 181 +15
30JUL26 48.00 P 0.88 0.88 0.88 0.83 -0.15 50 6 237 +6
30JUL26 49.00 P 0.94 1.03 0.94 1.03 -0.16 50 21 201 +20
30JUL26 50.00 P 1.28 1.28 1.10 1.25 -0.17 50 45 658 +45
30JUL26 52.50 P 1.74 2.05 1.74 1.98 -0.20 50 120 829 +120
30JUL26 55.00 P 0.00 0.00 0.00 3.01 -0.21 50 0 1,114 0
30JUL26 57.50 P 0.00 0.00 0.00 4.30 -0.25 50 0 2,030 0
30JUL26 60.00 P 0.00 0.00 0.00 5.87 -0.16 51 0 1,277 0
30JUL26 62.50 P 0.00 0.00 0.00 7.72 +0.05 53 0 1,297 0
30JUL26 65.00 P 0.00 0.00 0.00 9.40 -0.33 50 0 768 0
30JUL26 67.50 P 0.00 0.00 0.00 11.62 -0.18 53 0 328 0
30JUL26 70.00 P 0.00 0.00 0.00 13.94 +0.01 56 0 1,875 0
30JUL26 72.50 P 0.00 0.00 0.00 16.22 -0.04 57 0 790 0
30JUL26 75.00 P 0.00 0.00 0.00 18.50 +0.06 57 0 513 0
30JUL26 77.50 P 0.00 0.00 0.00 21.08 +0.16 64 0 180 0
30JUL26 80.00 P 0.00 0.00 0.00 23.41 +0.04 63 0 129 0
30JUL26 82.50 P 0.00 0.00 0.00 25.85 +0.13 65 0 24 0
30JUL26 85.00 P 0.00 0.00 0.00 28.40 +0.14 71 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 30.90 +0.22 75 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 33.40 +0.27 79 0 78 0
30JUL26 92.50 P 0.00 0.00 0.00 35.65 -0.12 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 38.32 +0.14 82 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 40.90 +0.20 89 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 43.36 +0.13 91 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.53 -0.08 52 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.66 -0.09 52 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.82 -0.10 52 0 3 0
28AUG26 45.00 P 0.00 0.00 0.00 0.99 -0.11 52 0 16 0
28AUG26 46.00 P 0.00 0.00 0.00 1.20 -0.12 52 0 250 0
28AUG26 47.00 P 1.31 1.31 1.31 1.42 -0.13 53 15 390 0
28AUG26 48.00 P 1.53 1.53 1.53 1.66 -0.13 52 15 193 +15
28AUG26 49.00 P 0.00 0.00 0.00 1.94 -0.13 52 0 213 0
28AUG26 50.00 P 0.00 0.00 0.00 2.24 -0.13 52 0 216 0
28AUG26 52.50 P 0.00 0.00 0.00 3.11 -0.17 52 0 405 0
28AUG26 55.00 P 0.00 0.00 0.00 4.21 -0.17 51 0 451 0
28AUG26 57.50 P 0.00 0.00 0.00 5.58 -0.17 52 0 448 0
28AUG26 60.00 P 0.00 0.00 0.00 7.10 -0.18 53 0 202 0
28AUG26 62.50 P 0.00 0.00 0.00 8.70 -0.16 52 0 1,484 0
28AUG26 65.00 P 0.00 0.00 0.00 10.65 -0.12 54 0 433 0
28AUG26 67.50 P 0.00 0.00 0.00 12.47 -0.12 53 0 655 0
28AUG26 70.00 P 0.00 0.00 0.00 14.63 -0.11 54 0 593 0
28AUG26 72.50 P 0.00 0.00 0.00 16.87 -0.18 56 0 779 0
28AUG26 75.00 P 0.00 0.00 0.00 19.10 +0.33 57 0 323 0
28AUG26 77.50 P 0.00 0.00 0.00 21.40 +0.29 58 0 240 0
28AUG26 80.00 P 0.00 0.00 0.00 23.71 -0.08 58 0 201 0
28AUG26 82.50 P 0.00 0.00 0.00 26.01 -0.04 57 0 102 0
28AUG26 85.00 P 0.00 0.00 0.00 28.47 +0.08 60 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 30.92 +0.07 61 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 33.40 +0.27 64 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 35.74 -0.08 61 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 38.32 +0.06 67 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 40.90 +0.20 73 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 43.36 +0.07 74 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.59 -0.08 51 0 222 0
29SEP26 41.00 P 0.00 0.00 0.00 0.71 -0.10 51 0 70 0
29SEP26 42.00 P 0.00 0.00 0.00 0.88 -0.10 51 0 8 0
29SEP26 43.00 P 0.00 0.00 0.00 1.04 -0.11 51 0 13 0
29SEP26 44.00 P 0.00 0.00 0.00 1.25 -0.12 51 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.47 -0.12 51 0 90 0
29SEP26 46.00 P 1.70 1.70 1.70 1.70 -0.13 51 15 130 0
29SEP26 47.00 P 1.86 1.86 1.86 1.93 -0.16 50 15 245 +15
29SEP26 48.00 P 0.00 0.00 0.00 2.22 -0.15 50 0 142 0
29SEP26 49.00 P 0.00 0.00 0.00 2.54 -0.17 50 0 138 0
29SEP26 50.00 P 0.00 0.00 0.00 2.87 -0.18 50 0 603 0
29SEP26 52.50 P 0.00 0.00 0.00 3.85 -0.14 50 0 615 0
29SEP26 55.00 P 0.00 0.00 0.00 5.00 -0.07 50 0 1,189 0
29SEP26 57.50 P 6.29 6.29 6.29 6.34 -0.13 50 15 683 0
29SEP26 60.00 P 0.00 0.00 0.00 7.83 -0.22 51 0 515 0
29SEP26 62.50 P 0.00 0.00 0.00 9.48 -0.10 51 0 3,823 0
29SEP26 65.00 P 0.00 0.00 0.00 11.19 -0.16 50 0 9,312 0
29SEP26 67.50 P 0.00 0.00 0.00 13.11 -0.09 51 0 1,180 0
29SEP26 70.00 P 0.00 0.00 0.00 15.10 -0.23 51 0 1,580 0
29SEP26 72.50 P 0.00 0.00 0.00 17.19 +0.03 51 0 966 0
29SEP26 75.00 P 0.00 0.00 0.00 19.31 -0.10 51 0 537 0
29SEP26 77.50 P 0.00 0.00 0.00 21.66 -0.18 53 0 534 0
29SEP26 80.00 P 0.00 0.00 0.00 23.91 -0.03 53 0 3,190 0
29SEP26 82.50 P 0.00 0.00 0.00 26.24 -0.03 54 0 453 0
29SEP26 85.00 P 0.00 0.00 0.00 28.49 -0.10 52 0 414 0
29SEP26 87.50 P 0.00 0.00 0.00 30.92 -0.02 53 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 33.40 +0.12 55 0 459 0
29SEP26 92.50 P 0.00 0.00 0.00 35.74 -0.21 53 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 38.32 +0.06 58 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 40.90 +0.14 63 0 469 0
29SEP26 100.00 P 0.00 0.00 0.00 43.36 +0.07 64 0 461 0
29SEP26 102.50 P 0.00 0.00 0.00 45.90 +0.21 67 0 203 0
29SEP26 105.00 P 0.00 0.00 0.00 48.15 +0.04 0 0 29 0
29SEP26 107.50 P 0.00 0.00 0.00 50.65 -0.05 0 0 82 0
29SEP26 110.00 P 0.00 0.00 0.00 53.15 +0.04 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 55.65 +0.08 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 58.15 +0.04 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 60.65 +0.06 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 63.15 -0.19 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 65.90 +0.25 83 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 68.25 +0.18 79 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 70.82 +0.19 84 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.01 -0.02 51 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.29 -0.02 51 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 2.55 -0.06 50 0 245 0
30DEC26 45.00 P 0.00 0.00 0.00 2.83 -0.08 50 0 21 0
30DEC26 46.00 P 3.09 3.09 3.09 3.14 -0.10 50 2 215 0
30DEC26 47.00 P 0.00 0.00 0.00 3.48 -0.13 50 0 61 0
30DEC26 48.00 P 0.00 0.00 0.00 3.83 -0.10 50 0 357 0
30DEC26 49.00 P 0.00 0.00 0.00 4.19 -0.11 50 0 220 0
30DEC26 50.00 P 0.00 0.00 0.00 4.61 -0.19 50 0 1,039 0
30DEC26 52.50 P 0.00 0.00 0.00 5.69 -0.11 50 0 1,409 0
30DEC26 55.00 P 0.00 0.00 0.00 6.92 -0.10 50 0 1,515 0
30DEC26 57.50 P 0.00 0.00 0.00 8.30 -0.08 50 0 639 0
30DEC26 60.00 P 0.00 0.00 0.00 9.81 -0.20 50 0 290 0
30DEC26 62.50 P 0.00 0.00 0.00 11.42 -0.10 50 0 375 0
30DEC26 65.00 P 0.00 0.00 0.00 13.16 -0.09 50 0 575 0
30DEC26 67.50 P 0.00 0.00 0.00 14.95 -0.12 50 0 695 0
30DEC26 70.00 P 0.00 0.00 0.00 16.89 -0.01 51 0 1,327 0
30DEC26 72.50 P 0.00 0.00 0.00 18.95 +0.06 52 0 669 0
30DEC26 75.00 P 0.00 0.00 0.00 20.94 +0.04 52 0 653 0
30DEC26 77.50 P 0.00 0.00 0.00 23.03 +0.19 52 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 25.05 -0.08 51 0 72 0
30DEC26 82.50 P 0.00 0.00 0.00 27.28 0.00 52 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 29.65 -0.10 54 0 148 0
30DEC26 87.50 P 0.00 0.00 0.00 31.90 +0.15 54 0 42 0
30DEC26 90.00 P 0.00 0.00 0.00 34.18 +0.08 54 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 36.37 -0.17 52 0 30 0
30DEC26 95.00 P 0.00 0.00 0.00 38.63 -0.28 51 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 40.94 -0.23 50 0 64 0
30DEC26 100.00 P 0.00 0.00 0.00 43.36 -0.19 51 0 42 0
30MAR27 42.00 P 0.00 0.00 0.00 3.01 -0.09 50 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.31 -0.10 50 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 3.62 -0.08 50 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 3.96 -0.07 50 0 4 0
30MAR27 46.00 P 0.00 0.00 0.00 4.29 -0.21 50 0 77 0
30MAR27 47.00 P 0.00 0.00 0.00 4.66 -0.20 50 0 198 0
30MAR27 48.00 P 0.00 0.00 0.00 5.05 -0.20 50 0 276 0
30MAR27 49.00 P 0.00 0.00 0.00 5.48 -0.06 50 0 42 0
30MAR27 50.00 P 0.00 0.00 0.00 5.89 -0.19 49 0 177 0
30MAR27 52.50 P 6.80 6.80 6.80 7.03 -0.10 49 38 365 0
30MAR27 55.00 P 0.00 0.00 0.00 8.31 -0.09 49 0 135 0
30MAR27 57.50 P 0.00 0.00 0.00 9.71 -0.06 49 0 310 0
30MAR27 60.00 P 0.00 0.00 0.00 11.21 -0.19 49 0 379 0
30MAR27 62.50 P 0.00 0.00 0.00 12.78 -0.12 49 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 14.51 -0.09 50 0 304 0
30MAR27 67.50 P 0.00 0.00 0.00 16.30 -0.08 50 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 18.10 -0.13 50 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 20.00 -0.24 50 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 22.00 -0.06 50 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 24.15 +0.06 51 0 37 0
30MAR27 80.00 P 0.00 0.00 0.00 26.13 -0.03 51 0 213 0
30MAR27 82.50 P 0.00 0.00 0.00 28.31 +0.09 51 0 115 0
30MAR27 85.00 P 0.00 0.00 0.00 30.39 -0.01 51 0 45 0
30MAR27 87.50 P 0.00 0.00 0.00 32.69 -0.03 52 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 34.89 +0.09 52 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 37.05 -0.04 51 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 39.29 -0.20 51 0 13 0
30MAR27 97.50 P 0.00 0.00 0.00 41.52 -0.16 51 0 100 0
30MAR27 100.00 P 0.00 0.00 0.00 43.87 -0.14 51 0 3 0
29JUN27 42.00 P 0.00 0.00 0.00 3.86 -0.07 50 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 4.21 -0.09 50 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 4.55 -0.07 50 0 5 0
29JUN27 45.00 P 0.00 0.00 0.00 4.91 -0.07 50 0 16 0
29JUN27 46.00 P 0.00 0.00 0.00 5.29 -0.16 50 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 5.69 -0.19 49 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 6.10 -0.07 49 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 6.54 -0.24 49 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 6.99 -0.05 49 0 21 0
29JUN27 52.50 P 0.00 0.00 0.00 8.21 -0.04 49 0 53 0
29JUN27 55.00 P 0.00 0.00 0.00 9.50 -0.06 49 0 45 0
29JUN27 57.50 P 0.00 0.00 0.00 10.93 -0.03 49 0 95 0
29JUN27 60.00 P 0.00 0.00 0.00 12.43 0.00 49 0 91 0
29JUN27 62.50 P 0.00 0.00 0.00 13.99 -0.07 49 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 15.69 -0.05 49 0 10 0
29JUN27 67.50 P 0.00 0.00 0.00 17.47 -0.03 50 0 3 0
29JUN27 70.00 P 0.00 0.00 0.00 19.36 -0.11 50 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 21.25 -0.10 50 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 23.14 -0.08 50 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 25.14 -0.14 51 0 5 0
29JUN27 80.00 P 0.00 0.00 0.00 27.12 -0.09 50 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 29.16 -0.28 50 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 31.31 -0.05 51 0 3 0
TOTAL PUT 737 120,256 +425
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$ 24.42
29JUN26 6.50 C 0.00 0.00 0.00 18.05 +2.20 374 0 743 0
29JUN26 6.75 C 0.00 0.00 0.00 17.77 +2.17 346 0 125 0
29JUN26 7.00 C 0.00 0.00 0.00 17.52 +2.17 336 0 5 0
29JUN26 7.25 C 0.00 0.00 0.00 17.30 +2.17 344 0 814 0
29JUN26 7.50 C 0.00 0.00 0.00 17.02 +2.17 318 0 100 0
29JUN26 7.75 C 0.00 0.00 0.00 16.77 +2.17 310 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 16.55 +2.21 317 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 16.29 +2.19 304 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 15.97 +2.12 252 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 15.78 +2.18 284 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 15.50 +2.10 260 0 777 0
29JUN26 9.25 C 0.00 0.00 0.00 15.49 +2.39 340 0 174 0
29JUN26 9.50 C 0.00 0.00 0.00 15.04 +2.18 267 0 4,194 0
29JUN26 9.75 C 0.00 0.00 0.00 14.80 +2.20 264 0 367 0
29JUN26 10.00 C 0.00 0.00 0.00 14.61 +2.26 279 0 1,680 0
29JUN26 10.50 C 0.00 0.00 0.00 14.02 +2.17 232 0 2,561 0
29JUN26 11.00 C 0.00 0.00 0.00 13.43 +2.08 0 0 4,646 0
29JUN26 11.50 C 0.00 0.00 0.00 13.01 +2.15 205 0 1,716 0
29JUN26 12.00 C 0.00 0.00 0.00 12.43 +2.05 0 0 5,789 0
29JUN26 12.50 C 0.00 0.00 0.00 11.99 +2.13 175 0 983 0
29JUN26 13.00 C 11.40 11.40 11.40 11.53 +2.18 181 1 1,054 0
29JUN26 13.50 C 10.00 10.70 10.00 11.00 +2.14 160 2 861 -2
29JUN26 14.00 C 0.00 0.00 0.00 10.70 +2.34 203 0 337 0
29JUN26 14.50 C 0.00 0.00 0.00 10.00 +2.14 143 0 333 0
29JUN26 15.00 C 9.32 9.42 9.32 9.56 +2.19 153 40 177 +21
29JUN26 15.50 C 0.00 0.00 0.00 9.05 +2.18 141 0 239 0
29JUN26 16.00 C 0.00 0.00 0.00 8.65 +2.28 153 0 309 0
29JUN26 16.50 C 0.00 0.00 0.00 8.06 +2.18 127 0 102 0
29JUN26 17.00 C 0.00 0.00 0.00 7.54 +2.16 114 0 595 0
29JUN26 17.50 C 0.00 0.00 0.00 6.95 +2.00 74 0 83 0
29JUN26 18.00 C 0.00 0.00 0.00 6.45 +1.99 68 0 116 0
29JUN26 18.50 C 0.00 0.00 0.00 5.96 +1.97 68 0 164 0
29JUN26 19.00 C 0.00 0.00 0.00 5.60 +2.13 94 0 738 0
29JUN26 19.50 C 0.00 0.00 0.00 5.08 +1.85 83 5 1,495 0
29JUN26 20.00 C 4.60 4.60 4.60 4.61 +1.94 80 7 713 +2
29JUN26 21.00 C 0.00 0.00 0.00 3.72 +1.68 76 0 213 0
29JUN26 22.00 C 2.49 2.95 2.49 2.93 +1.51 76 9 673 +4
29JUN26 23.00 C 1.47 2.07 1.39 2.21 +1.23 73 89 705 +69
29JUN26 24.00 C 1.00 1.71 0.95 1.59 +0.94 71 204 2,000 +105
29JUN26 25.00 C 0.66 1.22 0.66 1.12 +0.69 71 370 1,150 +91
29JUN26 26.00 C 0.60 0.86 0.60 0.76 +0.48 71 99 955 +13
29JUN26 27.00 C 0.38 0.60 0.38 0.49 +0.32 70 56 497 +12
29JUN26 28.00 C 0.39 0.44 0.32 0.31 +0.21 70 100 2,941 -13
29JUN26 29.00 C 0.28 0.33 0.28 0.19 +0.13 70 23 720 +11
29JUN26 30.00 C 0.21 0.26 0.20 0.11 +0.08 69 197 1,536 +15
29JUN26 31.00 C 0.00 0.00 0.00 0.07 +0.05 71 0 267 0
29JUN26 32.00 C 0.13 0.15 0.13 0.04 +0.03 71 90 218 +45
29JUN26 33.00 C 0.12 0.12 0.12 0.02 +0.01 70 1 495 -1
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 69 0 147 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 74 0 113 0
29JUN26 36.00 C 0.06 0.06 0.05 0.01 0.00 79 36 331 +36
30JUL26 7.00 C 0.00 0.00 0.00 17.53 +2.16 185 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 17.30 +2.17 187 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 17.02 +2.15 171 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 16.92 +2.30 205 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 16.58 +2.21 180 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 16.31 +2.19 170 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 15.97 +2.10 128 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 15.81 +2.19 161 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 15.50 +2.10 137 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 15.49 +2.37 186 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 15.04 +2.16 143 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 14.95 +2.32 171 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 14.61 +2.23 151 0 20 0
30JUL26 10.50 C 0.00 0.00 0.00 14.04 +2.16 128 0 52 0
30JUL26 11.00 C 0.00 0.00 0.00 13.46 +2.08 76 0 79 0
30JUL26 11.50 C 0.00 0.00 0.00 13.05 +2.19 117 0 149 0
30JUL26 12.00 C 0.00 0.00 0.00 12.43 +2.04 0 0 192 0
30JUL26 12.50 C 11.00 11.60 11.00 11.99 +2.10 87 2 757 -2
30JUL26 13.00 C 0.00 0.00 0.00 11.53 +2.13 94 0 473 0
30JUL26 13.50 C 0.00 0.00 0.00 11.07 +2.17 97 0 440 0
30JUL26 14.00 C 0.00 0.00 0.00 10.70 +2.29 110 0 256 0
30JUL26 14.50 C 0.00 0.00 0.00 10.00 +2.07 70 0 338 0
30JUL26 15.00 C 0.00 0.00 0.00 9.56 +2.11 80 0 393 0
30JUL26 15.50 C 0.00 0.00 0.00 9.18 +2.31 90 0 130 0
30JUL26 16.00 C 0.00 0.00 0.00 8.65 +2.25 82 0 277 0
30JUL26 16.50 C 0.00 0.00 0.00 8.06 +2.16 65 0 89 0
30JUL26 17.00 C 0.00 0.00 0.00 7.64 +2.14 71 0 62 0
30JUL26 17.50 C 0.00 0.00 0.00 6.98 +1.67 0 0 554 0
30JUL26 18.00 C 6.30 6.30 6.30 6.70 +1.82 66 30 377 +30
30JUL26 18.50 C 0.00 0.00 0.00 6.21 +1.75 62 0 93 0
30JUL26 19.00 C 0.00 0.00 0.00 5.62 +1.70 50 0 209 0
30JUL26 19.50 C 0.00 0.00 0.00 5.43 +1.89 66 0 132 0
30JUL26 20.00 C 4.34 5.15 4.34 5.13 +1.90 70 32 253 0
30JUL26 21.00 C 0.00 0.00 0.00 4.25 +1.47 64 0 106 0
30JUL26 22.00 C 3.40 3.40 3.40 3.58 +1.48 64 30 93 -12
30JUL26 23.00 C 2.16 2.81 2.16 3.01 +1.35 65 66 397 -2
30JUL26 24.00 C 2.03 2.55 2.03 2.45 +1.12 64 204 749 +120
30JUL26 25.00 C 1.61 1.98 1.61 2.02 +0.96 65 191 1,242 +125
30JUL26 26.00 C 1.31 1.70 1.31 1.62 +0.80 65 67 659 +62
30JUL26 27.00 C 1.36 1.36 1.36 1.29 +0.67 64 30 1,866 0
30JUL26 28.00 C 0.97 1.15 0.97 1.02 +0.55 64 10 191 +10
30JUL26 29.00 C 0.93 0.93 0.88 0.80 +0.45 64 31 1,758 +1
30JUL26 30.00 C 0.66 0.82 0.66 0.62 +0.36 64 33 2,397 +31
30JUL26 31.00 C 0.61 0.69 0.61 0.48 +0.29 64 92 355 +92
30JUL26 32.00 C 0.48 0.48 0.48 0.37 +0.23 64 1 446 +1
30JUL26 33.00 C 0.45 0.49 0.45 0.28 +0.18 64 4 343 +3
30JUL26 34.00 C 0.37 0.42 0.37 0.21 +0.14 64 4 74 0
30JUL26 35.00 C 0.35 0.35 0.35 0.16 +0.11 64 4 37 +4
30JUL26 36.00 C 0.25 0.31 0.25 0.12 +0.08 64 12 651 -2
28AUG26 8.50 C 0.00 0.00 0.00 16.03 +2.15 134 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 15.81 +2.18 137 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 15.53 +2.13 127 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 15.49 +2.36 157 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 15.04 +2.16 122 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 14.95 +2.31 145 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 14.63 +2.25 131 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 14.05 +2.17 111 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 13.54 +2.15 103 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 13.13 +2.24 112 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 12.60 +2.20 102 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 12.13 +2.23 101 0 86 0
28AUG26 13.00 C 0.00 0.00 0.00 11.67 +2.27 100 0 56 0
28AUG26 13.50 C 0.00 0.00 0.00 11.07 +2.14 82 0 266 0
28AUG26 14.00 C 0.00 0.00 0.00 10.70 +2.25 92 0 61 0
28AUG26 14.50 C 0.00 0.00 0.00 10.01 +2.03 62 0 268 0
28AUG26 15.00 C 0.00 0.00 0.00 9.59 +2.07 71 0 202 0
28AUG26 15.50 C 0.00 0.00 0.00 9.18 +2.24 76 0 435 0
28AUG26 16.00 C 0.00 0.00 0.00 8.65 +2.23 69 0 488 0
28AUG26 16.50 C 0.00 0.00 0.00 8.10 +1.91 60 0 135 0
28AUG26 17.00 C 0.00 0.00 0.00 7.76 +2.11 68 0 148 0
28AUG26 17.50 C 0.00 0.00 0.00 7.39 +2.08 71 0 329 0
28AUG26 18.00 C 0.00 0.00 0.00 6.80 +1.88 62 0 419 0
28AUG26 18.50 C 0.00 0.00 0.00 6.35 +1.88 60 0 475 0
28AUG26 19.00 C 0.00 0.00 0.00 5.89 +1.71 58 0 741 0
28AUG26 19.50 C 0.00 0.00 0.00 5.50 +1.58 58 0 625 0
28AUG26 20.00 C 0.00 0.00 0.00 5.18 +1.53 60 0 1,154 0
28AUG26 21.00 C 0.00 0.00 0.00 4.53 +1.47 62 0 85 0
28AUG26 22.00 C 0.00 0.00 0.00 3.93 +1.47 63 0 1,756 0
28AUG26 23.00 C 2.58 3.00 2.58 3.32 +1.28 62 58 1,254 +14
28AUG26 24.00 C 2.44 2.81 2.44 2.90 +1.19 64 75 881 +51
28AUG26 25.00 C 2.13 2.13 2.13 2.48 +1.05 64 1 465 +1
28AUG26 26.00 C 1.94 2.08 1.94 2.11 +0.92 64 52 1,124 +49
28AUG26 27.00 C 1.46 1.46 1.46 1.76 +0.79 64 15 1,535 +15
28AUG26 28.00 C 1.45 1.45 1.43 1.49 +0.70 64 23 392 +14
28AUG26 29.00 C 1.12 1.12 1.12 1.24 +0.61 64 2 360 -2
28AUG26 30.00 C 1.10 1.10 1.10 1.02 +0.51 63 3 3,205 0
28AUG26 31.00 C 0.00 0.00 0.00 0.85 +0.45 63 0 257 0
28AUG26 32.00 C 0.00 0.00 0.00 0.69 +0.37 63 0 96 0
28AUG26 33.00 C 0.00 0.00 0.00 0.58 +0.32 63 0 3,081 0
28AUG26 34.00 C 0.00 0.00 0.00 0.47 +0.27 63 0 257 0
28AUG26 35.00 C 0.00 0.00 0.00 0.39 +0.23 63 0 140 0
28AUG26 36.00 C 0.51 0.58 0.51 0.31 +0.18 63 102 599 +102
29SEP26 6.50 C 0.00 0.00 0.00 18.05 +2.18 153 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 17.77 +2.15 141 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 17.53 +2.16 139 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 17.34 +2.21 147 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 17.09 +2.22 143 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 16.92 +2.30 150 0 8 0
29SEP26 8.00 C 0.00 0.00 0.00 16.58 +2.21 133 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 16.31 +2.19 126 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 16.05 +2.17 121 0 458 0
29SEP26 8.75 C 0.00 0.00 0.00 15.81 +2.18 119 0 1,262 0
29SEP26 9.00 C 0.00 0.00 0.00 15.53 +2.13 110 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 15.49 +2.36 135 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 15.05 +2.17 108 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 14.95 +2.31 124 0 2,841 0
29SEP26 10.00 C 0.00 0.00 0.00 14.63 +2.25 114 0 321 0
29SEP26 10.50 C 0.00 0.00 0.00 14.05 +2.17 97 0 431 0
29SEP26 11.00 C 0.00 0.00 0.00 13.54 +2.15 90 0 1,568 0
29SEP26 11.50 C 0.00 0.00 0.00 13.13 +2.23 97 0 5,243 0
29SEP26 12.00 C 12.50 12.50 12.50 12.60 +2.20 89 1 13,730 0
29SEP26 12.50 C 0.00 0.00 0.00 12.13 +2.21 87 0 563 0
29SEP26 13.00 C 0.00 0.00 0.00 11.67 +2.27 86 0 8,460 0
29SEP26 13.50 C 0.00 0.00 0.00 11.07 +2.11 71 0 2,164 0
29SEP26 14.00 C 0.00 0.00 0.00 10.70 +2.25 79 0 2,238 0
29SEP26 14.50 C 0.00 0.00 0.00 10.09 +2.11 66 0 511 0
29SEP26 15.00 C 0.00 0.00 0.00 9.62 +2.10 65 0 543 0
29SEP26 15.50 C 0.00 0.00 0.00 9.18 +2.13 65 0 544 0
29SEP26 16.00 C 0.00 0.00 0.00 8.70 +2.08 63 105 322 -15
29SEP26 16.50 C 0.00 0.00 0.00 8.20 +1.99 59 0 46 0
29SEP26 17.00 C 0.00 0.00 0.00 7.77 +1.96 59 0 260 0
29SEP26 17.50 C 0.00 0.00 0.00 7.39 +1.94 61 0 223 0
29SEP26 18.00 C 0.00 0.00 0.00 6.92 +1.68 58 0 344 0
29SEP26 18.50 C 0.00 0.00 0.00 6.69 +1.97 64 105 268 +105
29SEP26 19.00 C 0.00 0.00 0.00 6.22 +1.84 61 0 192 0
29SEP26 19.50 C 0.00 0.00 0.00 5.81 +1.74 59 0 122 0
29SEP26 20.00 C 0.00 0.00 0.00 5.39 +1.40 57 0 415 0
29SEP26 21.00 C 0.00 0.00 0.00 4.82 +1.38 59 0 77 0
29SEP26 22.00 C 0.00 0.00 0.00 4.17 +1.36 58 0 58 0
29SEP26 23.00 C 0.00 0.00 0.00 3.60 +1.20 57 0 146 0
29SEP26 24.00 C 3.11 3.11 3.11 3.26 +1.19 60 30 291 0
29SEP26 25.00 C 2.56 2.84 2.39 2.78 +1.00 59 123 692 +110
29SEP26 26.00 C 2.20 2.34 2.20 2.45 +0.95 60 86 447 +46
29SEP26 27.00 C 0.00 0.00 0.00 2.11 +0.81 60 0 670 0
29SEP26 28.00 C 1.71 1.89 1.71 1.81 +0.70 60 31 2,212 0
29SEP26 29.00 C 0.00 0.00 0.00 1.54 +0.61 59 0 390 0
29SEP26 30.00 C 1.30 1.44 1.30 1.33 +0.55 59 77 555 -50
29SEP26 31.00 C 1.33 1.33 1.30 1.12 +0.47 59 2 254 +1
29SEP26 32.00 C 0.00 0.00 0.00 0.96 +0.42 59 0 120 0
29SEP26 33.00 C 0.00 0.00 0.00 0.81 +0.36 59 0 184 0
29SEP26 34.00 C 0.00 0.00 0.00 0.69 +0.31 59 0 380 0
29SEP26 35.00 C 0.79 0.79 0.79 0.58 +0.27 59 70 280 +70
29SEP26 36.00 C 0.67 0.78 0.67 0.49 +0.23 59 71 480 +70
30DEC26 6.50 C 0.00 0.00 0.00 18.05 +2.18 116 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 17.85 +2.23 119 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 17.56 +2.19 111 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 17.34 +2.21 111 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 17.16 +2.29 115 0 2 0
30DEC26 7.75 C 0.00 0.00 0.00 16.92 +2.30 113 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 16.58 +2.21 101 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 16.32 +2.20 97 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 16.05 +2.17 92 0 30 0
30DEC26 8.75 C 0.00 0.00 0.00 15.85 +2.22 95 0 190 0
30DEC26 9.00 C 0.00 0.00 0.00 15.53 +2.13 84 0 35 0
30DEC26 9.25 C 0.00 0.00 0.00 15.49 +2.36 100 0 115 0
30DEC26 9.50 C 0.00 0.00 0.00 15.08 +2.20 85 0 401 0
30DEC26 9.75 C 0.00 0.00 0.00 14.95 +2.31 92 0 129 0
30DEC26 10.00 C 0.00 0.00 0.00 14.63 +2.25 85 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 14.07 +2.18 75 0 110 0
30DEC26 11.00 C 0.00 0.00 0.00 13.57 +2.17 71 0 5,463 0
30DEC26 11.50 C 0.00 0.00 0.00 13.14 +2.24 73 0 280 0
30DEC26 12.00 C 0.00 0.00 0.00 12.60 +2.20 66 0 10,224 0
30DEC26 12.50 C 0.00 0.00 0.00 12.13 +2.21 65 0 377 0
30DEC26 13.00 C 0.00 0.00 0.00 11.67 +2.24 64 0 188 0
30DEC26 13.50 C 0.00 0.00 0.00 11.11 +2.13 57 0 303 0
30DEC26 14.00 C 0.00 0.00 0.00 10.71 +2.15 59 0 211 0
30DEC26 14.50 C 0.00 0.00 0.00 10.29 +2.11 59 0 326 0
30DEC26 15.00 C 0.00 0.00 0.00 9.87 +2.06 59 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 9.45 +2.09 58 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 8.96 +2.00 55 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 8.56 +1.91 55 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 8.22 +1.88 56 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.81 +1.87 55 0 130 0
30DEC26 18.00 C 6.99 7.40 6.99 7.45 +1.94 55 60 1,744 +60
30DEC26 18.50 C 0.00 0.00 0.00 7.13 +1.64 55 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 6.80 +1.65 55 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 6.60 +1.79 57 0 52 0
30DEC26 20.00 C 5.65 5.65 5.65 6.05 +1.51 53 2 374 0
30DEC26 21.00 C 0.00 0.00 0.00 5.48 +1.48 53 0 44 0
30DEC26 22.00 C 0.00 0.00 0.00 4.93 +1.39 53 0 221 0
30DEC26 23.00 C 0.00 0.00 0.00 4.38 +1.26 52 0 247 0
30DEC26 24.00 C 3.89 3.89 3.89 4.13 +1.26 56 30 936 +30
30DEC26 25.00 C 3.20 3.67 3.20 3.62 +1.10 54 3 66 -1
30DEC26 26.00 C 0.00 0.00 0.00 3.27 +1.04 55 0 333 0
30DEC26 27.00 C 2.73 3.13 2.73 2.96 +0.99 55 30 863 +30
30DEC26 28.00 C 2.55 2.55 2.55 2.66 +0.94 55 10 48 -10
30DEC26 29.00 C 0.00 0.00 0.00 2.39 +0.87 55 0 147 0
30DEC26 30.00 C 2.07 2.16 2.07 2.13 +0.81 55 3 150 0
30DEC26 31.00 C 0.00 0.00 0.00 1.89 +0.72 55 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.70 +0.68 55 0 1,081 0
30DEC26 33.00 C 0.00 0.00 0.00 1.50 +0.61 55 0 241 0
30DEC26 34.00 C 1.58 1.59 1.58 1.34 +0.55 55 20 350 +15
30DEC26 35.00 C 0.00 0.00 0.00 1.20 +0.52 55 0 141 0
30DEC26 36.00 C 0.00 0.00 0.00 1.05 +0.45 54 0 402 0
30MAR27 6.50 C 0.00 0.00 0.00 18.05 +2.18 97 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 17.85 +2.23 99 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 17.56 +2.19 92 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 17.34 +2.21 92 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 17.16 +2.29 95 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 16.92 +2.30 93 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 16.58 +2.21 83 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 16.32 +2.20 80 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 16.05 +2.17 76 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 15.85 +2.22 78 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 15.53 +2.13 70 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 15.49 +2.36 82 0 210 0
30MAR27 9.50 C 0.00 0.00 0.00 15.08 +2.19 70 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 14.95 +2.30 76 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 14.63 +2.22 70 0 48 0
30MAR27 10.50 C 0.00 0.00 0.00 14.07 +2.14 62 0 4 0
30MAR27 11.00 C 0.00 0.00 0.00 13.58 +2.18 59 0 55 0
30MAR27 11.50 C 0.00 0.00 0.00 13.14 +2.24 59 0 12,201 0
30MAR27 12.00 C 0.00 0.00 0.00 12.70 +2.25 59 0 173 0
30MAR27 12.50 C 11.76 11.76 11.76 12.26 +2.27 58 30 178 0
30MAR27 13.00 C 0.00 0.00 0.00 11.83 +2.08 58 0 668 0
30MAR27 13.50 C 0.00 0.00 0.00 11.40 +2.29 57 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 10.96 +2.29 55 0 483 0
30MAR27 14.50 C 0.00 0.00 0.00 10.52 +2.16 54 0 132 0
30MAR27 15.00 C 0.00 0.00 0.00 10.12 +2.17 54 0 23 0
30MAR27 15.50 C 0.00 0.00 0.00 9.83 +2.06 56 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 9.45 +2.16 56 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 9.15 +2.11 57 0 43 0
30MAR27 17.00 C 0.00 0.00 0.00 8.72 +2.00 55 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 8.23 +1.81 52 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 7.86 +1.80 51 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 7.51 +1.73 51 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 7.17 +1.59 50 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 6.88 +1.61 51 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 6.57 +1.52 51 0 91 0
30MAR27 21.00 C 0.00 0.00 0.00 6.15 +1.60 52 0 44 0
30MAR27 22.00 C 0.00 0.00 0.00 5.56 +1.42 51 0 90 0
30MAR27 23.00 C 0.00 0.00 0.00 5.20 +1.47 53 0 61 0
30MAR27 24.00 C 0.00 0.00 0.00 4.62 +1.10 51 0 34 0
30MAR27 25.00 C 4.31 4.31 4.31 4.31 +1.22 52 30 50 +30
30MAR27 26.00 C 0.00 0.00 0.00 3.93 +1.11 52 0 89 0
30MAR27 27.00 C 3.63 3.63 3.63 3.65 +1.07 53 33 112 +33
30MAR27 28.00 C 0.00 0.00 0.00 3.22 +0.85 51 0 101 0
30MAR27 29.00 C 0.00 0.00 0.00 3.06 +0.91 53 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.81 +0.85 53 0 105 0
30MAR27 31.00 C 0.00 0.00 0.00 2.57 +0.80 53 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.33 +0.75 53 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.14 +0.70 53 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.95 +0.65 53 0 168 0
30MAR27 35.00 C 0.00 0.00 0.00 1.76 +0.60 53 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.62 +0.56 53 0 346 0
29JUN27 15.00 C 10.34 10.45 10.34 10.57 +2.10 55 150 720 +150
29JUN27 15.50 C 0.00 0.00 0.00 10.15 +2.07 54 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 9.78 +2.03 53 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 9.43 +1.95 53 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 9.08 +1.92 52 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.71 +1.84 52 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.37 +1.81 51 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 8.19 +1.89 53 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.88 +1.85 53 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 7.61 +1.86 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.19 +1.68 51 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 6.64 +1.57 51 0 63 0
29JUN27 22.00 C 0.00 0.00 0.00 6.19 +1.53 51 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 5.73 +1.44 51 0 156 0
29JUN27 24.00 C 0.00 0.00 0.00 5.32 +1.36 51 0 450 0
29JUN27 25.00 C 0.00 0.00 0.00 4.95 +1.29 51 0 600 0
29JUN27 26.00 C 4.67 4.68 4.67 4.60 +1.21 51 10 560 +9
29JUN27 27.00 C 0.00 0.00 0.00 4.29 +1.14 52 0 250 0
29JUN27 28.00 C 0.00 0.00 0.00 4.00 +1.08 52 0 50 0
29JUN27 29.00 C 3.58 3.58 3.58 3.73 +1.01 52 5 91 0
29JUN27 30.00 C 0.00 0.00 0.00 3.44 +0.96 52 0 45 0
29JUN27 31.00 C 0.00 0.00 0.00 3.20 +0.91 52 0 63 0
29JUN27 32.00 C 0.00 0.00 0.00 2.96 +0.85 52 0 60 0
29JUN27 33.00 C 0.00 0.00 0.00 2.72 +0.80 52 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 2.54 +0.77 52 0 35 0
29JUN27 35.00 C 0.00 0.00 0.00 2.36 +0.72 52 0 65 0
29JUN27 36.00 C 1.88 2.52 1.88 2.17 +0.67 52 13 26 -1
TOTAL CALL 3,633 191,834 +1,795
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 263 0 102 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 256 0 254 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 249 0 668 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 242 0 391 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 236 0 389 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 229 0 3,113 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 223 0 410 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 217 0 622 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 212 0 1,231 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 206 0 987 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 201 0 6,131 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 195 0 3,304 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 190 0 544 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 185 0 399 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 180 0 975 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 171 0 2,447 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 162 0 6,896 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 154 0 874 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 146 0 6,884 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 138 0 1,065 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 131 0 2,175 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 123 0 290 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 117 0 242 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 110 0 264 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 103 0 2,115 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 97 0 310 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 91 0 58 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 -0.01 85 0 185 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 -0.03 79 0 682 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 -0.05 73 0 362 0
29JUN26 18.00 P 0.03 0.03 0.03 0.02 -0.06 74 19 1,934 -19
29JUN26 18.50 P 0.08 0.08 0.06 0.03 -0.10 73 31 386 -31
29JUN26 19.00 P 0.11 0.11 0.06 0.04 -0.16 70 11 1,259 0
29JUN26 19.50 P 0.14 0.14 0.09 0.07 -0.21 72 4 1,642 -1
29JUN26 20.00 P 0.22 0.22 0.11 0.10 -0.29 70 87 1,728 -22
29JUN26 21.00 P 0.50 0.50 0.23 0.22 -0.46 71 173 2,790 +101
29JUN26 22.00 P 0.75 0.75 0.37 0.40 -0.74 69 217 2,267 +87
29JUN26 23.00 P 1.13 1.19 0.64 0.68 -1.01 68 459 1,882 +108
29JUN26 24.00 P 1.70 1.70 1.07 1.08 -1.30 68 276 2,195 +100
29JUN26 25.00 P 2.18 2.18 1.64 1.64 -1.51 69 68 1,446 +13
29JUN26 26.00 P 3.84 3.84 2.60 2.31 -1.56 70 3 1,109 0
29JUN26 27.00 P 0.00 0.00 0.00 3.12 -1.75 75 0 359 0
29JUN26 28.00 P 4.01 4.01 3.83 3.91 -1.91 73 2 2 +1
29JUN26 29.00 P 0.00 0.00 0.00 4.70 -1.99 65 0 8 0
29JUN26 30.00 P 0.00 0.00 0.00 5.74 -2.01 79 0 171 0
29JUN26 31.00 P 0.00 0.00 0.00 6.65 -2.03 75 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.77 -2.09 100 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.61 -2.25 80 0 1 0
29JUN26 34.00 P 0.00 0.00 0.00 9.63 -2.20 92 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.58 -2.28 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.61 -2.23 99 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 139 0 72 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 135 0 68 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 131 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 128 0 60 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 125 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 118 0 171 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 115 0 36 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 112 0 145 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 109 0 91 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 106 0 510 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 103 0 250 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 101 0 404 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 96 0 204 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 91 0 559 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 86 0 465 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 81 0 263 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 77 0 417 0
30JUL26 13.00 P 0.02 0.02 0.02 0.01 0.00 73 60 148 +60
30JUL26 13.50 P 0.00 0.00 0.00 0.01 -0.01 69 0 194 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 -0.02 65 0 598 0
30JUL26 14.50 P 0.00 0.00 0.00 0.02 -0.02 67 0 255 0
30JUL26 15.00 P 0.06 0.06 0.06 0.03 -0.03 67 90 141 -60
30JUL26 15.50 P 0.00 0.00 0.00 0.04 -0.04 66 0 146 0
30JUL26 16.00 P 0.00 0.00 0.00 0.05 -0.07 64 0 163 0
30JUL26 16.50 P 0.00 0.00 0.00 0.07 -0.09 63 0 60 0
30JUL26 17.00 P 0.00 0.00 0.00 0.10 -0.12 64 0 81 0
30JUL26 17.50 P 0.00 0.00 0.00 0.14 -0.16 64 0 123 0
30JUL26 18.00 P 0.00 0.00 0.00 0.18 -0.20 63 0 168 0
30JUL26 18.50 P 0.29 0.29 0.28 0.24 -0.25 64 31 153 +28
30JUL26 19.00 P 0.48 0.49 0.33 0.32 -0.30 64 278 1,035 +263
30JUL26 19.50 P 0.41 0.41 0.38 0.39 -0.37 63 15 57 -5
30JUL26 20.00 P 0.56 0.56 0.48 0.49 -0.44 63 47 332 +6
30JUL26 21.00 P 0.93 0.93 0.78 0.72 -0.60 63 28 528 0
30JUL26 22.00 P 1.49 1.49 1.12 1.02 -0.78 62 51 699 +8
30JUL26 23.00 P 1.65 1.65 1.37 1.41 -0.96 62 44 896 -22
30JUL26 24.00 P 2.40 2.40 1.85 1.90 -1.12 63 64 708 +35
30JUL26 25.00 P 2.77 2.77 2.56 2.48 -1.25 64 32 1,228 +32
30JUL26 26.00 P 0.00 0.00 0.00 3.02 -1.37 62 0 697 0
30JUL26 27.00 P 0.00 0.00 0.00 3.86 -1.36 67 0 166 0
30JUL26 28.00 P 4.50 4.50 4.50 4.48 -1.73 63 1 103 0
30JUL26 29.00 P 0.00 0.00 0.00 5.36 -1.63 66 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.21 -1.86 68 0 87 0
30JUL26 31.00 P 0.00 0.00 0.00 7.08 -1.82 69 0 30 0
30JUL26 32.00 P 0.00 0.00 0.00 7.98 -1.96 69 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 8.90 -1.98 71 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 9.84 -2.14 72 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 10.78 -2.09 73 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 11.70 -2.17 70 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 84 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 82 0 63 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 80 0 160 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 78 0 202 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 70 0 71 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 -0.01 66 0 202 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 -0.02 63 0 292 0
28AUG26 12.50 P 0.00 0.00 0.00 0.02 -0.02 64 0 417 0
28AUG26 13.00 P 0.00 0.00 0.00 0.03 -0.02 64 0 318 0
28AUG26 13.50 P 0.00 0.00 0.00 0.04 -0.04 64 0 382 0
28AUG26 14.00 P 0.00 0.00 0.00 0.06 -0.04 64 0 189 0
28AUG26 14.50 P 0.00 0.00 0.00 0.08 -0.06 64 0 171 0
28AUG26 15.00 P 0.00 0.00 0.00 0.11 -0.08 64 0 230 0
28AUG26 15.50 P 0.00 0.00 0.00 0.14 -0.11 63 0 1,136 0
28AUG26 16.00 P 0.00 0.00 0.00 0.18 -0.13 63 0 245 0
28AUG26 16.50 P 0.00 0.00 0.00 0.24 -0.16 63 0 402 0
28AUG26 17.00 P 0.00 0.00 0.00 0.30 -0.21 63 0 1,162 0
28AUG26 17.50 P 0.00 0.00 0.00 0.38 -0.24 63 0 232 0
28AUG26 18.00 P 0.50 0.50 0.50 0.46 -0.29 63 2 1,851 0
28AUG26 18.50 P 0.53 0.53 0.53 0.53 -0.37 62 100 717 +70
28AUG26 19.00 P 0.00 0.00 0.00 0.64 -0.43 62 15 567 0
28AUG26 19.50 P 0.00 0.00 0.00 0.77 -0.48 62 0 479 0
28AUG26 20.00 P 1.19 1.19 0.90 0.90 -0.55 62 20 524 +4
28AUG26 21.00 P 1.18 1.18 1.18 1.22 -0.69 62 70 617 +70
28AUG26 22.00 P 1.70 1.70 1.51 1.60 -0.83 61 17 1,521 +6
28AUG26 23.00 P 2.00 2.04 2.00 2.04 -0.99 61 6 863 +4
28AUG26 24.00 P 2.91 2.91 2.52 2.53 -1.16 61 85 661 +60
28AUG26 25.00 P 3.29 3.34 3.11 3.14 -1.16 62 144 521 +90
28AUG26 26.00 P 4.16 4.16 4.16 3.79 -1.28 62 30 678 +30
28AUG26 27.00 P 0.00 0.00 0.00 4.54 -1.43 64 0 380 0
28AUG26 28.00 P 0.00 0.00 0.00 5.15 -1.64 61 0 210 0
28AUG26 29.00 P 0.00 0.00 0.00 6.09 -1.59 66 0 153 0
28AUG26 30.00 P 0.00 0.00 0.00 6.83 -1.76 64 0 250 0
28AUG26 31.00 P 0.00 0.00 0.00 7.72 -1.80 67 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 8.61 -1.84 68 0 19 0
28AUG26 33.00 P 0.00 0.00 0.00 9.49 -1.91 69 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.39 -2.01 69 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 11.37 -2.02 72 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 12.20 -1.98 69 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 95 0 94 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 92 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 90 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 87 0 197 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 85 0 816 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 83 0 1,816 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 80 0 811 0
29SEP26 8.25 P 0.04 0.04 0.04 0.01 0.00 78 1 346 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 76 0 772 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 74 0 1,020 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 72 0 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 70 0 722 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 68 0 702 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 3,361 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 683 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 -0.01 62 0 3,471 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 -0.02 58 0 9,600 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 -0.02 60 0 8,163 0
29SEP26 12.00 P 0.00 0.00 0.00 0.03 -0.03 60 0 629 0
29SEP26 12.50 P 0.00 0.00 0.00 0.04 -0.04 60 0 475 0
29SEP26 13.00 P 0.00 0.00 0.00 0.06 -0.05 60 0 1,988 0
29SEP26 13.50 P 0.00 0.00 0.00 0.08 -0.07 60 0 290 0
29SEP26 14.00 P 0.00 0.00 0.00 0.10 -0.09 59 0 432 0
29SEP26 14.50 P 0.00 0.00 0.00 0.13 -0.12 59 0 112 0
29SEP26 15.00 P 0.00 0.00 0.00 0.18 -0.13 59 0 2,464 0
29SEP26 15.50 P 0.00 0.00 0.00 0.22 -0.18 59 0 387 0
29SEP26 16.00 P 0.00 0.00 0.00 0.28 -0.21 59 0 120 0
29SEP26 16.50 P 0.00 0.00 0.00 0.35 -0.25 59 0 121 0
29SEP26 17.00 P 0.56 0.56 0.56 0.44 -0.28 59 1 180 +1
29SEP26 17.50 P 0.00 0.00 0.00 0.52 -0.34 59 0 270 0
29SEP26 18.00 P 0.93 0.93 0.65 0.62 -0.39 59 55 1,661 +35
29SEP26 18.50 P 0.84 0.84 0.84 0.72 -0.45 58 11 309 +11
29SEP26 19.00 P 0.00 0.00 0.00 0.86 -0.50 59 0 535 0
29SEP26 19.50 P 1.11 1.11 1.08 0.99 -0.54 58 2 188 +1
29SEP26 20.00 P 1.47 1.47 1.30 1.13 -0.61 58 2 512 0
29SEP26 21.00 P 1.89 1.89 1.64 1.47 -0.79 58 7 732 +6
29SEP26 22.00 P 2.15 2.17 1.86 1.89 -0.89 58 588 1,426 +524
29SEP26 23.00 P 2.85 2.85 2.33 2.38 -1.01 58 328 714 +144
29SEP26 24.00 P 3.11 3.11 3.04 2.84 -1.00 57 6 797 +5
29SEP26 25.00 P 3.74 3.74 3.74 3.46 -1.14 58 51 918 +51
29SEP26 26.00 P 4.44 4.44 4.32 4.11 -1.24 59 60 900 +30
29SEP26 27.00 P 0.00 0.00 0.00 4.84 -1.43 60 0 373 0
29SEP26 28.00 P 0.00 0.00 0.00 5.47 -1.62 58 0 2,024 0
29SEP26 29.00 P 0.00 0.00 0.00 6.32 -1.55 61 0 95 0
29SEP26 30.00 P 0.00 0.00 0.00 7.06 -1.71 60 0 190 0
29SEP26 31.00 P 0.00 0.00 0.00 8.03 -1.69 64 0 80 0
29SEP26 32.00 P 0.00 0.00 0.00 8.80 -1.81 62 0 8 0
29SEP26 33.00 P 0.00 0.00 0.00 9.71 -1.83 64 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.51 -1.91 62 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.41 -1.98 62 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.32 -2.02 63 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 70 0 182 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 68 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 66 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 64 0 156 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 62 0 3,324 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 61 0 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 59 0 121 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 329 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 268 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 221 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 -0.01 52 0 254 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 -0.02 50 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.02 -0.02 53 0 165 0
30DEC26 10.00 P 0.00 0.00 0.00 0.03 -0.02 55 0 304 0
30DEC26 10.50 P 0.00 0.00 0.00 0.04 -0.02 54 0 429 0
30DEC26 11.00 P 0.00 0.00 0.00 0.06 -0.03 55 0 351 0
30DEC26 11.50 P 0.00 0.00 0.00 0.08 -0.04 55 0 320 0
30DEC26 12.00 P 0.00 0.00 0.00 0.11 -0.04 55 0 3,590 0
30DEC26 12.50 P 0.00 0.00 0.00 0.14 -0.06 55 0 365 0
30DEC26 13.00 P 0.00 0.00 0.00 0.18 -0.08 54 0 628 0
30DEC26 13.50 P 0.00 0.00 0.00 0.22 -0.10 54 0 204 0
30DEC26 14.00 P 0.00 0.00 0.00 0.28 -0.12 54 0 182 0
30DEC26 14.50 P 0.48 0.48 0.48 0.34 -0.14 54 5 170 +5
30DEC26 15.00 P 0.00 0.00 0.00 0.41 -0.17 54 0 103 0
30DEC26 15.50 P 0.00 0.00 0.00 0.50 -0.20 54 0 905 0
30DEC26 16.00 P 0.00 0.00 0.00 0.59 -0.22 54 0 265 0
30DEC26 16.50 P 0.00 0.00 0.00 0.70 -0.26 54 0 126 0
30DEC26 17.00 P 0.00 0.00 0.00 0.82 -0.29 55 0 73 0
30DEC26 17.50 P 0.00 0.00 0.00 0.94 -0.33 55 0 51 0
30DEC26 18.00 P 0.00 0.00 0.00 1.07 -0.38 54 0 73 0
30DEC26 18.50 P 0.00 0.00 0.00 1.21 -0.43 54 0 99 0
30DEC26 19.00 P 0.00 0.00 0.00 1.36 -0.48 54 0 127 0
30DEC26 19.50 P 1.58 1.58 1.58 1.52 -0.55 54 30 120 +30
30DEC26 20.00 P 0.00 0.00 0.00 1.69 -0.61 53 0 105 0
30DEC26 21.00 P 0.00 0.00 0.00 2.10 -0.70 53 0 174 0
30DEC26 22.00 P 0.00 0.00 0.00 2.58 -0.76 54 0 256 0
30DEC26 23.00 P 3.52 3.52 3.52 3.08 -0.81 54 1 317 0
30DEC26 24.00 P 3.73 3.73 3.73 3.61 -0.98 54 30 357 +30
30DEC26 25.00 P 4.38 4.38 4.25 4.21 -1.07 54 44 383 +30
30DEC26 26.00 P 0.00 0.00 0.00 4.82 -1.18 54 0 301 0
30DEC26 27.00 P 5.86 5.86 5.86 5.53 -1.24 55 30 385 +30
30DEC26 28.00 P 6.42 6.42 6.42 6.30 -1.25 56 60 378 +60
30DEC26 29.00 P 0.00 0.00 0.00 6.91 -1.46 55 0 258 0
30DEC26 30.00 P 0.00 0.00 0.00 7.71 -1.50 55 0 143 0
30DEC26 31.00 P 0.00 0.00 0.00 8.50 -1.58 56 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.27 -1.69 55 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.28 -1.59 58 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.15 -1.65 59 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.03 -1.69 60 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.90 -1.69 60 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 58 0 108 0
30MAR27 6.75 P 0.00 0.00 0.00 0.01 0.00 56 0 269 0
30MAR27 7.00 P 0.00 0.00 0.00 0.01 0.00 55 0 287 0
30MAR27 7.25 P 0.00 0.00 0.00 0.01 0.00 53 0 96 0
30MAR27 7.50 P 0.00 0.00 0.00 0.01 0.00 52 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 -0.02 48 0 11 0
30MAR27 8.50 P 0.00 0.00 0.00 0.02 -0.02 51 0 25 0
30MAR27 8.75 P 0.00 0.00 0.00 0.03 -0.02 52 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.04 -0.02 53 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.05 -0.02 53 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.06 -0.02 53 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.07 -0.03 53 0 50 0
30MAR27 10.00 P 0.00 0.00 0.00 0.08 -0.03 53 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 0.10 -0.05 52 0 233 0
30MAR27 11.00 P 0.00 0.00 0.00 0.13 -0.06 52 0 132 0
30MAR27 11.50 P 0.00 0.00 0.00 0.17 -0.07 53 0 132 0
30MAR27 12.00 P 0.00 0.00 0.00 0.21 -0.10 52 0 136 0
30MAR27 12.50 P 0.00 0.00 0.00 0.26 -0.11 52 0 283 0
30MAR27 13.00 P 0.00 0.00 0.00 0.33 -0.13 53 0 342 0
30MAR27 13.50 P 0.00 0.00 0.00 0.39 -0.16 52 0 310 0
30MAR27 14.00 P 0.00 0.00 0.00 0.47 -0.18 52 0 290 0
30MAR27 14.50 P 0.00 0.00 0.00 0.57 -0.20 53 0 227 0
30MAR27 15.00 P 0.00 0.00 0.00 0.66 -0.23 53 0 60 0
30MAR27 15.50 P 0.00 0.00 0.00 0.77 -0.26 52 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 0.89 -0.30 53 0 38 0
30MAR27 16.50 P 0.00 0.00 0.00 1.01 -0.33 53 0 112 0
30MAR27 17.00 P 0.00 0.00 0.00 1.16 -0.33 53 0 120 0
30MAR27 17.50 P 0.00 0.00 0.00 1.31 -0.40 53 0 45 0
30MAR27 18.00 P 0.00 0.00 0.00 1.47 -0.43 53 0 118 0
30MAR27 18.50 P 0.00 0.00 0.00 1.63 -0.48 52 0 3,110 0
30MAR27 19.00 P 0.00 0.00 0.00 1.80 -0.54 52 0 6,112 0
30MAR27 19.50 P 0.00 0.00 0.00 1.99 -0.57 52 0 90 0
30MAR27 20.00 P 0.00 0.00 0.00 2.18 -0.63 52 0 61 0
30MAR27 21.00 P 0.00 0.00 0.00 2.61 -0.72 52 0 226 0
30MAR27 22.00 P 0.00 0.00 0.00 3.07 -0.82 52 0 95 0
30MAR27 23.00 P 3.85 3.85 3.85 3.59 -0.91 52 30 180 0
30MAR27 24.00 P 4.46 4.46 4.46 4.18 -0.97 53 12 294 +12
30MAR27 25.00 P 0.00 0.00 0.00 4.78 -1.06 53 0 310 0
30MAR27 26.00 P 0.00 0.00 0.00 5.41 -1.13 53 0 531 0
30MAR27 27.00 P 0.00 0.00 0.00 6.09 -1.18 53 0 180 0
30MAR27 28.00 P 0.00 0.00 0.00 6.78 -1.28 53 0 180 0
30MAR27 29.00 P 0.00 0.00 0.00 7.53 -1.31 54 0 228 0
30MAR27 30.00 P 0.00 0.00 0.00 8.18 -1.49 53 0 154 0
30MAR27 31.00 P 0.00 0.00 0.00 8.91 -1.60 53 0 60 0
30MAR27 32.00 P 0.00 0.00 0.00 9.71 -1.64 53 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.53 -1.71 53 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.43 -1.69 54 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.18 -1.81 53 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.05 -1.85 54 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.91 -0.26 52 0 242 0
29JUN27 15.50 P 0.00 0.00 0.00 1.04 -0.28 52 0 47 0
29JUN27 16.00 P 0.00 0.00 0.00 1.18 -0.30 52 0 3 0
29JUN27 16.50 P 0.00 0.00 0.00 1.32 -0.35 52 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.46 -0.39 51 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.62 -0.43 51 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.79 -0.46 51 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.97 -0.49 51 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.15 -0.54 51 0 36 0
29JUN27 19.50 P 0.00 0.00 0.00 2.35 -0.58 51 0 3 0
29JUN27 20.00 P 0.00 0.00 0.00 2.56 -0.62 51 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.00 -0.71 51 0 197 0
29JUN27 22.00 P 0.00 0.00 0.00 3.49 -0.79 51 0 161 0
29JUN27 23.00 P 0.00 0.00 0.00 4.02 -0.88 51 0 290 0
29JUN27 24.00 P 0.00 0.00 0.00 4.59 -0.97 51 0 540 0
29JUN27 25.00 P 0.00 0.00 0.00 5.20 -1.05 51 0 600 0
29JUN27 26.00 P 0.00 0.00 0.00 5.84 -1.13 51 0 620 0
29JUN27 27.00 P 0.00 0.00 0.00 6.52 -1.17 52 0 340 0
29JUN27 28.00 P 7.57 7.57 7.57 7.22 -1.21 52 30 208 +30
29JUN27 29.00 P 0.00 0.00 0.00 7.99 -1.25 53 0 78 0
29JUN27 30.00 P 0.00 0.00 0.00 8.75 -1.28 53 0 60 0
29JUN27 31.00 P 0.00 0.00 0.00 9.48 -1.38 53 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.27 -1.43 53 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.08 -1.43 54 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.91 -1.50 54 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.74 -1.54 54 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 13.58 -1.64 54 0 0 0
TOTAL PUT 3,964 186,636 +2,051
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$ 17.26
29JUN26 10.50 C 0.00 0.00 0.00 6.82 -0.62 139 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.34 -0.60 136 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.82 -0.62 116 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.33 -0.61 109 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.84 -0.60 102 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.34 -0.60 92 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.84 -0.60 81 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.34 -0.60 71 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.78 -0.66 38 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.28 -0.66 31 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.80 -0.64 33 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.35 -0.59 34 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.96 -0.49 35 0 22 0
29JUN26 17.00 C 0.00 0.00 0.00 0.61 -0.36 34 0 78 0
29JUN26 17.50 C 0.00 0.00 0.00 0.36 -0.27 34 0 391 0
29JUN26 18.00 C 0.28 0.28 0.28 0.20 -0.20 34 2 601 0
29JUN26 18.50 C 0.00 0.00 0.00 0.10 -0.13 34 0 1,039 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 -0.08 35 0 1,293 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 -0.05 35 0 1,259 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 3,876 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2,899 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 3,457 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,170 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 72 0 475 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,624 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 87 0 162 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 94 0 165 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 100 0 432 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 106 0 183 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 112 0 10 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 118 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.42 -0.52 58 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.93 -0.51 53 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.45 -0.49 49 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.97 -0.47 44 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.44 -0.50 35 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.06 -0.40 37 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.65 -0.37 35 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.33 -0.31 36 0 30 0
30JUL26 17.00 C 0.00 0.00 0.00 1.01 -0.33 35 0 77 0
30JUL26 17.50 C 0.00 0.00 0.00 0.79 -0.27 36 0 228 0
30JUL26 18.00 C 0.60 0.61 0.60 0.59 -0.23 36 10 330 0
30JUL26 18.50 C 0.00 0.00 0.00 0.44 -0.19 36 0 378 0
30JUL26 19.00 C 0.00 0.00 0.00 0.32 -0.15 36 0 434 0
30JUL26 19.50 C 0.00 0.00 0.00 0.22 -0.12 36 0 191 0
30JUL26 20.00 C 0.28 0.28 0.28 0.15 -0.10 36 2 589 0
30JUL26 21.00 C 0.11 0.11 0.11 0.07 -0.05 36 30 575 0
30JUL26 22.00 C 0.00 0.00 0.00 0.03 -0.03 36 0 607 0
30JUL26 23.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 200 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 195 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 97 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 64 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 68 0 6 0
28AUG26 13.00 C 0.00 0.00 0.00 4.44 -0.50 45 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.95 -0.49 41 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.50 -0.45 40 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.14 -0.34 43 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.68 -0.36 39 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.31 -0.35 39 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.97 -0.33 39 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.64 -0.33 38 0 60 0
28AUG26 17.00 C 1.38 1.38 1.38 1.37 -0.29 38 30 375 +30
28AUG26 17.50 C 1.14 1.14 1.14 1.14 -0.26 38 30 373 +30
28AUG26 18.00 C 1.03 1.03 0.94 0.93 -0.24 38 40 453 +40
28AUG26 18.50 C 0.00 0.00 0.00 0.76 -0.21 38 0 346 0
28AUG26 19.00 C 0.00 0.00 0.00 0.62 -0.18 39 0 350 0
28AUG26 19.50 C 0.00 0.00 0.00 0.50 -0.16 39 0 120 0
28AUG26 20.00 C 0.00 0.00 0.00 0.41 -0.13 40 0 142 0
28AUG26 21.00 C 0.00 0.00 0.00 0.25 -0.10 39 0 332 0
28AUG26 22.00 C 0.23 0.23 0.23 0.15 -0.07 39 80 166 +80
28AUG26 23.00 C 0.00 0.00 0.00 0.09 -0.04 39 0 280 0
28AUG26 24.00 C 0.00 0.00 0.00 0.05 -0.03 39 0 28 0
28AUG26 25.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 80 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 60 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.46 -0.48 53 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.98 -0.46 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.51 -0.43 47 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.06 -0.40 45 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.62 -0.40 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.21 -0.34 43 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 2.81 -0.42 41 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.37 -0.49 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.05 -0.48 38 0 8 0
29SEP26 16.50 C 0.00 0.00 0.00 1.78 -0.44 39 0 72 0
29SEP26 17.00 C 0.00 0.00 0.00 1.52 -0.36 39 0 492 0
29SEP26 17.50 C 0.00 0.00 0.00 1.29 -0.34 39 0 75 0
29SEP26 18.00 C 0.00 0.00 0.00 1.09 -0.32 39 0 152 0
29SEP26 18.50 C 0.00 0.00 0.00 0.91 -0.30 39 0 668 0
29SEP26 19.00 C 0.00 0.00 0.00 0.75 -0.29 39 0 194 0
29SEP26 19.50 C 0.00 0.00 0.00 0.62 -0.26 39 0 393 0
29SEP26 20.00 C 0.00 0.00 0.00 0.51 -0.23 39 0 1,068 0
29SEP26 21.00 C 0.00 0.00 0.00 0.34 -0.18 39 0 8,906 0
29SEP26 22.00 C 0.00 0.00 0.00 0.22 -0.15 39 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.14 -0.12 38 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.09 -0.09 39 0 150 0
29SEP26 25.00 C 0.00 0.00 0.00 0.06 -0.06 39 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.04 -0.04 39 0 6,062 0
29SEP26 27.00 C 0.00 0.00 0.00 0.03 -0.03 40 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 67 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 46 0 7 0
30DEC26 12.50 C 0.00 0.00 0.00 5.10 -0.47 45 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.69 -0.31 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.27 -0.34 43 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.88 -0.36 42 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.52 -0.37 42 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.17 -0.38 41 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.86 -0.37 41 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.57 -0.46 40 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 2.31 -0.43 40 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 2.00 -0.48 39 0 31 0
30DEC26 17.50 C 0.00 0.00 0.00 1.80 -0.43 39 0 14 0
30DEC26 18.00 C 0.00 0.00 0.00 1.61 -0.34 39 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 1.46 -0.29 40 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 1.29 -0.27 40 0 31 0
30DEC26 19.50 C 0.00 0.00 0.00 1.15 -0.25 40 0 80 0
30DEC26 20.00 C 1.06 1.06 1.06 1.00 -0.24 39 27 96 +27
30DEC26 21.00 C 0.00 0.00 0.00 0.78 -0.22 39 0 3,063 0
30DEC26 22.00 C 0.00 0.00 0.00 0.61 -0.20 39 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.47 -0.17 39 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.35 -0.15 39 0 21 0
30DEC26 25.00 C 0.00 0.00 0.00 0.27 -0.11 39 0 17 0
30DEC26 26.00 C 0.00 0.00 0.00 0.20 -0.10 39 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.15 -0.08 39 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.12 -0.05 39 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.09 -0.04 39 0 47 0
30DEC26 30.00 C 0.00 0.00 0.00 0.07 -0.03 39 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.05 -0.03 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 3 0
30MAR27 13.00 C 0.00 0.00 0.00 4.93 -0.36 43 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.55 -0.38 42 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.21 -0.37 42 0 105 0
30MAR27 14.50 C 0.00 0.00 0.00 3.88 -0.37 42 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.58 -0.37 41 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.29 -0.36 41 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.02 -0.36 41 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.77 -0.34 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.53 -0.34 40 0 14 0
30MAR27 17.50 C 0.00 0.00 0.00 2.32 -0.32 40 0 0 0
30MAR27 18.00 C 2.37 2.37 2.37 2.12 -0.31 40 2 3,302 0
30MAR27 18.50 C 0.00 0.00 0.00 1.91 -0.32 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.75 -0.28 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.60 -0.27 40 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 1.46 -0.25 40 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 1.20 -0.23 40 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 0.99 -0.22 40 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 0.82 -0.23 40 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.66 -0.21 39 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.55 -0.16 40 0 56 0
30MAR27 26.00 C 0.00 0.00 0.00 0.44 -0.16 39 0 13 0
30MAR27 27.00 C 0.00 0.00 0.00 0.37 -0.11 40 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.30 -0.10 40 0 61 0
30MAR27 29.00 C 0.00 0.00 0.00 0.24 -0.09 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.20 -0.07 40 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.16 -0.06 39 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.13 -0.05 39 0 46 0
29JUN27 13.00 C 0.00 0.00 0.00 5.15 -0.58 41 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.81 -0.57 41 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.48 -0.56 41 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.17 -0.56 40 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.88 -0.40 40 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.66 -0.36 41 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.39 -0.36 40 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.09 -0.41 39 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 2.91 -0.36 40 0 12 0
29JUN27 17.50 C 0.00 0.00 0.00 2.70 -0.34 40 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.50 -0.33 40 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.32 -0.32 40 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.18 -0.27 40 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.97 -0.31 39 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.83 -0.29 40 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 1.58 -0.24 40 0 10 0
29JUN27 22.00 C 0.00 0.00 0.00 1.36 -0.21 40 0 100 0
29JUN27 23.00 C 0.00 0.00 0.00 1.16 -0.21 40 0 20 0
29JUN27 24.00 C 0.00 0.00 0.00 0.99 -0.20 40 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.84 -0.20 40 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.72 -0.18 40 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.61 -0.16 40 0 19 0
TOTAL CALL 253 56,966 +207
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 109 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 100 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 91 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 83 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 75 0 173 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 66 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 58 0 94 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 51 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 489 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 770 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 +0.01 35 0 744 0
29JUN26 16.00 P 0.00 0.00 0.00 0.07 +0.01 34 0 2,953 0
29JUN26 16.50 P 0.00 0.00 0.00 0.17 +0.05 34 0 853 0
29JUN26 17.00 P 0.27 0.31 0.26 0.33 +0.09 34 120 4,077 -9
29JUN26 17.50 P 0.36 0.58 0.36 0.58 +0.16 33 168 942 -128
29JUN26 18.00 P 0.76 0.92 0.76 0.92 +0.23 34 37 1,156 -31
29JUN26 18.50 P 1.18 1.35 1.18 1.32 +0.29 34 222 883 -10
29JUN26 19.00 P 0.00 0.00 0.00 1.77 +0.34 34 0 8,676 0
29JUN26 19.50 P 0.00 0.00 0.00 2.25 +0.38 35 0 1,210 0
29JUN26 20.00 P 0.00 0.00 0.00 2.74 +0.40 0 0 3,166 0
29JUN26 21.00 P 0.00 0.00 0.00 3.74 +0.38 0 0 1,623 -171
29JUN26 22.00 P 0.00 0.00 0.00 4.74 +0.38 0 0 253 0
29JUN26 23.00 P 0.00 0.00 0.00 5.74 +0.38 0 0 212 -113
29JUN26 24.00 P 0.00 0.00 0.00 6.74 +0.38 0 0 17 -17
29JUN26 25.00 P 0.00 0.00 0.00 7.74 +0.39 0 0 0 -25
29JUN26 26.00 P 0.00 0.00 0.00 8.74 +0.38 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.74 +0.38 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.74 +0.39 0 0 0 -200
29JUN26 29.00 P 0.00 0.00 0.00 11.76 +0.36 125 0 0 -15
29JUN26 30.00 P 0.00 0.00 0.00 12.74 +0.38 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 13.74 +0.38 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 14.74 +0.38 0 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 0.02 +0.01 36 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 73 0
30JUL26 14.50 P 0.00 0.00 0.00 0.08 +0.02 36 0 135 0
30JUL26 15.00 P 0.14 0.14 0.14 0.13 +0.02 35 58 197 +58
30JUL26 15.50 P 0.16 0.22 0.16 0.22 +0.05 36 64 358 +64
30JUL26 16.00 P 0.00 0.00 0.00 0.34 +0.06 36 0 180 0
30JUL26 16.50 P 0.00 0.00 0.00 0.50 +0.09 35 0 156 0
30JUL26 17.00 P 0.61 0.61 0.61 0.71 +0.13 35 6 108 +6
30JUL26 17.50 P 0.85 0.85 0.85 0.97 +0.17 35 4 854 0
30JUL26 18.00 P 1.14 1.14 1.14 1.27 +0.21 35 2 175 0
30JUL26 18.50 P 0.00 0.00 0.00 1.62 +0.25 36 0 193 0
30JUL26 19.00 P 0.00 0.00 0.00 2.00 +0.27 36 0 105 0
30JUL26 19.50 P 0.00 0.00 0.00 2.41 +0.31 36 0 63 0
30JUL26 20.00 P 0.00 0.00 0.00 2.87 +0.28 38 0 264 0
30JUL26 21.00 P 0.00 0.00 0.00 3.77 +0.29 36 0 387 0
30JUL26 22.00 P 0.00 0.00 0.00 4.74 +0.38 0 0 209 0
30JUL26 23.00 P 0.00 0.00 0.00 5.75 +0.37 44 0 0 -90
30JUL26 24.00 P 0.00 0.00 0.00 6.77 +0.36 54 0 0 -30
30JUL26 25.00 P 0.00 0.00 0.00 7.77 +0.37 60 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.77 +0.39 65 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.77 +0.41 70 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.77 +0.42 74 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 11.77 +0.37 78 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 12.77 +0.41 83 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 13.75 +0.39 80 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 14.76 +0.40 88 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.16 +0.03 40 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.24 +0.04 40 0 61 0
28AUG26 15.00 P 0.00 0.00 0.00 0.34 +0.05 39 0 78 0
28AUG26 15.50 P 0.00 0.00 0.00 0.47 +0.06 39 0 74 0
28AUG26 16.00 P 0.00 0.00 0.00 0.64 +0.09 40 0 75 0
28AUG26 16.50 P 0.00 0.00 0.00 0.83 +0.11 39 0 69 0
28AUG26 17.00 P 0.95 0.95 0.95 1.06 +0.14 39 2 800 -2
28AUG26 17.50 P 0.00 0.00 0.00 1.33 +0.15 40 0 1,240 0
28AUG26 18.00 P 0.00 0.00 0.00 1.63 +0.20 40 0 438 0
28AUG26 18.50 P 0.00 0.00 0.00 1.92 +0.19 39 0 269 0
28AUG26 19.00 P 0.00 0.00 0.00 2.28 +0.25 39 0 221 0
28AUG26 19.50 P 0.00 0.00 0.00 2.65 +0.26 39 0 233 0
28AUG26 20.00 P 0.00 0.00 0.00 3.05 +0.28 39 0 210 0
28AUG26 21.00 P 0.00 0.00 0.00 3.95 +0.28 42 0 150 0
28AUG26 22.00 P 0.00 0.00 0.00 4.92 +0.36 46 0 90 0
28AUG26 23.00 P 0.00 0.00 0.00 5.88 +0.35 49 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.81 +0.39 49 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.77 +0.34 49 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.77 +0.37 53 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.77 +0.39 57 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.77 +0.39 61 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.77 +0.37 64 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.06 +0.01 39 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.10 +0.03 39 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.15 +0.04 39 0 230 0
29SEP26 13.50 P 0.00 0.00 0.00 0.22 +0.05 39 0 32 0
29SEP26 14.00 P 0.00 0.00 0.00 0.31 +0.07 38 0 82 0
29SEP26 14.50 P 0.00 0.00 0.00 0.42 +0.09 38 0 30 0
29SEP26 15.00 P 0.00 0.00 0.00 0.55 +0.10 38 0 70 0
29SEP26 15.50 P 0.00 0.00 0.00 0.71 +0.13 38 0 38 0
29SEP26 16.00 P 0.00 0.00 0.00 0.90 +0.15 37 0 292 0
29SEP26 16.50 P 0.00 0.00 0.00 1.13 +0.18 37 0 641 0
29SEP26 17.00 P 0.00 0.00 0.00 1.37 +0.20 37 0 852 0
29SEP26 17.50 P 1.55 1.55 1.55 1.66 +0.24 37 3 122 0
29SEP26 18.00 P 0.00 0.00 0.00 1.96 +0.26 37 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 2.34 +0.35 38 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 2.61 +0.28 36 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 3.00 +0.32 36 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 3.39 +0.34 35 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 4.24 +0.39 35 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 5.13 +0.42 34 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 6.04 +0.41 31 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.99 +0.40 23 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.94 +0.37 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.91 +0.33 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.88 +0.28 0 0 100 0
29SEP26 28.00 P 0.00 0.00 0.00 10.86 +0.28 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.85 +0.29 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.83 +0.29 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.82 +0.29 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.88 +0.36 0 0 0 0
30DEC26 12.50 P 0.29 0.29 0.29 0.29 +0.07 39 2 72 +2
30DEC26 13.00 P 0.00 0.00 0.00 0.40 +0.10 39 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.50 +0.11 39 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.62 +0.12 38 0 13 0
30DEC26 14.50 P 0.00 0.00 0.00 0.77 +0.13 38 0 32 0
30DEC26 15.00 P 0.00 0.00 0.00 0.94 +0.15 38 0 54 0
30DEC26 15.50 P 0.00 0.00 0.00 1.14 +0.18 38 0 50 0
30DEC26 16.00 P 0.00 0.00 0.00 1.35 +0.19 38 0 81 0
30DEC26 16.50 P 1.51 1.51 1.50 1.59 +0.22 38 200 200 +199
30DEC26 17.00 P 0.00 0.00 0.00 1.89 +0.28 39 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 2.17 +0.30 39 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 2.43 +0.28 38 0 4,734 0
30DEC26 18.50 P 0.00 0.00 0.00 2.72 +0.27 37 0 697 0
30DEC26 19.00 P 0.00 0.00 0.00 3.06 +0.30 37 0 123 0
30DEC26 19.50 P 0.00 0.00 0.00 3.40 +0.30 37 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 3.77 +0.32 37 0 351 0
30DEC26 21.00 P 0.00 0.00 0.00 4.58 +0.38 37 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 5.38 +0.36 36 0 170 0
30DEC26 23.00 P 0.00 0.00 0.00 6.27 +0.39 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.17 +0.40 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.08 +0.38 34 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 8.99 +0.33 28 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.94 +0.29 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.92 +0.27 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.88 +0.25 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.86 +0.27 0 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 13.84 +0.28 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.88 +0.34 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.63 +0.12 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.74 +0.11 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.89 +0.12 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.06 +0.13 38 0 12 0
30MAR27 15.00 P 0.00 0.00 0.00 1.26 +0.15 38 0 68 0
30MAR27 15.50 P 0.00 0.00 0.00 1.46 +0.16 38 0 107 0
30MAR27 16.00 P 0.00 0.00 0.00 1.69 +0.17 38 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 1.93 +0.19 38 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 2.19 +0.19 38 0 12 0
30MAR27 17.50 P 0.00 0.00 0.00 2.47 +0.21 38 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.77 +0.23 38 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 3.09 +0.25 38 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 3.39 +0.24 37 0 93 0
30MAR27 19.50 P 0.00 0.00 0.00 3.76 +0.27 38 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 4.12 +0.29 38 0 83 0
30MAR27 21.00 P 0.00 0.00 0.00 4.85 +0.29 37 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 5.66 +0.33 38 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 6.48 +0.33 37 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 7.35 +0.34 37 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.24 +0.34 37 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.14 +0.32 36 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.06 +0.30 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.00 +0.27 32 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.95 +0.24 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.99 +0.35 36 0 6 0
30MAR27 31.00 P 0.00 0.00 0.00 13.96 +0.36 34 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.88 +0.34 0 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.85 +0.14 40 0 2 0
29JUN27 13.50 P 0.00 0.00 0.00 1.02 +0.17 40 0 27 0
29JUN27 14.00 P 0.00 0.00 0.00 1.17 +0.16 39 0 7 0
29JUN27 14.50 P 0.00 0.00 0.00 1.37 +0.18 40 0 7 0
29JUN27 15.00 P 0.00 0.00 0.00 1.55 +0.18 39 0 75 0
29JUN27 15.50 P 0.00 0.00 0.00 1.76 +0.17 39 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 2.00 +0.19 39 0 10 0
29JUN27 16.50 P 0.00 0.00 0.00 2.26 +0.21 39 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.51 +0.20 39 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.80 +0.23 39 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.10 +0.24 39 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.49 +0.33 40 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 3.72 +0.25 38 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.03 +0.23 38 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.42 +0.28 38 0 30 0
29JUN27 21.00 P 0.00 0.00 0.00 5.12 +0.27 38 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.89 +0.28 38 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.71 +0.31 38 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.58 +0.35 38 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.46 +0.36 39 0 4 0
29JUN27 26.00 P 0.00 0.00 0.00 9.34 +0.52 38 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.25 +0.49 38 0 0 0
TOTAL PUT 888 58,716 -512
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$ 36.98
29JUN26 25.00 C 0.00 0.00 0.00 12.01 +0.25 70 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.01 +0.24 61 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 10.03 +0.28 72 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.03 +0.28 64 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.01 +0.26 0 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 7.01 +0.27 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 6.01 +0.27 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.01 +0.27 0 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 4.02 +0.27 24 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 3.02 +0.26 17 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 2.08 +0.24 21 0 31 0
29JUN26 36.00 C 1.22 1.22 1.22 1.20 +0.16 19 15 50 +15
29JUN26 37.00 C 0.58 0.58 0.41 0.54 +0.07 18 134 197 +88
29JUN26 38.00 C 0.17 0.17 0.14 0.19 +0.03 18 110 2,595 -10
29JUN26 39.00 C 0.06 0.08 0.06 0.05 0.00 18 33 906 -6
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 19 0 1,252 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 24 0 944 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1,394 0
29JUN26 43.00 C 0.02 0.02 0.02 0.01 0.00 33 15 576 +15
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 37 0 704 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 42 0 574 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 46 0 649 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 50 0 156 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 53 0 64 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 57 0 88 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 61 0 52 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 69 0 33 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 77 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 85 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 92 0 135 0
30JUL26 27.00 C 0.00 0.00 0.00 10.04 +0.21 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 9.08 +0.22 28 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 8.08 +0.21 0 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 7.08 +0.27 0 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 6.09 +0.27 18 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 5.10 +0.26 18 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 4.13 +0.25 18 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 3.20 +0.23 18 0 0 0
30JUL26 35.00 C 2.20 2.20 2.20 2.39 +0.19 20 15 45 +15
30JUL26 36.00 C 1.60 1.60 1.60 1.64 +0.14 19 2 4 +2
30JUL26 37.00 C 0.97 1.01 0.92 1.05 +0.10 19 35 497 +26
30JUL26 38.00 C 0.66 0.66 0.54 0.62 +0.06 19 54 450 +47
30JUL26 39.00 C 0.34 0.36 0.29 0.33 +0.02 18 29 500 +16
30JUL26 40.00 C 0.19 0.19 0.19 0.17 +0.02 19 10 671 +10
30JUL26 41.00 C 0.00 0.00 0.00 0.08 +0.01 19 0 477 0
30JUL26 42.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 359 0
30JUL26 43.00 C 0.03 0.03 0.03 0.02 0.00 20 12 323 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 10.25 +0.33 42 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 9.08 +0.14 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 8.08 +0.13 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 7.22 +0.33 27 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 6.17 +0.26 18 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 5.21 +0.25 19 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 4.28 +0.22 19 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 3.40 +0.19 18 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 2.67 +0.18 20 0 0 0
28AUG26 36.00 C 1.78 1.78 1.78 1.97 +0.14 19 1 16 +1
28AUG26 37.00 C 0.00 0.00 0.00 1.40 +0.09 19 0 21 0
28AUG26 38.00 C 0.84 0.99 0.84 0.94 +0.05 19 30 65 +13
28AUG26 39.00 C 0.58 0.58 0.55 0.61 +0.03 19 3 128 +3
28AUG26 40.00 C 0.00 0.00 0.00 0.37 +0.01 19 0 424 0
28AUG26 41.00 C 0.00 0.00 0.00 0.22 0.00 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 19 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 12.11 +0.14 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.21 +0.22 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.25 +0.24 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.17 +0.13 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.19 +0.12 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.22 +0.11 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.29 +0.25 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.36 +0.24 19 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 4.47 +0.22 19 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.65 +0.20 19 0 0 0
29SEP26 35.00 C 2.97 2.97 2.97 2.95 +0.17 20 15 70 +15
29SEP26 36.00 C 0.00 0.00 0.00 2.28 +0.13 19 0 230 0
29SEP26 37.00 C 1.59 1.59 1.59 1.72 +0.14 19 15 100 0
29SEP26 38.00 C 1.24 1.24 1.24 1.27 +0.08 19 15 154 -15
29SEP26 39.00 C 0.92 0.92 0.92 0.91 +0.06 19 16 231 +15
29SEP26 40.00 C 0.68 0.68 0.68 0.63 +0.04 19 5 358 0
29SEP26 41.00 C 0.00 0.00 0.00 0.42 +0.03 19 0 274 0
29SEP26 42.00 C 0.00 0.00 0.00 0.28 +0.02 19 0 108 0
29SEP26 43.00 C 0.00 0.00 0.00 0.18 +0.01 19 0 162 0
29SEP26 44.00 C 0.00 0.00 0.00 0.11 +0.01 19 0 530 0
29SEP26 45.00 C 0.00 0.00 0.00 0.07 0.00 19 0 171 0
29SEP26 46.00 C 0.00 0.00 0.00 0.04 0.00 19 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 20 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 24 0 41 0
30DEC26 25.00 C 0.00 0.00 0.00 12.27 +0.14 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.30 +0.13 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.33 +0.13 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.36 +0.11 19 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 8.41 +0.13 20 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.31 +0.11 0 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 6.54 +0.22 20 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 5.72 +0.26 21 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 4.91 +0.25 21 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.16 +0.24 21 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 3.48 +0.23 21 0 70 0
30DEC26 36.00 C 0.00 0.00 0.00 2.87 +0.21 21 0 112 0
30DEC26 37.00 C 0.00 0.00 0.00 2.33 +0.19 21 0 71 0
30DEC26 38.00 C 0.00 0.00 0.00 1.86 +0.11 21 0 241 0
30DEC26 39.00 C 0.00 0.00 0.00 1.51 +0.14 21 0 113 0
30DEC26 40.00 C 0.00 0.00 0.00 1.17 +0.11 21 0 157 0
30DEC26 41.00 C 0.00 0.00 0.00 0.93 +0.12 21 0 137 0
30DEC26 42.00 C 0.67 0.67 0.67 0.71 +0.10 21 4 131 0
30DEC26 43.00 C 0.00 0.00 0.00 0.53 +0.08 21 0 132 0
30DEC26 44.00 C 0.00 0.00 0.00 0.40 +0.07 21 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 0.30 +0.06 21 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 0.22 +0.05 21 0 81 0
30DEC26 47.00 C 0.00 0.00 0.00 0.16 +0.04 21 0 10 0
30DEC26 48.00 C 0.00 0.00 0.00 0.12 +0.03 21 0 53 0
30DEC26 49.00 C 0.00 0.00 0.00 0.08 +0.01 21 0 3 0
30DEC26 50.00 C 0.00 0.00 0.00 0.06 +0.01 21 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 0.03 +0.01 22 0 118 0
30MAR27 26.00 C 0.00 0.00 0.00 11.37 +0.19 25 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.42 +0.22 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.38 +0.11 20 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.44 +0.11 20 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.52 +0.11 20 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.65 +0.21 20 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.85 +0.22 21 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.08 +0.20 21 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.38 +0.19 21 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 3.74 +0.17 21 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 3.16 +0.15 21 0 30 0
30MAR27 37.00 C 0.00 0.00 0.00 2.66 +0.14 21 0 2 0
30MAR27 38.00 C 0.00 0.00 0.00 2.22 +0.12 21 0 170 0
30MAR27 39.00 C 0.00 0.00 0.00 1.83 +0.08 21 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 1.52 +0.06 21 0 36 0
30MAR27 41.00 C 0.00 0.00 0.00 1.27 +0.07 21 0 6 0
30MAR27 42.00 C 0.00 0.00 0.00 1.04 +0.06 21 0 50 0
30MAR27 43.00 C 0.00 0.00 0.00 0.84 +0.06 21 0 25 0
30MAR27 44.00 C 0.00 0.00 0.00 0.68 +0.05 21 0 54 0
30MAR27 45.00 C 0.00 0.00 0.00 0.54 +0.03 21 0 115 0
30MAR27 46.00 C 0.00 0.00 0.00 0.43 +0.03 21 0 93 0
30MAR27 47.00 C 0.00 0.00 0.00 0.34 +0.02 21 0 3 0
30MAR27 48.00 C 0.00 0.00 0.00 0.27 +0.02 21 0 36 0
30MAR27 49.00 C 0.00 0.00 0.00 0.21 +0.01 21 0 104 0
30MAR27 50.00 C 0.00 0.00 0.00 0.17 +0.02 21 0 48 0
30MAR27 52.50 C 0.00 0.00 0.00 0.09 +0.01 21 0 352 0
29JUN27 27.00 C 0.00 0.00 0.00 10.42 +0.18 23 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.42 +0.12 20 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.50 +0.11 20 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.63 +0.12 21 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.79 +0.11 20 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 6.13 +0.19 22 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 5.43 +0.17 22 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 4.78 +0.25 22 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 4.09 +0.16 21 0 1 0
29JUN27 36.00 C 0.00 0.00 0.00 3.55 +0.11 21 0 3 0
29JUN27 37.00 C 0.00 0.00 0.00 3.09 +0.11 21 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 2.68 +0.09 21 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 2.31 +0.08 21 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.00 +0.07 21 0 7 0
29JUN27 41.00 C 0.00 0.00 0.00 1.70 +0.05 21 0 2 0
29JUN27 42.00 C 0.00 0.00 0.00 1.46 +0.05 21 0 8 0
29JUN27 43.00 C 0.00 0.00 0.00 1.24 +0.04 21 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 1.08 0.00 22 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 0.94 +0.02 22 0 4 0
29JUN27 46.00 C 0.00 0.00 0.00 0.80 +0.02 22 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 0.67 +0.02 22 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.57 +0.02 22 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.47 +0.02 22 0 106 0
TOTAL CALL 568 23,028 +250
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 80 0 62 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 66 0 70 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 59 0 195 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 52 0 202 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 46 0 250 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 794 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 33 0 627 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 27 0 477 0
29JUN26 34.00 P 0.04 0.04 0.04 0.01 -0.01 20 8 788 0
29JUN26 35.00 P 0.06 0.06 0.06 0.04 -0.04 19 10 952 -10
29JUN26 36.00 P 0.23 0.25 0.16 0.16 -0.12 18 37 1,043 +36
29JUN26 37.00 P 0.51 0.64 0.46 0.53 -0.20 18 86 3,279 -2
29JUN26 38.00 P 1.10 1.10 1.10 1.19 -0.24 19 1 1,529 -1
29JUN26 39.00 P 0.00 0.00 0.00 2.07 -0.25 21 0 1,098 0
29JUN26 40.00 P 2.95 2.95 2.95 3.02 -0.28 0 1 1,051 -1
29JUN26 41.00 P 0.00 0.00 0.00 4.02 -0.28 0 0 495 0
29JUN26 42.00 P 0.00 0.00 0.00 5.02 -0.28 0 0 15 -225
29JUN26 43.00 P 0.00 0.00 0.00 6.02 -0.28 0 0 0 -223
29JUN26 44.00 P 0.00 0.00 0.00 7.16 -0.14 62 0 15 -47
29JUN26 45.00 P 0.00 0.00 0.00 8.16 -0.14 68 0 165 -35
29JUN26 46.00 P 0.00 0.00 0.00 9.09 -0.21 65 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.02 -0.28 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.17 -0.13 85 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 12.16 -0.14 89 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 13.18 -0.12 97 0 0 -19
29JUN26 52.50 P 0.00 0.00 0.00 15.67 -0.13 107 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 18.02 -0.28 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 20.67 -0.13 128 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 23.02 -0.28 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 120 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 25 0 22 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 22 0 62 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 81 0
30JUL26 33.00 P 0.00 0.00 0.00 0.04 -0.02 19 0 225 0
30JUL26 34.00 P 0.13 0.13 0.13 0.11 -0.04 19 8 353 +8
30JUL26 35.00 P 0.25 0.30 0.25 0.25 -0.09 18 5 519 +5
30JUL26 36.00 P 0.48 0.60 0.48 0.51 -0.12 18 18 888 +6
30JUL26 37.00 P 1.03 1.03 0.87 0.90 -0.19 18 54 794 +44
30JUL26 38.00 P 0.00 0.00 0.00 1.51 -0.22 18 0 1,065 0
30JUL26 39.00 P 2.20 2.47 2.20 2.24 -0.25 18 2 341 -1
30JUL26 40.00 P 0.00 0.00 0.00 3.09 -0.27 18 0 116 0
30JUL26 41.00 P 0.00 0.00 0.00 4.03 -0.28 18 0 271 0
30JUL26 42.00 P 0.00 0.00 0.00 5.02 -0.28 0 0 116 -75
30JUL26 43.00 P 0.00 0.00 0.00 6.08 -0.22 29 0 0 -45
30JUL26 44.00 P 0.00 0.00 0.00 7.16 -0.14 37 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 8.16 -0.14 40 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 9.09 -0.21 39 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 10.08 -0.22 42 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 11.17 -0.13 50 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 12.16 -0.14 53 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 13.18 -0.12 57 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 15.67 -0.13 63 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 23 0 7 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 3 0
28AUG26 31.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 2 0
28AUG26 32.00 P 0.00 0.00 0.00 0.05 -0.03 19 0 13 0
28AUG26 33.00 P 0.00 0.00 0.00 0.12 -0.04 19 0 139 0
28AUG26 34.00 P 0.00 0.00 0.00 0.24 -0.08 19 0 86 0
28AUG26 35.00 P 0.50 0.50 0.50 0.45 -0.10 19 4 92 +4
28AUG26 36.00 P 0.76 0.83 0.72 0.75 -0.14 19 34 233 +22
28AUG26 37.00 P 1.20 1.20 1.18 1.15 -0.20 18 30 689 0
28AUG26 38.00 P 1.89 1.89 1.89 1.75 -0.20 19 1 300 0
28AUG26 39.00 P 0.00 0.00 0.00 2.44 -0.24 19 0 165 0
28AUG26 40.00 P 0.00 0.00 0.00 3.22 -0.27 19 0 385 0
28AUG26 41.00 P 0.00 0.00 0.00 4.09 -0.28 18 0 63 0
28AUG26 42.00 P 0.00 0.00 0.00 5.03 -0.28 18 0 139 0
28AUG26 43.00 P 0.00 0.00 0.00 6.08 -0.22 24 0 97 -31
28AUG26 44.00 P 7.26 7.26 7.26 7.16 -0.14 30 30 62 -5
28AUG26 45.00 P 0.00 0.00 0.00 8.16 -0.14 33 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 9.09 -0.21 32 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 10.08 -0.22 34 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 11.17 -0.13 41 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 12.16 -0.14 43 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 13.18 -0.12 46 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 15.67 -0.13 51 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 27 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 22 0 43 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 52 0
29SEP26 30.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 110 0
29SEP26 31.00 P 0.00 0.00 0.00 0.06 -0.02 19 0 211 0
29SEP26 32.00 P 0.19 0.19 0.19 0.12 -0.04 19 1 526 -1
29SEP26 33.00 P 0.00 0.00 0.00 0.23 -0.06 19 0 199 0
29SEP26 34.00 P 0.00 0.00 0.00 0.41 -0.07 19 0 238 0
29SEP26 35.00 P 0.00 0.00 0.00 0.63 -0.10 19 0 691 0
29SEP26 36.00 P 0.00 0.00 0.00 0.96 -0.13 19 0 448 0
29SEP26 37.00 P 1.36 1.53 1.36 1.41 -0.20 19 33 652 +33
29SEP26 38.00 P 1.90 1.90 1.90 1.97 -0.20 19 1 306 +1
29SEP26 39.00 P 0.00 0.00 0.00 2.62 -0.24 19 0 110 0
29SEP26 40.00 P 0.00 0.00 0.00 3.38 -0.24 19 0 164 0
29SEP26 41.00 P 0.00 0.00 0.00 4.20 -0.26 19 0 62 0
29SEP26 42.00 P 0.00 0.00 0.00 5.09 -0.27 19 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 6.08 -0.23 21 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 7.16 -0.14 26 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.16 -0.14 29 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.09 -0.21 28 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.08 -0.22 30 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.17 -0.13 36 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.16 -0.14 37 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.18 -0.12 40 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.67 -0.13 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.02 0.00 22 0 54 0
30DEC26 26.00 P 0.00 0.00 0.00 0.03 0.00 21 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.06 0.00 21 0 120 0
30DEC26 28.00 P 0.19 0.19 0.19 0.11 0.00 21 1 89 -1
30DEC26 29.00 P 0.00 0.00 0.00 0.18 0.00 21 0 88 0
30DEC26 30.00 P 0.33 0.33 0.33 0.29 0.00 21 15 318 0
30DEC26 31.00 P 0.00 0.00 0.00 0.42 -0.03 21 0 213 0
30DEC26 32.00 P 0.00 0.00 0.00 0.62 -0.05 21 0 184 0
30DEC26 33.00 P 0.00 0.00 0.00 0.88 -0.05 21 0 156 0
30DEC26 34.00 P 0.00 0.00 0.00 1.20 -0.07 20 0 299 0
30DEC26 35.00 P 1.60 1.60 1.60 1.59 -0.05 20 10 315 +10
30DEC26 36.00 P 0.00 0.00 0.00 2.05 -0.07 20 0 192 0
30DEC26 37.00 P 2.67 2.67 2.67 2.65 -0.09 21 1 120 -1
30DEC26 38.00 P 0.00 0.00 0.00 3.26 -0.11 21 0 39 0
30DEC26 39.00 P 0.00 0.00 0.00 3.93 -0.13 21 0 43 0
30DEC26 40.00 P 0.00 0.00 0.00 4.66 -0.14 21 0 26 0
30DEC26 41.00 P 0.00 0.00 0.00 5.44 -0.16 21 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 6.25 -0.18 21 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 7.18 -0.14 22 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.07 -0.14 22 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.99 -0.13 23 0 12 0
30DEC26 46.00 P 0.00 0.00 0.00 9.92 -0.14 23 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.87 -0.15 24 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.83 -0.12 25 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 12.78 -0.13 25 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.75 -0.13 26 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 16.18 -0.12 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.09 -0.01 21 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 0.14 -0.02 21 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 0.23 -0.02 21 0 6 0
30MAR27 29.00 P 0.36 0.36 0.36 0.34 -0.03 21 1 156 0
30MAR27 30.00 P 0.51 0.51 0.51 0.47 -0.04 21 50 110 +50
30MAR27 31.00 P 0.00 0.00 0.00 0.66 -0.06 21 0 78 0
30MAR27 32.00 P 0.00 0.00 0.00 0.89 -0.08 21 0 168 0
30MAR27 33.00 P 0.00 0.00 0.00 1.18 -0.09 20 0 138 0
30MAR27 34.00 P 0.00 0.00 0.00 1.54 -0.10 20 0 39 0
30MAR27 35.00 P 0.00 0.00 0.00 1.95 -0.11 20 0 82 0
30MAR27 36.00 P 0.00 0.00 0.00 2.41 -0.14 20 0 40 0
30MAR27 37.00 P 0.00 0.00 0.00 3.02 -0.16 21 0 68 0
30MAR27 38.00 P 0.00 0.00 0.00 3.62 -0.17 21 0 19 0
30MAR27 39.00 P 0.00 0.00 0.00 4.27 -0.19 21 0 5 0
30MAR27 40.00 P 0.00 0.00 0.00 4.97 -0.20 21 0 22 0
30MAR27 41.00 P 0.00 0.00 0.00 5.72 -0.20 21 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 6.51 -0.21 21 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 7.25 -0.24 20 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 8.22 -0.14 21 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 9.11 -0.13 22 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.03 -0.12 22 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 10.93 -0.16 22 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 11.87 -0.14 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 12.84 -0.12 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 13.79 -0.12 24 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.20 -0.14 25 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.29 -0.03 22 0 5 0
29JUN27 28.00 P 0.00 0.00 0.00 0.41 -0.04 22 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.57 -0.06 22 0 5 0
29JUN27 30.00 P 0.00 0.00 0.00 0.77 -0.07 22 0 7 0
29JUN27 31.00 P 0.00 0.00 0.00 1.01 -0.09 22 0 9 0
29JUN27 32.00 P 0.00 0.00 0.00 1.31 -0.09 22 0 44 0
29JUN27 33.00 P 0.00 0.00 0.00 1.65 -0.12 22 0 0 0
29JUN27 34.00 P 2.15 2.15 2.15 2.05 -0.10 22 10 26 +10
29JUN27 35.00 P 0.00 0.00 0.00 2.50 -0.15 22 0 18 0
29JUN27 36.00 P 0.00 0.00 0.00 3.00 -0.17 22 0 64 0
29JUN27 37.00 P 0.00 0.00 0.00 3.56 -0.17 22 0 38 0
29JUN27 38.00 P 0.00 0.00 0.00 4.17 -0.19 23 0 7 0
29JUN27 39.00 P 0.00 0.00 0.00 4.81 -0.20 23 0 18 0
29JUN27 40.00 P 0.00 0.00 0.00 5.52 -0.04 23 0 15 0
29JUN27 41.00 P 0.00 0.00 0.00 6.25 -0.22 23 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 7.03 -0.23 23 0 16 0
29JUN27 43.00 P 0.00 0.00 0.00 7.84 -0.24 24 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 8.69 -0.23 24 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 9.55 -0.22 24 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 10.45 -0.19 25 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 11.36 -0.16 26 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 12.29 -0.13 26 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 13.20 -0.12 27 0 0 0
TOTAL PUT 452 28,153 -494
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MDG - MIDEA GROUP CLOSING PRICE HK$ 90.85
29JUN26 52.50 C 0.00 0.00 0.00 38.36 -0.71 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 35.86 -0.72 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 33.36 -0.72 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 30.86 -0.72 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 28.36 -0.72 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 25.86 -0.72 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 23.37 -0.71 101 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 20.87 -0.71 90 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 18.37 -0.71 79 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 15.87 -0.71 68 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 13.37 -0.72 57 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 10.87 -0.72 47 0 211 0
29JUN26 82.50 C 0.00 0.00 0.00 8.37 -0.72 36 0 261 0
29JUN26 85.00 C 5.40 5.40 5.40 5.87 -0.73 26 2 696 -2
29JUN26 87.50 C 0.00 0.00 0.00 3.41 -0.78 25 0 1,053 0
29JUN26 90.00 C 1.24 1.24 1.09 1.41 -0.72 27 164 2,695 +94
29JUN26 92.50 C 0.92 0.92 0.45 0.35 -0.48 26 102 1,169 +45
29JUN26 95.00 C 0.35 0.35 0.19 0.07 -0.16 26 34 1,271 -5
29JUN26 97.50 C 0.00 0.00 0.00 0.02 -0.04 26 0 354 0
29JUN26 100.00 C 0.15 0.15 0.09 0.01 -0.01 29 43 585 -36
29JUN26 102.50 C 0.12 0.12 0.07 0.01 0.00 33 75 229 +37
29JUN26 105.00 C 0.12 0.12 0.06 0.01 0.00 38 60 223 +36
29JUN26 107.50 C 0.05 0.05 0.05 0.01 0.00 42 15 61 +15
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 45 0 945 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 53 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 35.86 -0.72 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 33.36 -0.82 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 30.86 -0.72 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 28.36 -0.72 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 25.86 -0.84 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 23.37 -0.71 75 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 20.87 -0.83 68 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 18.37 -0.71 61 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 15.87 -0.83 53 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 13.37 -0.72 46 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 10.87 -0.72 39 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 8.37 -0.72 31 0 30 0
30JUL26 85.00 C 0.00 0.00 0.00 5.87 -0.76 24 0 233 0
30JUL26 87.50 C 3.12 3.12 3.12 3.57 -0.80 25 2 564 -2
30JUL26 90.00 C 2.94 2.94 1.74 2.02 -0.57 26 83 413 -36
30JUL26 92.50 C 1.48 1.48 1.48 1.19 -0.42 26 3 1,124 0
30JUL26 95.00 C 0.83 0.86 0.83 0.71 -0.27 26 42 191 +23
30JUL26 97.50 C 0.52 0.52 0.52 0.40 -0.18 25 40 169 +40
30JUL26 100.00 C 0.00 0.00 0.00 0.22 -0.12 26 0 198 0
30JUL26 102.50 C 0.00 0.00 0.00 0.12 -0.07 26 0 200 0
30JUL26 105.00 C 0.00 0.00 0.00 0.06 -0.04 26 0 122 0
30JUL26 107.50 C 0.00 0.00 0.00 0.03 -0.02 26 0 164 0
30JUL26 110.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 16 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 14 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 28.37 -0.79 76 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 25.87 -0.83 70 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 23.38 -0.79 64 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 20.87 -0.83 57 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 18.37 -0.80 51 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 15.87 -0.83 45 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 13.37 -0.72 39 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 10.87 -0.72 33 0 17 0
28AUG26 82.50 C 0.00 0.00 0.00 8.37 -0.73 27 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 5.93 -0.82 25 0 84 0
28AUG26 87.50 C 0.00 0.00 0.00 4.02 -0.74 25 0 419 0
28AUG26 90.00 C 0.00 0.00 0.00 2.87 -0.57 26 0 195 0
28AUG26 92.50 C 2.10 2.24 2.10 2.02 -0.52 26 15 161 -9
28AUG26 95.00 C 1.49 1.49 1.48 1.40 -0.43 26 9 127 0
28AUG26 97.50 C 1.21 1.21 1.21 0.95 -0.34 26 15 122 +15
28AUG26 100.00 C 0.84 0.84 0.84 0.63 -0.26 26 15 280 +15
28AUG26 102.50 C 0.00 0.00 0.00 0.40 -0.20 26 0 99 0
28AUG26 105.00 C 0.00 0.00 0.00 0.25 -0.15 25 0 75 0
28AUG26 107.50 C 0.00 0.00 0.00 0.16 -0.10 26 0 75 0
28AUG26 110.00 C 0.00 0.00 0.00 0.10 -0.07 26 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.06 -0.05 26 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.04 -0.03 26 0 10 0
29SEP26 55.00 C 0.00 0.00 0.00 35.86 -0.84 89 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 33.36 -0.82 82 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 30.86 -0.80 76 0 32 0
29SEP26 62.50 C 0.00 0.00 0.00 28.37 -0.79 70 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 25.87 -0.83 65 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 23.38 -0.79 59 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 20.87 -0.83 53 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 18.37 -0.80 48 0 4 0
29SEP26 75.00 C 0.00 0.00 0.00 15.87 -0.83 43 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 13.37 -0.72 37 0 172 0
29SEP26 80.00 C 0.00 0.00 0.00 10.87 -0.72 32 0 178 0
29SEP26 82.50 C 0.00 0.00 0.00 8.38 -0.79 27 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 6.30 -0.76 26 0 537 0
29SEP26 87.50 C 0.00 0.00 0.00 4.88 -0.55 26 0 562 0
29SEP26 90.00 C 4.49 4.49 3.61 3.83 -0.42 26 15 216 +15
29SEP26 92.50 C 0.00 0.00 0.00 2.99 -0.38 27 0 83 0
29SEP26 95.00 C 0.00 0.00 0.00 2.31 -0.30 27 0 65 0
29SEP26 97.50 C 0.00 0.00 0.00 1.73 -0.26 27 0 284 0
29SEP26 100.00 C 0.00 0.00 0.00 1.27 -0.22 27 0 97 0
29SEP26 102.50 C 0.00 0.00 0.00 0.93 -0.18 27 0 91 0
29SEP26 105.00 C 0.00 0.00 0.00 0.67 -0.14 27 0 119 0
29SEP26 107.50 C 0.00 0.00 0.00 0.48 -0.10 27 0 98 0
29SEP26 110.00 C 0.00 0.00 0.00 0.33 -0.08 27 0 68 0
29SEP26 112.50 C 0.00 0.00 0.00 0.22 -0.06 26 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.16 -0.04 27 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.11 -0.03 27 0 10 0
30DEC26 55.00 C 0.00 0.00 0.00 35.86 -0.84 66 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 33.36 -0.82 62 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 30.86 -0.81 57 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 28.37 -0.79 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.87 -0.86 48 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 23.38 -0.79 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.87 -0.83 39 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 18.37 -0.80 35 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 15.87 -0.83 32 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 13.37 -0.78 27 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 11.13 -0.86 26 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 9.42 -0.89 26 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 8.06 -0.85 26 0 39 0
30DEC26 87.50 C 0.00 0.00 0.00 6.83 -0.81 26 0 24 0
30DEC26 90.00 C 0.00 0.00 0.00 5.69 -1.04 26 0 448 0
30DEC26 92.50 C 0.00 0.00 0.00 4.84 -0.55 26 0 10 0
30DEC26 95.00 C 0.00 0.00 0.00 4.09 -0.43 26 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 3.36 -0.45 26 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 2.76 -0.42 26 0 55 0
30DEC26 102.50 C 0.00 0.00 0.00 2.25 -0.45 26 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 1.79 -0.50 26 0 17 0
30DEC26 107.50 C 0.00 0.00 0.00 1.46 -0.42 26 0 44 0
30DEC26 110.00 C 0.00 0.00 0.00 1.16 -0.35 26 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 0.92 -0.34 26 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 0.73 -0.29 26 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 0.55 -0.25 26 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 35.86 -0.84 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 33.36 -0.82 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 30.86 -0.81 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 28.37 -0.79 42 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 25.87 -0.86 38 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 23.38 -0.79 35 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 20.87 -0.83 31 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 18.37 -0.80 28 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 15.97 -0.75 25 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 13.98 -0.78 25 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 12.39 -0.66 25 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 10.89 -0.67 25 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 9.58 -0.64 25 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 8.36 -0.58 25 0 1 0
30MAR27 90.00 C 0.00 0.00 0.00 7.25 -0.59 25 0 2 0
30MAR27 92.50 C 0.00 0.00 0.00 6.34 -0.48 26 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 5.51 -0.35 26 0 1,001 0
30MAR27 97.50 C 0.00 0.00 0.00 4.79 -0.31 26 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 4.07 -0.37 26 0 15 0
30MAR27 102.50 C 0.00 0.00 0.00 3.48 -0.39 26 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 2.94 -0.36 26 0 3 0
30MAR27 107.50 C 0.00 0.00 0.00 2.49 -0.34 26 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 2.03 -0.28 25 0 3 0
30MAR27 112.50 C 0.00 0.00 0.00 1.71 -0.27 25 0 15 0
30MAR27 115.00 C 0.00 0.00 0.00 1.43 -0.23 25 0 1,270 0
29JUN27 62.50 C 0.00 0.00 0.00 28.37 -0.79 37 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 25.87 -0.86 34 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 23.38 -0.79 30 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 20.93 -0.86 27 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 19.12 -0.17 27 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 16.93 -0.65 26 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 15.36 -1.12 26 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 13.94 -0.62 26 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 12.58 -0.58 26 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 11.35 -0.58 26 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 10.19 -0.53 27 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 9.14 -0.54 27 0 4 0
29JUN27 92.50 C 0.00 0.00 0.00 8.16 -0.48 27 0 2 0
29JUN27 95.00 C 0.00 0.00 0.00 7.30 -0.48 27 0 2 0
29JUN27 97.50 C 0.00 0.00 0.00 6.47 -0.45 27 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 5.78 -0.42 27 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 5.09 -0.42 27 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 4.54 -0.35 27 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 4.12 -0.23 27 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 3.63 -0.19 27 0 0 0
29JUN27 112.50 C 2.72 2.72 2.72 3.21 -0.20 27 15 47 +15
29JUN27 115.00 C 0.00 0.00 0.00 2.79 - 27 0 0 -
TOTAL CALL 749 20,952 +260
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 92 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 84 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 76 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 69 0 54 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 62 0 55 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 55 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 48 0 323 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 863 0
29JUN26 72.50 P 0.07 0.07 0.07 0.01 0.00 35 5 508 -5
29JUN26 75.00 P 0.09 0.09 0.09 0.01 0.00 29 12 559 0
29JUN26 77.50 P 0.00 0.00 0.00 0.03 0.00 27 0 426 0
29JUN26 80.00 P 0.16 0.16 0.16 0.11 0.00 25 77 398 -15
29JUN26 82.50 P 0.31 0.40 0.31 0.41 +0.04 26 100 1,420 -39
29JUN26 85.00 P 0.81 1.18 0.72 1.03 +0.07 25 89 1,125 +5
29JUN26 87.50 P 2.10 2.10 1.92 2.20 +0.20 24 8 1,226 +1
29JUN26 90.00 P 3.02 4.38 3.02 3.89 +0.31 23 80 772 +79
29JUN26 92.50 P 5.09 6.42 5.09 6.16 +0.59 26 46 530 -1
29JUN26 95.00 P 0.00 0.00 0.00 8.53 +0.66 25 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 11.00 +0.70 25 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 13.50 +0.73 30 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 15.99 +0.72 0 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 18.14 +0.37 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 20.68 +0.29 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 23.19 +0.43 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 25.87 +0.66 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 28.44 +0.55 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 30.87 +0.67 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 43 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 35 0 22 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
30JUL26 70.00 P 0.00 0.00 0.00 0.03 0.00 27 0 53 0
30JUL26 72.50 P 0.00 0.00 0.00 0.07 0.00 26 0 129 0
30JUL26 75.00 P 0.00 0.00 0.00 0.17 -0.01 25 0 152 0
30JUL26 77.50 P 0.00 0.00 0.00 0.39 0.00 26 0 213 0
30JUL26 80.00 P 0.00 0.00 0.00 0.75 -0.02 25 0 255 0
30JUL26 82.50 P 1.42 1.42 1.42 1.35 +0.03 25 20 257 +20
30JUL26 85.00 P 2.30 2.30 2.12 2.23 +0.10 25 21 425 +1
30JUL26 87.50 P 3.22 3.22 3.22 3.44 +0.20 24 15 503 0
30JUL26 90.00 P 0.00 0.00 0.00 4.93 +0.23 24 0 334 0
30JUL26 92.50 P 6.06 6.06 6.06 6.91 +0.45 25 15 137 -15
30JUL26 95.00 P 0.00 0.00 0.00 8.97 +0.48 25 0 60 0
30JUL26 97.50 P 0.00 0.00 0.00 11.21 +0.57 25 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 13.57 +0.63 25 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 16.01 +0.67 25 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 18.15 +0.38 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 20.68 +0.29 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 23.29 +0.53 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 25.87 +0.57 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 28.44 +0.55 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 1 0
28AUG26 70.00 P 0.00 0.00 0.00 0.11 -0.03 25 0 47 0
28AUG26 72.50 P 0.00 0.00 0.00 0.24 -0.04 25 0 167 0
28AUG26 75.00 P 0.62 0.63 0.62 0.47 -0.04 26 10 128 0
28AUG26 77.50 P 0.00 0.00 0.00 0.84 -0.04 26 0 53 0
28AUG26 80.00 P 0.00 0.00 0.00 1.34 -0.03 25 0 119 0
28AUG26 82.50 P 0.00 0.00 0.00 2.03 -0.03 25 0 409 0
28AUG26 85.00 P 3.00 3.00 3.00 3.01 +0.05 25 1 220 +1
28AUG26 87.50 P 4.51 4.51 4.51 4.22 +0.09 25 2 139 0
28AUG26 90.00 P 0.00 0.00 0.00 5.73 +0.17 25 0 226 0
28AUG26 92.50 P 0.00 0.00 0.00 7.32 +0.11 24 0 45 0
28AUG26 95.00 P 0.00 0.00 0.00 9.46 +0.32 25 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 11.56 +0.42 25 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 13.78 +0.49 25 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 16.31 +0.76 29 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 18.68 +0.86 30 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 20.82 +0.43 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 23.40 +0.64 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 25.87 +0.57 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 28.44 +0.55 0 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 0.00 27 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.04 0.00 27 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.09 0.00 27 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.18 +0.01 27 0 101 0
29SEP26 70.00 P 0.00 0.00 0.00 0.33 +0.02 27 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 0.55 +0.02 26 0 120 0
29SEP26 75.00 P 0.00 0.00 0.00 0.92 +0.04 27 0 209 0
29SEP26 77.50 P 0.00 0.00 0.00 1.36 +0.01 26 0 363 0
29SEP26 80.00 P 0.00 0.00 0.00 2.01 +0.09 26 0 229 0
29SEP26 82.50 P 0.00 0.00 0.00 2.84 +0.15 26 0 42 0
29SEP26 85.00 P 0.00 0.00 0.00 3.87 +0.21 26 0 575 0
29SEP26 87.50 P 0.00 0.00 0.00 5.08 +0.24 26 0 504 0
29SEP26 90.00 P 0.00 0.00 0.00 6.49 +0.24 25 0 265 0
29SEP26 92.50 P 0.00 0.00 0.00 8.33 +0.47 26 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 10.14 +0.44 26 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 12.10 +0.48 26 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 14.20 +0.53 26 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 16.59 +0.85 28 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 18.86 +0.92 28 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 21.21 +0.82 29 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 23.46 +0.70 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 26.13 +0.83 32 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 28.65 +0.76 34 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 31.15 +0.95 36 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.07 -0.03 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.13 -0.04 26 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.23 -0.06 26 0 20 0
30DEC26 65.00 P 0.00 0.00 0.00 0.38 -0.07 26 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 0.60 -0.09 26 0 137 0
30DEC26 70.00 P 0.00 0.00 0.00 0.93 -0.06 26 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 1.35 -0.06 26 0 28 0
30DEC26 75.00 P 0.00 0.00 0.00 1.85 -0.09 26 0 79 0
30DEC26 77.50 P 0.00 0.00 0.00 2.50 -0.08 26 0 20 0
30DEC26 80.00 P 0.00 0.00 0.00 3.29 -0.06 26 0 168 0
30DEC26 82.50 P 0.00 0.00 0.00 4.25 -0.03 26 0 37 0
30DEC26 85.00 P 0.00 0.00 0.00 5.33 -0.01 26 0 35 0
30DEC26 87.50 P 0.00 0.00 0.00 6.67 +0.10 26 0 108 0
30DEC26 90.00 P 0.00 0.00 0.00 8.03 -0.32 26 0 28 0
30DEC26 92.50 P 0.00 0.00 0.00 9.61 -0.02 26 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 11.31 +0.06 26 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 13.12 +0.09 26 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 15.52 +0.52 28 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 17.53 +0.50 28 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 19.66 +0.57 28 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 21.84 +0.61 29 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.08 +0.66 29 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 26.53 +0.87 30 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 28.84 +0.89 30 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 31.19 +0.94 30 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.12 0.00 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.20 -0.01 26 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.31 -0.02 25 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.48 -0.01 25 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.72 -0.02 25 0 88 0
30MAR27 67.50 P 0.00 0.00 0.00 1.05 -0.01 25 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 1.44 0.00 25 0 112 0
30MAR27 72.50 P 0.00 0.00 0.00 1.94 +0.04 25 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 2.53 +0.03 25 0 1,282 0
30MAR27 77.50 P 0.00 0.00 0.00 3.28 +0.05 25 0 6 0
30MAR27 80.00 P 0.00 0.00 0.00 4.10 +0.05 25 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 5.11 +0.08 25 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 6.18 +0.02 25 0 33 0
30MAR27 87.50 P 0.00 0.00 0.00 7.55 +0.12 25 0 21 0
30MAR27 90.00 P 0.00 0.00 0.00 9.02 +0.15 25 0 31 0
30MAR27 92.50 P 0.00 0.00 0.00 10.56 +0.20 25 0 16 0
30MAR27 95.00 P 0.00 0.00 0.00 12.38 +0.43 26 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 14.18 +0.46 26 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 16.19 +0.55 27 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 18.18 +0.58 27 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 20.23 +0.59 27 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 22.35 +0.68 28 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 24.53 +0.70 28 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 26.76 +0.61 28 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 29.09 +0.85 28 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 1.08 +0.01 27 0 7 0
29JUN27 65.00 P 0.00 0.00 0.00 1.48 0.00 28 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 1.97 +0.01 28 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 2.55 +0.03 28 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 3.20 +0.03 28 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 4.00 +0.06 28 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 4.86 +0.08 28 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 5.88 +0.09 28 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 6.98 +0.13 28 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 8.20 +0.13 28 0 1 0
29JUN27 87.50 P 0.00 0.00 0.00 9.53 +0.19 28 0 2 0
29JUN27 90.00 P 0.00 0.00 0.00 10.97 +0.19 28 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 12.50 +0.25 29 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 14.15 +0.26 29 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 15.86 +0.30 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 17.70 +0.32 29 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 19.58 +0.34 29 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 21.59 +0.39 30 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 23.64 +0.41 30 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 25.78 +0.47 30 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 27.98 +0.49 31 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 30.22 - 31 0 0 -
TOTAL PUT 501 18,388 +32
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$ 16.26
29JUN26 9.75 C 0.00 0.00 0.00 6.52 -0.35 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.26 -0.36 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.77 -0.35 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.27 -0.35 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.76 -0.37 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.27 -0.36 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.77 -0.36 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.28 -0.35 50 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.78 -0.35 42 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 2.28 -0.35 34 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.79 -0.35 32 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.32 -0.34 31 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.90 -0.32 31 0 4 0
29JUN26 16.00 C 0.00 0.00 0.00 0.55 -0.27 31 0 117 0
29JUN26 16.50 C 0.36 0.36 0.28 0.30 -0.22 31 16 1,027 +1
29JUN26 17.00 C 0.27 0.27 0.17 0.15 -0.15 31 6 1,195 0
29JUN26 17.50 C 0.09 0.09 0.09 0.07 -0.10 32 1 1,232 -1
29JUN26 18.00 C 0.00 0.00 0.00 0.03 -0.05 33 0 961 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 -0.03 32 0 497 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 896 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 253 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 120 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 58 0 76 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 76 0 17 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 84 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 91 0 43 0
30JUL26 11.50 C 0.00 0.00 0.00 4.76 -0.39 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.28 -0.38 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.77 -0.38 0 0 55 0
30JUL26 13.00 C 0.00 0.00 0.00 3.29 -0.34 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.83 -0.36 30 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.37 -0.34 31 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.93 -0.33 31 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.53 -0.31 31 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.16 -0.30 30 0 38 0
30JUL26 16.00 C 0.00 0.00 0.00 0.85 -0.27 30 0 35 0
30JUL26 16.50 C 0.00 0.00 0.00 0.61 -0.21 30 0 171 0
30JUL26 17.00 C 0.00 0.00 0.00 0.43 -0.19 30 0 157 0
30JUL26 17.50 C 0.30 0.30 0.30 0.29 -0.15 31 17 125 +17
30JUL26 18.00 C 0.23 0.23 0.20 0.19 -0.12 31 4 458 0
30JUL26 18.50 C 0.13 0.13 0.13 0.12 -0.08 31 5 301 +5
30JUL26 19.00 C 0.00 0.00 0.00 0.08 -0.05 32 0 278 0
30JUL26 19.50 C 0.00 0.00 0.00 0.05 -0.04 32 0 80 0
30JUL26 20.00 C 0.06 0.06 0.06 0.03 -0.02 32 2 163 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 62 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.82 -0.33 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.32 -0.37 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.85 -0.33 30 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.38 -0.33 31 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.93 -0.32 32 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.51 -0.33 32 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.11 -0.32 32 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.75 -0.30 33 0 45 0
28AUG26 15.50 C 0.00 0.00 0.00 1.41 -0.29 32 0 38 0
28AUG26 16.00 C 1.13 1.13 1.13 1.13 -0.26 32 15 37 +15
28AUG26 16.50 C 0.00 0.00 0.00 0.89 -0.23 32 0 95 0
28AUG26 17.00 C 0.00 0.00 0.00 0.69 -0.21 32 0 295 0
28AUG26 17.50 C 0.52 0.52 0.52 0.55 -0.17 33 15 130 +13
28AUG26 18.00 C 0.00 0.00 0.00 0.41 -0.15 33 0 46 0
28AUG26 18.50 C 0.00 0.00 0.00 0.30 -0.13 33 0 45 0
28AUG26 19.00 C 0.00 0.00 0.00 0.22 -0.10 33 0 45 0
28AUG26 19.50 C 0.00 0.00 0.00 0.16 -0.08 33 0 19 0
28AUG26 20.00 C 0.00 0.00 0.00 0.11 -0.07 33 0 16 0
28AUG26 21.00 C 0.00 0.00 0.00 0.06 -0.03 33 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.58 -0.31 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.32 -0.32 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.83 -0.30 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.35 -0.33 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.87 -0.37 31 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.37 -0.38 27 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.93 -0.36 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.48 -0.35 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.05 -0.31 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.65 -0.32 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.27 -0.31 32 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 1.93 -0.29 33 0 16 0
29SEP26 15.50 C 1.58 1.58 1.58 1.63 -0.26 33 20 48 +20
29SEP26 16.00 C 0.00 0.00 0.00 1.36 -0.22 33 0 30 0
29SEP26 16.50 C 0.00 0.00 0.00 1.10 -0.23 32 0 1,276 0
29SEP26 17.00 C 0.00 0.00 0.00 0.89 -0.21 32 0 60 0
29SEP26 17.50 C 0.00 0.00 0.00 0.73 -0.18 33 0 81 0
29SEP26 18.00 C 0.00 0.00 0.00 0.59 -0.16 33 0 120 0
29SEP26 18.50 C 0.00 0.00 0.00 0.47 -0.14 33 0 83 0
29SEP26 19.00 C 0.00 0.00 0.00 0.36 -0.13 33 0 40 0
29SEP26 19.50 C 0.00 0.00 0.00 0.28 -0.11 33 0 91 0
29SEP26 20.00 C 0.00 0.00 0.00 0.22 -0.09 33 0 680 0
29SEP26 21.00 C 0.17 0.17 0.17 0.13 -0.06 33 2 121 +2
29SEP26 22.00 C 0.00 0.00 0.00 0.07 -0.04 33 0 7 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 -0.03 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.69 -0.33 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.45 -0.34 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.98 -0.33 35 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.51 -0.33 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.05 -0.33 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.62 -0.31 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.19 -0.31 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.78 -0.30 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.37 -0.28 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.00 -0.28 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.67 -0.27 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.35 -0.26 32 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 2.07 -0.24 32 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 1.81 -0.22 32 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 1.57 -0.21 32 0 13 0
30DEC26 17.00 C 0.00 0.00 0.00 1.36 -0.19 32 0 35 0
30DEC26 17.50 C 0.00 0.00 0.00 1.17 -0.18 32 0 19 0
30DEC26 18.00 C 0.00 0.00 0.00 1.02 -0.15 33 0 29 0
30DEC26 18.50 C 0.00 0.00 0.00 0.88 -0.10 33 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 0.75 -0.14 33 0 3 0
30DEC26 19.50 C 0.00 0.00 0.00 0.64 -0.12 33 0 17 0
30DEC26 20.00 C 0.57 0.57 0.57 0.54 -0.11 33 2 72 0
30DEC26 21.00 C 0.00 0.00 0.00 0.38 -0.09 33 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 0.27 -0.06 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.19 -0.04 33 0 32 0
30DEC26 24.00 C 0.00 0.00 0.00 0.13 -0.03 33 0 14 0
30MAR27 10.50 C 0.00 0.00 0.00 6.13 -0.34 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.68 -0.32 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.25 -0.32 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.84 -0.31 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.44 -0.30 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.05 -0.30 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.66 -0.32 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.32 -0.31 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.99 -0.30 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.71 -0.26 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.42 -0.26 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.17 -0.24 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.94 -0.21 32 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 1.72 -0.20 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.58 -0.14 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.40 -0.13 33 0 20 0
30MAR27 18.50 C 0.00 0.00 0.00 1.17 -0.19 32 0 3 0
30MAR27 19.00 C 0.00 0.00 0.00 1.09 -0.15 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.96 -0.11 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.85 -0.09 33 0 10 0
30MAR27 21.00 C 0.00 0.00 0.00 0.65 -0.10 33 0 11 0
30MAR27 22.00 C 0.00 0.00 0.00 0.50 -0.08 33 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.38 -0.07 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.29 -0.05 33 0 80 0
29JUN27 11.50 C 0.00 0.00 0.00 5.43 -0.29 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.03 -0.27 37 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.65 -0.26 36 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.24 -0.31 35 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.90 -0.29 35 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.57 -0.26 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.26 -0.25 34 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.98 -0.25 34 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.68 -0.27 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.45 -0.26 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.22 -0.24 34 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.95 -0.28 33 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.81 -0.21 34 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.62 -0.21 34 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.47 -0.18 34 0 4 0
29JUN27 19.00 C 0.00 0.00 0.00 1.31 -0.19 34 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 1.18 -0.16 34 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.06 -0.15 34 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.85 -0.12 33 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.67 -0.12 33 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.54 -0.09 33 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.43 -0.07 33 0 0 0
TOTAL CALL 105 12,339 +72
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 113 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 108 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 89 0 130 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 80 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 71 0 60 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 94 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 54 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 38 0 639 0
29JUN26 14.50 P 0.02 0.02 0.02 0.02 0.00 35 12 442 +12
29JUN26 15.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 806 0
29JUN26 15.50 P 0.15 0.16 0.15 0.13 +0.03 32 5 610 +3
29JUN26 16.00 P 0.00 0.00 0.00 0.29 +0.08 32 0 322 0
29JUN26 16.50 P 0.54 0.54 0.54 0.55 +0.14 33 15 883 -15
29JUN26 17.00 P 0.00 0.00 0.00 0.88 +0.19 32 0 978 0
29JUN26 17.50 P 0.00 0.00 0.00 1.29 +0.26 31 0 398 0
29JUN26 18.00 P 0.00 0.00 0.00 1.75 +0.30 30 0 189 0
29JUN26 18.50 P 0.00 0.00 0.00 2.24 +0.33 0 0 90 0
29JUN26 19.00 P 0.00 0.00 0.00 2.74 +0.35 0 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 3.28 +0.33 59 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.75 +0.29 54 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.75 +0.29 65 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.74 +0.28 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.74 +0.28 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.76 +0.30 99 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.74 +0.28 0 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 14 0
30JUL26 13.50 P 0.00 0.00 0.00 0.03 0.00 31 0 45 0
30JUL26 14.00 P 0.00 0.00 0.00 0.07 +0.02 32 0 53 0
30JUL26 14.50 P 0.00 0.00 0.00 0.13 +0.03 32 0 113 0
30JUL26 15.00 P 0.19 0.19 0.19 0.22 +0.04 31 2 129 -2
30JUL26 15.50 P 0.38 0.38 0.37 0.37 +0.07 31 3 207 0
30JUL26 16.00 P 0.58 0.58 0.58 0.57 +0.10 31 15 257 0
30JUL26 16.50 P 0.80 0.84 0.80 0.83 +0.13 31 27 85 -10
30JUL26 17.00 P 0.00 0.00 0.00 1.15 +0.19 32 0 134 0
30JUL26 17.50 P 0.00 0.00 0.00 1.48 +0.21 31 0 36 0
30JUL26 18.00 P 0.00 0.00 0.00 1.88 +0.25 31 0 91 0
30JUL26 18.50 P 0.00 0.00 0.00 2.31 +0.27 30 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.77 +0.30 30 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.29 +0.30 37 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.80 +0.34 42 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.80 +0.33 49 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.80 +0.33 56 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.79 +0.32 60 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.80 +0.33 68 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.06 +0.01 33 0 15 0
28AUG26 13.50 P 0.00 0.00 0.00 0.11 +0.02 33 0 17 0
28AUG26 14.00 P 0.00 0.00 0.00 0.18 +0.03 33 0 28 0
28AUG26 14.50 P 0.00 0.00 0.00 0.28 +0.04 33 0 84 0
28AUG26 15.00 P 0.00 0.00 0.00 0.42 +0.06 33 0 18 0
28AUG26 15.50 P 0.53 0.53 0.50 0.60 +0.08 33 211 172 -28
28AUG26 16.00 P 0.00 0.00 0.00 0.80 +0.10 33 0 176 0
28AUG26 16.50 P 0.00 0.00 0.00 1.06 +0.13 33 0 177 0
28AUG26 17.00 P 0.00 0.00 0.00 1.37 +0.17 33 0 232 0
28AUG26 17.50 P 0.00 0.00 0.00 1.69 +0.17 33 0 136 0
28AUG26 18.00 P 0.00 0.00 0.00 2.06 +0.22 33 0 45 0
28AUG26 18.50 P 0.00 0.00 0.00 2.45 +0.23 32 0 14 0
28AUG26 19.00 P 0.00 0.00 0.00 2.93 +0.31 35 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.37 +0.33 36 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.83 +0.31 36 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.80 +0.33 40 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.80 +0.33 45 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.79 +0.29 49 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.80 +0.30 55 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 0.00 32 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.04 0.00 33 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.07 0.00 32 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.12 +0.01 33 0 66 0
29SEP26 13.50 P 0.00 0.00 0.00 0.19 +0.02 33 0 133 0
29SEP26 14.00 P 0.00 0.00 0.00 0.28 +0.03 33 0 164 0
29SEP26 14.50 P 0.00 0.00 0.00 0.41 +0.05 33 0 60 0
29SEP26 15.00 P 0.58 0.58 0.58 0.56 +0.05 33 10 4,237 +10
29SEP26 15.50 P 0.00 0.00 0.00 0.74 +0.07 32 0 69 0
29SEP26 16.00 P 0.00 0.00 0.00 0.96 +0.10 32 0 32 0
29SEP26 16.50 P 0.00 0.00 0.00 1.18 +0.07 31 0 1,364 0
29SEP26 17.00 P 0.00 0.00 0.00 1.52 +0.14 33 0 67 0
29SEP26 17.50 P 0.00 0.00 0.00 1.84 +0.16 33 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 2.19 +0.19 32 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 2.57 +0.21 32 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 3.04 +0.30 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.46 +0.22 35 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.89 +0.28 35 0 15 0
29SEP26 21.00 P 0.00 0.00 0.00 4.82 +0.30 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.80 +0.33 39 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.79 +0.29 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.80 +0.30 48 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 32 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.07 +0.01 33 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.10 +0.01 33 0 34 0
30DEC26 12.00 P 0.00 0.00 0.00 0.15 +0.02 33 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.22 +0.03 33 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.31 +0.04 33 0 112 0
30DEC26 13.50 P 0.00 0.00 0.00 0.42 +0.05 33 0 33 0
30DEC26 14.00 P 0.00 0.00 0.00 0.55 +0.06 33 0 10 0
30DEC26 14.50 P 0.00 0.00 0.00 0.70 +0.07 32 0 32 0
30DEC26 15.00 P 0.00 0.00 0.00 0.88 +0.08 32 0 48 0
30DEC26 15.50 P 0.00 0.00 0.00 1.08 +0.08 32 0 69 0
30DEC26 16.00 P 1.30 1.30 1.30 1.32 +0.09 32 1 32 +1
30DEC26 16.50 P 0.00 0.00 0.00 1.59 +0.14 32 0 66 0
30DEC26 17.00 P 0.00 0.00 0.00 1.89 +0.17 33 0 42 0
30DEC26 17.50 P 0.00 0.00 0.00 2.21 +0.15 33 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 2.56 +0.17 33 0 105 0
30DEC26 18.50 P 0.00 0.00 0.00 2.89 +0.15 33 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 3.31 +0.20 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.69 +0.19 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.09 +0.24 34 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 4.94 +0.26 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.84 +0.27 33 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.80 +0.30 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.80 +0.30 38 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.10 +0.02 33 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.14 +0.02 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.20 +0.03 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.27 +0.03 32 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.37 +0.05 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.48 +0.05 33 0 22 0
30MAR27 13.50 P 0.00 0.00 0.00 0.62 +0.07 33 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 0.76 +0.07 32 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 0.93 +0.07 32 0 2 0
30MAR27 15.00 P 0.00 0.00 0.00 1.12 +0.08 32 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 1.34 +0.10 32 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 1.59 +0.12 32 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 1.85 +0.11 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.20 +0.21 33 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.45 +0.14 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.79 +0.18 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.15 +0.20 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.52 +0.19 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.89 +0.18 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.29 +0.21 33 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.08 +0.19 33 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.94 +0.23 33 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.85 +0.26 33 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.80 +0.30 33 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.41 +0.04 33 0 14 0
29JUN27 12.00 P 0.00 0.00 0.00 0.52 +0.04 33 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.65 +0.04 33 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.78 +0.05 33 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.93 +0.05 32 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.12 +0.07 32 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.31 +0.08 32 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 1.54 +0.10 32 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.78 +0.11 32 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.04 +0.13 32 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.31 +0.12 32 0 25 0
29JUN27 17.00 P 0.00 0.00 0.00 2.61 +0.15 32 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.91 +0.15 31 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.23 +0.16 31 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.58 +0.17 31 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.94 +0.19 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.31 +0.19 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.69 +0.20 31 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.47 +0.21 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.32 +0.25 31 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.14 +0.25 30 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.04 +0.29 30 0 0 0
TOTAL PUT 301 15,846 -29
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MET - MEITUAN DIANPING CLOSING PRICE HK$ 78.25
18JUN26 52.50 C 0.00 0.00 0.00 25.87 +0.30 220 0 0 0
18JUN26 55.00 C 0.00 0.00 0.00 23.38 +0.45 200 0 0 0
18JUN26 57.50 C 0.00 0.00 0.00 20.88 +0.44 178 0 0 0
18JUN26 60.00 C 0.00 0.00 0.00 18.38 +0.29 156 0 0 0
18JUN26 62.50 C 0.00 0.00 0.00 15.88 +0.33 135 0 0 0
18JUN26 65.00 C 0.00 0.00 0.00 13.39 +0.46 117 0 0 0
18JUN26 67.50 C 0.00 0.00 0.00 10.92 +0.48 101 0 0 0
18JUN26 70.00 C 0.00 0.00 0.00 8.41 +0.43 80 0 0 0
18JUN26 72.50 C 0.00 0.00 0.00 5.82 +0.13 48 0 22 0
18JUN26 75.00 C 4.15 4.15 3.00 3.55 -0.07 47 40 143 0
18JUN26 77.50 C 2.55 2.55 1.39 1.84 -0.17 50 255 277 +96
18JUN26 80.00 C 1.05 1.26 0.50 0.71 -0.20 49 1,446 782 +351
18JUN26 82.50 C 0.50 0.56 0.20 0.21 -0.17 49 987 873 +279
18JUN26 85.00 C 0.20 0.24 0.10 0.05 -0.08 49 1,837 638 +59
18JUN26 87.50 C 0.10 0.10 0.04 0.01 -0.03 50 8 98 +8
18JUN26 90.00 C 0.05 0.05 0.05 0.01 0.00 62 10 290 0
18JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 72 0 140 0
18JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
18JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
18JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
26JUN26 55.00 C 0.00 0.00 0.00 23.49 - 114 0 0 -
26JUN26 57.50 C 0.00 0.00 0.00 21.00 - 102 0 0 -
26JUN26 60.00 C 0.00 0.00 0.00 18.51 - 91 0 0 -
26JUN26 62.50 C 0.00 0.00 0.00 16.03 - 81 0 0 -
26JUN26 65.00 C 0.00 0.00 0.00 13.39 - 57 0 0 -
26JUN26 67.50 C 0.00 0.00 0.00 10.92 - 50 0 0 -
26JUN26 70.00 C 0.00 0.00 0.00 8.48 - 43 0 0 -
26JUN26 72.50 C 0.00 0.00 0.00 6.17 - 40 0 0 -
26JUN26 75.00 C 0.00 0.00 0.00 4.32 - 43 0 0 -
26JUN26 77.50 C 3.41 3.41 3.06 2.83 - 44 71 71 -
26JUN26 80.00 C 2.07 2.07 2.07 1.68 - 44 18 14 -
26JUN26 82.50 C 1.30 1.30 0.87 0.91 - 44 102 101 -
26JUN26 85.00 C 0.78 0.82 0.50 0.45 - 43 119 90 -
26JUN26 87.50 C 0.53 0.53 0.31 0.20 - 43 16 16 -
26JUN26 90.00 C 0.28 0.33 0.19 0.09 - 44 36 36 -
26JUN26 92.50 C 0.00 0.00 0.00 0.04 - 45 0 0 -
26JUN26 95.00 C 0.00 0.00 0.00 0.02 - 46 0 0 -
26JUN26 97.50 C 0.09 0.09 0.09 0.01 - 48 1 1 -
26JUN26 100.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
29JUN26 37.00 C 0.00 0.00 0.00 41.26 +0.22 0 0 407 0
29JUN26 38.00 C 0.00 0.00 0.00 40.35 +0.30 159 0 180 0
29JUN26 39.00 C 0.00 0.00 0.00 39.36 +0.33 157 0 291 0
29JUN26 40.00 C 0.00 0.00 0.00 38.35 +0.30 148 0 76 0
29JUN26 41.00 C 0.00 0.00 0.00 37.26 +0.19 0 0 256 0
29JUN26 42.00 C 0.00 0.00 0.00 36.36 +0.29 140 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 35.36 +0.30 135 0 8 0
29JUN26 44.00 C 0.00 0.00 0.00 34.41 +0.36 141 0 32 0
29JUN26 45.00 C 0.00 0.00 0.00 33.27 +0.22 0 0 31 0
29JUN26 46.00 C 0.00 0.00 0.00 32.35 +0.28 118 0 31 0
29JUN26 47.00 C 0.00 0.00 0.00 31.28 +0.22 0 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 30.28 +0.22 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 29.28 +0.17 0 0 5,200 0
29JUN26 50.00 C 0.00 0.00 0.00 28.44 +0.36 117 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 25.87 +0.24 94 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 23.49 +0.38 100 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 21.00 +0.35 89 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 18.51 +0.32 80 0 165 0
29JUN26 62.50 C 0.00 0.00 0.00 16.03 +0.33 70 0 42 0
29JUN26 65.00 C 0.00 0.00 0.00 13.39 +0.35 49 0 551 0
29JUN26 67.50 C 0.00 0.00 0.00 10.92 +0.27 43 0 6,806 0
29JUN26 70.00 C 0.00 0.00 0.00 8.56 +0.18 41 0 3,071 0
29JUN26 72.50 C 0.00 0.00 0.00 6.52 +0.13 44 0 768 0
29JUN26 75.00 C 4.40 4.52 4.18 4.64 +0.07 44 111 7,087 -31
29JUN26 77.50 C 3.45 3.45 2.54 3.06 -0.04 43 37 6,623 -8
29JUN26 80.00 C 2.20 2.30 1.45 1.88 -0.12 42 296 23,719 -45
29JUN26 82.50 C 1.30 1.50 0.91 1.07 -0.17 42 760 12,112 +40
29JUN26 85.00 C 1.08 1.08 0.53 0.57 -0.14 42 381 10,099 -120
29JUN26 87.50 C 0.58 0.61 0.36 0.28 -0.11 41 465 4,490 -108
29JUN26 90.00 C 0.36 0.39 0.23 0.13 -0.07 42 325 18,846 +107
29JUN26 92.50 C 0.22 0.22 0.16 0.06 -0.04 42 24 4,876 -2
29JUN26 95.00 C 0.21 0.21 0.11 0.03 -0.02 43 245 9,881 -43
29JUN26 97.50 C 0.08 0.08 0.08 0.01 -0.01 42 50 7,693 -50
29JUN26 100.00 C 0.09 0.09 0.07 0.01 0.00 46 118 10,614 -114
29JUN26 102.50 C 0.08 0.08 0.06 0.01 0.00 51 7 8,879 0
29JUN26 105.00 C 0.05 0.05 0.05 0.01 0.00 55 29 14,966 -17
29JUN26 107.50 C 0.04 0.04 0.03 0.01 0.00 59 60 3,192 -60
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 62 0 12,300 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1,652 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 70 0 14,852 0
29JUN26 117.50 C 0.02 0.02 0.02 0.01 0.00 73 20 3,550 0
29JUN26 120.00 C 0.01 0.01 0.01 0.01 0.00 76 395 8,134 +300
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 80 0 2,757 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 83 0 7,358 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 86 0 1,590 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 89 0 13,799 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 92 0 1,343 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 95 0 2,560 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 98 0 516 0
29JUN26 140.00 C 0.01 0.01 0.01 0.01 0.00 101 10 2,368 0
29JUN26 142.50 C 0.01 0.01 0.01 0.01 0.00 103 19 913 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 106 0 3,267 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 109 0 967 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 111 0 2,977 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 114 0 461 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 116 0 591 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 119 0 536 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 121 0 1,102 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 123 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 126 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 128 0 811 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 130 0 329 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 132 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 134 0 277 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 136 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 138 0 534 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 141 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 143 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 144 0 47 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 146 0 527 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 148 0 221 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 150 0 471 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 152 0 306 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 154 0 2,300 0
30JUL26 40.00 C 0.00 0.00 0.00 38.63 +0.35 102 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 37.63 +0.35 99 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 36.66 +0.37 97 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 35.66 +0.37 94 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 34.65 +0.35 90 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 33.67 +0.37 88 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 32.67 +0.36 85 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 31.67 +0.35 81 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 30.69 +0.36 79 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 29.71 +0.37 77 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 28.71 +0.34 74 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 26.24 +0.31 68 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 23.91 +0.41 68 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 21.49 +0.45 63 0 30 0
30JUL26 60.00 C 0.00 0.00 0.00 19.06 +0.39 57 0 29 0
30JUL26 62.50 C 0.00 0.00 0.00 16.71 +0.41 54 0 120 0
30JUL26 65.00 C 0.00 0.00 0.00 14.29 +0.32 48 0 90 0
30JUL26 67.50 C 0.00 0.00 0.00 11.88 +0.20 42 0 90 0
30JUL26 70.00 C 0.00 0.00 0.00 9.84 +0.20 41 0 49 0
30JUL26 72.50 C 0.00 0.00 0.00 8.06 -0.07 42 0 290 0
30JUL26 75.00 C 6.80 6.80 6.80 6.39 0.00 41 9 1,421 0
30JUL26 77.50 C 0.00 0.00 0.00 5.10 +0.01 42 0 1,340 0
30JUL26 80.00 C 4.27 4.33 3.70 3.96 -0.04 42 202 2,029 +60
30JUL26 82.50 C 3.39 3.39 2.67 3.02 -0.09 42 113 2,972 +30
30JUL26 85.00 C 2.58 2.58 2.04 2.24 -0.11 42 184 4,536 +140
30JUL26 87.50 C 1.80 1.93 1.70 1.63 -0.11 41 66 3,025 -25
30JUL26 90.00 C 1.56 1.57 1.20 1.17 -0.10 41 302 7,429 +13
30JUL26 92.50 C 1.15 1.18 0.93 0.82 -0.09 41 89 1,294 +61
30JUL26 95.00 C 0.95 0.95 0.70 0.57 -0.08 41 172 8,470 +10
30JUL26 97.50 C 0.74 0.74 0.66 0.39 -0.06 41 33 2,310 0
30JUL26 100.00 C 0.55 0.55 0.45 0.26 -0.05 41 50 3,485 -15
30JUL26 102.50 C 0.40 0.42 0.40 0.17 -0.04 41 42 1,305 +42
30JUL26 105.00 C 0.40 0.40 0.34 0.12 -0.03 41 18 1,276 +2
30JUL26 107.50 C 0.00 0.00 0.00 0.08 -0.02 41 0 607 0
30JUL26 110.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 2,251 0
30JUL26 112.50 C 0.00 0.00 0.00 0.03 -0.02 41 0 375 0
30JUL26 115.00 C 0.17 0.17 0.17 0.02 -0.01 41 1 522 0
30JUL26 117.50 C 0.15 0.15 0.15 0.01 -0.01 40 2 144 0
30JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 42 0 587 0
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 44 0 289 0
30JUL26 125.00 C 0.13 0.13 0.13 0.01 0.00 46 2 555 +2
28AUG26 40.00 C 0.00 0.00 0.00 38.75 +0.47 82 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 37.78 +0.45 80 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 36.77 +0.48 77 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 35.80 +0.51 75 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 34.84 +0.54 74 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 33.85 +0.55 72 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 32.87 +0.56 70 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 31.90 +0.56 69 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 30.93 +0.55 67 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 29.97 +0.52 66 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 29.00 +0.55 64 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 26.59 +0.54 60 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 24.16 +0.47 56 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 21.83 +0.43 53 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 19.45 +0.35 50 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 17.10 +0.17 46 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 15.17 +0.31 47 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 12.86 +0.13 43 0 60 0
28AUG26 70.00 C 0.00 0.00 0.00 11.06 +0.09 43 0 60 0
28AUG26 72.50 C 0.00 0.00 0.00 9.42 -0.23 43 0 201 0
28AUG26 75.00 C 7.96 7.96 7.96 8.01 +0.06 43 30 333 +30
28AUG26 77.50 C 0.00 0.00 0.00 6.76 +0.11 44 0 1,419 0
28AUG26 80.00 C 6.10 6.10 5.14 5.57 +0.02 43 191 1,557 +49
28AUG26 82.50 C 0.00 0.00 0.00 4.62 -0.05 44 0 1,387 0
28AUG26 85.00 C 0.00 0.00 0.00 3.77 -0.08 44 0 2,594 0
28AUG26 87.50 C 3.50 3.50 3.50 3.04 -0.08 43 2 3,230 +2
28AUG26 90.00 C 2.51 2.72 2.38 2.43 -0.09 43 52 2,826 -50
28AUG26 92.50 C 2.44 2.44 2.44 1.93 -0.09 43 30 1,332 +30
28AUG26 95.00 C 2.04 2.04 2.04 1.52 -0.08 43 50 1,997 -20
28AUG26 97.50 C 1.69 1.69 1.69 1.19 -0.08 43 30 2,209 0
28AUG26 100.00 C 1.35 1.35 1.15 0.93 -0.07 43 123 858 -20
28AUG26 102.50 C 0.90 0.99 0.90 0.72 -0.06 43 65 571 -32
28AUG26 105.00 C 0.00 0.00 0.00 0.55 -0.06 43 0 4,337 0
28AUG26 107.50 C 0.00 0.00 0.00 0.42 -0.05 43 0 173 0
28AUG26 110.00 C 0.58 0.58 0.58 0.32 -0.04 43 6 290 +6
28AUG26 112.50 C 0.00 0.00 0.00 0.24 -0.04 43 0 123 0
28AUG26 115.00 C 0.00 0.00 0.00 0.18 -0.03 43 0 273 0
28AUG26 117.50 C 0.00 0.00 0.00 0.14 -0.02 43 0 232 0
28AUG26 120.00 C 0.00 0.00 0.00 0.11 -0.01 43 0 223 0
28AUG26 122.50 C 0.00 0.00 0.00 0.08 -0.02 43 0 176 0
28AUG26 125.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 595 0
29SEP26 37.00 C 0.00 0.00 0.00 41.77 +0.29 73 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 40.78 +0.50 70 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 39.78 +0.48 68 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 38.84 +0.29 68 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 37.86 +0.49 66 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 36.90 +0.49 65 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 35.93 +0.49 64 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 34.94 +0.30 62 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 33.99 +0.47 61 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 33.02 +0.46 60 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 32.07 +0.47 59 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 31.12 +0.47 58 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 30.19 +0.50 58 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 29.23 +0.48 56 0 132 0
29SEP26 52.50 C 0.00 0.00 0.00 26.86 +0.47 54 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 24.53 +0.43 51 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 22.24 +0.38 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 20.13 +0.43 48 0 191 0
29SEP26 62.50 C 0.00 0.00 0.00 17.90 +0.27 46 0 52 0
29SEP26 65.00 C 0.00 0.00 0.00 15.93 +0.17 45 0 497 0
29SEP26 67.50 C 0.00 0.00 0.00 13.80 +0.13 42 0 31 0
29SEP26 70.00 C 0.00 0.00 0.00 12.08 +0.07 42 0 1,496 0
29SEP26 72.50 C 0.00 0.00 0.00 10.55 +0.03 42 0 230 0
29SEP26 75.00 C 0.00 0.00 0.00 9.20 +0.06 43 0 880 0
29SEP26 77.50 C 0.00 0.00 0.00 7.76 -0.10 42 0 886 0
29SEP26 80.00 C 6.70 6.70 6.40 6.86 +0.10 43 2 6,473 0
29SEP26 82.50 C 6.09 6.09 6.09 5.84 +0.04 43 30 4,524 0
29SEP26 85.00 C 5.13 5.13 4.57 5.00 +0.01 43 90 4,746 -86
29SEP26 87.50 C 0.00 0.00 0.00 4.21 -0.05 43 0 2,965 0
29SEP26 90.00 C 3.67 3.67 3.60 3.53 -0.06 43 13 7,712 0
29SEP26 92.50 C 2.88 2.92 2.87 2.95 -0.06 43 32 4,002 +17
29SEP26 95.00 C 2.67 2.67 2.48 2.45 -0.06 43 22 9,931 -5
29SEP26 97.50 C 2.37 2.37 2.37 2.03 -0.06 43 1 2,137 0
29SEP26 100.00 C 0.00 0.00 0.00 1.67 -0.06 43 14 14,440 0
29SEP26 102.50 C 0.00 0.00 0.00 1.37 -0.06 43 0 4,927 0
29SEP26 105.00 C 0.00 0.00 0.00 1.12 -0.06 43 0 2,083 0
29SEP26 107.50 C 1.44 1.44 1.44 0.92 -0.05 43 30 1,428 -23
29SEP26 110.00 C 1.13 1.13 1.13 0.75 -0.04 43 100 6,630 -100
29SEP26 112.50 C 0.96 0.96 0.94 0.61 -0.04 43 160 874 -55
29SEP26 115.00 C 0.98 0.98 0.94 0.49 -0.04 43 40 2,822 +30
29SEP26 117.50 C 0.00 0.00 0.00 0.40 -0.03 43 0 5,511 0
29SEP26 120.00 C 0.73 0.73 0.73 0.32 -0.03 43 30 2,451 -30
29SEP26 122.50 C 0.65 0.65 0.65 0.26 -0.02 43 30 1,241 0
29SEP26 125.00 C 0.63 0.63 0.63 0.21 -0.02 43 10 1,348 +10
29SEP26 127.50 C 0.00 0.00 0.00 0.17 -0.01 43 0 514 0
29SEP26 130.00 C 0.00 0.00 0.00 0.13 -0.02 43 0 2,592 0
29SEP26 132.50 C 0.00 0.00 0.00 0.11 -0.01 43 0 286 0
29SEP26 135.00 C 0.00 0.00 0.00 0.09 -0.01 43 0 442 0
29SEP26 137.50 C 0.00 0.00 0.00 0.07 -0.01 43 0 207 0
29SEP26 140.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 671 0
29SEP26 142.50 C 0.00 0.00 0.00 0.05 0.00 43 0 228 0
29SEP26 145.00 C 0.00 0.00 0.00 0.04 0.00 43 0 455 0
29SEP26 147.50 C 0.00 0.00 0.00 0.03 0.00 43 0 94 0
29SEP26 150.00 C 0.00 0.00 0.00 0.02 0.00 42 0 781 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 41 0 258 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 42 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 0.18 0.18 0.18 0.01 0.00 43 2 741 +2
30DEC26 37.00 C 0.00 0.00 0.00 42.53 +0.66 67 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 41.58 +0.63 66 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 40.63 +0.63 65 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 39.68 +0.62 63 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 38.74 +0.63 62 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 37.83 +0.66 61 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 36.74 +0.50 58 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 35.80 +0.32 57 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 34.98 +0.60 57 0 15,106 0
30DEC26 46.00 C 0.00 0.00 0.00 33.94 +0.47 55 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 33.14 +0.59 55 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 31.91 +0.26 50 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 31.33 +0.58 54 0 481 0
30DEC26 50.00 C 0.00 0.00 0.00 30.32 +0.45 52 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 28.11 +0.42 50 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 25.99 +0.41 49 0 144 0
30DEC26 57.50 C 0.00 0.00 0.00 23.95 +0.41 48 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 21.78 +0.19 46 0 213 0
30DEC26 62.50 C 0.00 0.00 0.00 19.85 +0.07 45 0 168 0
30DEC26 65.00 C 0.00 0.00 0.00 17.75 -0.02 42 0 232 0
30DEC26 67.50 C 0.00 0.00 0.00 16.27 -0.11 43 0 310 0
30DEC26 70.00 C 0.00 0.00 0.00 14.58 -0.26 42 0 15,293 0
30DEC26 72.50 C 0.00 0.00 0.00 13.18 -0.07 42 0 126 0
30DEC26 75.00 C 0.00 0.00 0.00 12.24 -0.08 44 0 459 0
30DEC26 77.50 C 10.87 10.87 10.18 11.00 -0.11 44 71 1,131 +60
30DEC26 80.00 C 9.38 9.38 9.38 9.83 -0.02 43 1 3,141 -1
30DEC26 82.50 C 8.90 8.90 8.90 8.63 -0.14 43 850 2,586 0
30DEC26 85.00 C 8.01 8.18 8.01 7.88 -0.02 43 51 7,626 0
30DEC26 87.50 C 0.00 0.00 0.00 7.02 -0.08 43 0 2,320 0
30DEC26 90.00 C 0.00 0.00 0.00 6.24 -0.17 43 0 17,214 0
30DEC26 92.50 C 0.00 0.00 0.00 5.55 -0.17 43 0 2,271 0
30DEC26 95.00 C 5.09 5.09 5.09 4.92 -0.17 43 1 1,643 +1
30DEC26 97.50 C 0.00 0.00 0.00 4.35 -0.18 43 0 1,664 0
30DEC26 100.00 C 4.30 4.50 4.02 3.85 -0.17 43 371 8,875 +215
30DEC26 102.50 C 3.98 3.98 3.98 3.40 -0.17 43 70 870 -70
30DEC26 105.00 C 0.00 0.00 0.00 3.00 -0.17 43 0 1,668 0
30DEC26 107.50 C 0.00 0.00 0.00 2.65 -0.15 43 0 944 0
30DEC26 110.00 C 2.81 2.81 2.81 2.33 -0.15 43 3 2,073 0
30DEC26 112.50 C 0.00 0.00 0.00 2.05 -0.15 43 0 705 0
30DEC26 115.00 C 2.38 2.38 2.38 1.80 -0.14 43 14 1,237 0
30DEC26 117.50 C 2.14 2.14 2.14 1.58 -0.13 43 11 2,060 0
30DEC26 120.00 C 1.88 2.20 1.88 1.39 -0.12 43 693 2,215 +105
30DEC26 122.50 C 0.00 0.00 0.00 1.22 -0.11 43 0 964 0
30DEC26 125.00 C 1.75 1.75 1.75 1.07 -0.11 43 15 881 0
30DEC26 127.50 C 1.56 1.56 1.56 0.94 -0.10 43 100 871 -100
30DEC26 130.00 C 1.51 1.51 1.37 0.82 -0.09 43 11 3,465 +10
30DEC26 132.50 C 1.33 1.33 1.33 0.72 -0.09 43 9 2,540 0
30DEC26 135.00 C 0.00 0.00 0.00 0.63 -0.08 43 0 1,021 0
30DEC26 137.50 C 0.00 0.00 0.00 0.55 -0.08 43 0 562 0
30DEC26 140.00 C 0.00 0.00 0.00 0.48 -0.07 43 0 874 0
30DEC26 142.50 C 0.00 0.00 0.00 0.42 -0.06 43 0 598 0
30DEC26 145.00 C 0.95 0.95 0.95 0.37 -0.06 43 30 397 -30
30DEC26 147.50 C 0.95 0.95 0.95 0.32 -0.06 42 1 178 0
30DEC26 150.00 C 0.00 0.00 0.00 0.28 -0.05 42 0 582 0
30DEC26 152.50 C 0.80 0.80 0.80 0.25 -0.04 43 30 524 0
30DEC26 155.00 C 0.00 0.00 0.00 0.22 -0.04 43 0 509 0
30DEC26 157.50 C 0.00 0.00 0.00 0.19 -0.04 43 0 412 0
30DEC26 160.00 C 0.67 0.67 0.67 0.17 -0.03 43 20 1,683 0
30MAR27 37.00 C 0.00 0.00 0.00 43.06 +0.64 61 0 22,013 0
30MAR27 38.00 C 0.00 0.00 0.00 42.11 +0.47 59 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 41.19 +0.59 58 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 40.26 +0.48 57 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 39.40 +0.64 57 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 38.44 +0.58 55 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 37.23 +0.25 51 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 36.71 +0.52 55 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 35.81 +0.61 54 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 34.84 +0.41 52 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 33.74 +0.17 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 33.10 +0.39 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 32.24 +0.38 50 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 31.39 +0.45 50 0 4,487 0
30MAR27 52.50 C 0.00 0.00 0.00 29.36 +0.38 49 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 27.29 +0.28 47 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 25.36 +0.34 47 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 23.21 +0.02 44 0 11 0
30MAR27 62.50 C 0.00 0.00 0.00 21.32 -0.13 43 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 19.65 +0.04 43 0 70 0
30MAR27 67.50 C 0.00 0.00 0.00 18.08 +0.03 42 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 16.62 -0.16 42 0 12,041 0
30MAR27 72.50 C 0.00 0.00 0.00 15.24 -0.18 42 0 41 0
30MAR27 75.00 C 0.00 0.00 0.00 13.99 -0.28 42 0 515 0
30MAR27 77.50 C 0.00 0.00 0.00 13.16 +0.09 43 0 153 0
30MAR27 80.00 C 12.23 12.23 12.00 12.10 +0.08 43 3 1,928 +1
30MAR27 82.50 C 0.00 0.00 0.00 11.08 +0.08 43 0 683 0
30MAR27 85.00 C 0.00 0.00 0.00 10.15 +0.09 43 0 10,393 0
30MAR27 87.50 C 0.00 0.00 0.00 9.27 +0.08 43 0 548 0
30MAR27 90.00 C 8.50 8.75 8.18 8.46 +0.07 43 4 5,610 -2
30MAR27 92.50 C 0.00 0.00 0.00 7.71 +0.06 43 0 233 0
30MAR27 95.00 C 0.00 0.00 0.00 7.03 +0.06 43 0 2,127 0
30MAR27 97.50 C 0.00 0.00 0.00 6.40 +0.05 43 0 365 0
30MAR27 100.00 C 0.00 0.00 0.00 5.83 +0.05 43 0 1,688 0
30MAR27 102.50 C 0.00 0.00 0.00 5.30 +0.04 43 0 441 0
30MAR27 105.00 C 5.18 5.30 5.10 4.82 +0.03 43 106 669 +40
30MAR27 107.50 C 0.00 0.00 0.00 4.38 +0.03 43 0 294 0
30MAR27 110.00 C 4.42 4.42 4.42 3.98 +0.02 43 1 2,490 0
30MAR27 112.50 C 0.00 0.00 0.00 3.61 +0.01 43 0 2,298 0
30MAR27 115.00 C 0.00 0.00 0.00 3.28 +0.01 43 0 133 0
30MAR27 117.50 C 0.00 0.00 0.00 2.98 +0.01 43 0 72 0
30MAR27 120.00 C 0.00 0.00 0.00 2.70 0.00 43 0 1,161 0
30MAR27 122.50 C 0.00 0.00 0.00 2.45 0.00 43 0 214 0
30MAR27 125.00 C 3.09 3.15 3.03 2.23 +0.01 43 380 1,537 +380
29JUN27 50.00 C 31.67 31.81 31.67 32.43 +0.36 48 31 64 +30
29JUN27 52.50 C 0.00 0.00 0.00 30.37 +0.24 47 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 28.52 +0.26 47 0 1 0
29JUN27 57.50 C 0.00 0.00 0.00 26.71 +0.23 46 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 24.94 +0.39 45 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 22.93 +0.03 43 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 21.34 -0.14 43 0 20 0
29JUN27 67.50 C 0.00 0.00 0.00 20.08 -0.06 44 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 18.48 +0.02 43 0 2 0
29JUN27 72.50 C 0.00 0.00 0.00 17.16 -0.26 42 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 15.92 -0.11 42 0 31 0
29JUN27 77.50 C 15.11 15.15 15.11 15.15 +0.23 43 120 125 +90
29JUN27 80.00 C 0.00 0.00 0.00 14.02 +0.15 43 0 603 0
29JUN27 82.50 C 12.58 12.58 12.58 13.04 +0.13 43 30 220 0
29JUN27 85.00 C 0.00 0.00 0.00 12.09 +0.03 43 0 469 0
29JUN27 87.50 C 11.24 11.24 11.24 11.20 -0.04 43 80 110 +80
29JUN27 90.00 C 10.58 10.58 10.58 10.38 -0.06 43 80 463 +80
29JUN27 92.50 C 10.10 10.10 10.10 9.61 -0.08 43 1 272 +1
29JUN27 95.00 C 0.00 0.00 0.00 8.90 -0.08 43 0 174 0
29JUN27 97.50 C 0.00 0.00 0.00 8.23 -0.09 43 0 30 0
29JUN27 100.00 C 0.00 0.00 0.00 7.62 -0.09 43 0 426 0
29JUN27 102.50 C 0.00 0.00 0.00 7.04 -0.10 43 0 110 0
29JUN27 105.00 C 0.00 0.00 0.00 6.51 -0.11 43 0 20 0
29JUN27 107.50 C 0.00 0.00 0.00 6.02 -0.11 43 0 67 0
TOTAL CALL 13,956 614,810 +1,607
18JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
18JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
18JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
18JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 113 0 10 0
18JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 97 0 140 0
18JUN26 65.00 P 0.01 0.01 0.01 0.01 0.00 81 30 182 +30
18JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
18JUN26 70.00 P 0.10 0.10 0.07 0.01 -0.04 51 12 686 0
18JUN26 72.50 P 0.25 0.25 0.13 0.06 -0.15 49 145 911 +8
18JUN26 75.00 P 0.58 0.70 0.30 0.30 -0.36 48 327 908 +110
18JUN26 77.50 P 1.31 1.56 0.88 0.99 -0.53 47 788 1,102 +514
18JUN26 80.00 P 2.40 3.27 2.05 2.40 -0.54 47 940 1,027 +815
18JUN26 82.50 P 3.94 4.49 3.93 4.56 -0.53 56 238 179 +103
18JUN26 85.00 P 7.46 7.46 7.46 6.90 -0.30 64 1 1 +1
18JUN26 87.50 P 0.00 0.00 0.00 9.25 -0.37 0 0 0 0
18JUN26 90.00 P 0.00 0.00 0.00 11.75 -0.35 0 0 0 0
18JUN26 92.50 P 0.00 0.00 0.00 14.25 -0.43 0 0 0 0
18JUN26 95.00 P 0.00 0.00 0.00 16.75 -0.35 0 0 0 0
18JUN26 97.50 P 0.00 0.00 0.00 19.25 -0.35 0 0 0 0
18JUN26 100.00 P 0.00 0.00 0.00 21.75 -0.35 0 0 0 0
18JUN26 102.50 P 0.00 0.00 0.00 24.25 -0.35 0 0 0 0
26JUN26 55.00 P 0.00 0.00 0.00 0.01 - 76 0 0 -
26JUN26 57.50 P 0.00 0.00 0.00 0.01 - 67 0 0 -
26JUN26 60.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
26JUN26 62.50 P 0.00 0.00 0.00 0.01 - 50 0 0 -
26JUN26 65.00 P 0.00 0.00 0.00 0.02 - 46 0 0 -
26JUN26 67.50 P 0.18 0.18 0.16 0.06 - 44 70 70 -
26JUN26 70.00 P 0.00 0.00 0.00 0.17 - 43 0 0 -
26JUN26 72.50 P 0.49 0.68 0.49 0.47 - 44 20 20 -
26JUN26 75.00 P 1.11 1.33 0.98 0.99 - 42 24 21 -
26JUN26 77.50 P 2.05 2.05 1.73 1.92 - 42 38 38 -
26JUN26 80.00 P 3.17 3.17 2.99 3.31 - 43 49 49 -
26JUN26 82.50 P 0.00 0.00 0.00 5.19 - 46 3 3 -
26JUN26 85.00 P 7.22 7.22 7.22 7.19 - 45 1 1 -
26JUN26 87.50 P 0.00 0.00 0.00 9.40 - 43 0 0 -
26JUN26 90.00 P 0.00 0.00 0.00 11.79 - 43 0 0 -
26JUN26 92.50 P 0.00 0.00 0.00 14.25 - 0 0 0 -
26JUN26 95.00 P 0.00 0.00 0.00 16.75 - 0 0 0 -
26JUN26 97.50 P 0.00 0.00 0.00 19.25 - 0 0 0 -
26JUN26 100.00 P 0.00 0.00 0.00 21.75 - 0 0 0 -
29JUN26 37.00 P 0.01 0.01 0.01 0.01 0.00 136 1 874 +1
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 127 0 210 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 123 0 368 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 118 0 940 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 114 0 449 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 110 0 300 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 106 0 430 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 102 0 948 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 98 0 263 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 95 0 106 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 91 0 53 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 87 0 5,300 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 84 0 103 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 75 0 503 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 67 0 733 0
29JUN26 57.50 P 0.06 0.06 0.06 0.01 0.00 60 2 559 +2
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,700 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 1,282 0
29JUN26 65.00 P 0.00 0.00 0.00 0.03 -0.03 43 0 6,089 0
29JUN26 67.50 P 0.20 0.20 0.20 0.08 -0.08 41 3 16,267 0
29JUN26 70.00 P 0.33 0.43 0.32 0.24 -0.16 42 234 13,559 +65
29JUN26 72.50 P 0.70 0.80 0.61 0.58 -0.27 42 174 9,414 -3
29JUN26 75.00 P 1.32 1.61 1.07 1.15 -0.40 41 787 17,234 +138
29JUN26 77.50 P 1.85 2.58 1.85 2.08 -0.50 40 1,037 14,526 -433
29JUN26 80.00 P 3.54 3.67 3.25 3.46 -0.66 40 140 23,772 +61
29JUN26 82.50 P 4.92 5.55 4.92 5.25 -0.56 42 2 7,784 -2
29JUN26 85.00 P 7.87 7.87 7.86 7.19 -0.74 40 91 12,424 -59
29JUN26 87.50 P 9.20 9.20 9.20 9.42 -0.61 40 1 4,386 0
29JUN26 90.00 P 12.30 12.30 12.30 11.82 -0.40 41 11 9,968 -11
29JUN26 92.50 P 15.10 15.10 15.10 14.28 -0.40 44 2 4,572 0
29JUN26 95.00 P 16.75 16.75 16.75 16.75 -0.35 0 150 15,140 -150
29JUN26 97.50 P 0.00 0.00 0.00 19.30 -0.30 57 0 6,551 -870
29JUN26 100.00 P 21.89 21.89 21.78 21.78 -0.32 60 98 17,613 -68
29JUN26 102.50 P 23.50 23.50 23.50 24.42 -0.58 79 1 3,286 -1,725
29JUN26 105.00 P 0.00 0.00 0.00 26.75 -0.47 0 0 8,353 -7,358
29JUN26 107.50 P 0.00 0.00 0.00 29.29 -0.31 77 0 1,355 -535
29JUN26 110.00 P 0.00 0.00 0.00 31.79 -0.31 81 0 4,956 0
29JUN26 112.50 P 0.00 0.00 0.00 34.29 -0.31 86 0 90 0
29JUN26 115.00 P 0.00 0.00 0.00 36.75 -0.35 0 0 742 0
29JUN26 117.50 P 0.00 0.00 0.00 39.29 -0.31 95 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 41.75 -0.35 0 0 65 0
29JUN26 122.50 P 0.00 0.00 0.00 44.25 -0.35 0 0 60 0
29JUN26 125.00 P 0.00 0.00 0.00 46.80 -0.30 109 0 1,382 0
29JUN26 127.50 P 0.00 0.00 0.00 49.25 -0.35 0 0 544 0
29JUN26 130.00 P 0.00 0.00 0.00 51.79 -0.31 115 0 293 0
29JUN26 132.50 P 0.00 0.00 0.00 54.31 -0.29 122 0 630 0
29JUN26 135.00 P 0.00 0.00 0.00 56.79 -0.31 122 0 846 0
29JUN26 137.50 P 0.00 0.00 0.00 59.29 -0.31 125 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 61.79 -0.31 129 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 64.29 -0.31 132 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 66.79 -0.31 136 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 69.29 -0.31 139 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 71.79 -0.31 142 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 74.29 -0.31 145 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 76.79 -0.31 148 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 79.29 -0.31 151 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 81.79 -0.31 154 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 84.29 -0.31 157 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 86.79 -0.31 160 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 89.28 -0.32 161 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 91.79 -0.31 166 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 94.29 -0.31 169 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 96.78 -0.32 168 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 99.29 -0.31 174 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 101.79 -0.31 177 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 104.25 -0.35 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 106.79 -0.31 182 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 109.29 -0.31 184 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 111.79 -0.31 187 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 114.29 -0.31 189 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 116.79 -0.31 191 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 119.25 -0.35 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 121.79 -0.31 196 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 68 0 28 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 59 0 8 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 57 0 27 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 301 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 90 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 138 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 256 0
30JUL26 55.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 354 0
30JUL26 57.50 P 0.00 0.00 0.00 0.06 -0.03 41 0 599 0
30JUL26 60.00 P 0.36 0.36 0.34 0.13 -0.05 41 52 517 +44
30JUL26 62.50 P 0.45 0.50 0.45 0.26 -0.09 41 2 1,777 0
30JUL26 65.00 P 0.70 0.70 0.66 0.49 -0.12 41 5 2,494 -4
30JUL26 67.50 P 1.01 1.06 0.96 0.83 -0.19 41 133 2,782 -1
30JUL26 70.00 P 1.44 1.61 1.34 1.35 -0.25 41 78 3,620 +2
30JUL26 72.50 P 1.90 2.06 1.90 1.99 -0.36 41 20 2,869 +4
30JUL26 75.00 P 3.16 3.25 2.76 2.85 -0.37 40 9 3,393 +5
30JUL26 77.50 P 3.83 4.50 3.82 3.96 -0.43 40 47 4,251 +6
30JUL26 80.00 P 5.15 5.76 5.15 5.32 -0.28 40 62 4,457 +2
30JUL26 82.50 P 0.00 0.00 0.00 6.93 -0.61 41 0 9,370 0
30JUL26 85.00 P 0.00 0.00 0.00 8.74 -0.48 42 5 4,751 +5
30JUL26 87.50 P 0.00 0.00 0.00 10.69 -0.01 42 0 2,393 0
30JUL26 90.00 P 13.10 13.10 12.69 12.69 -0.74 41 12 883 +9
30JUL26 92.50 P 15.70 15.70 15.70 15.22 -0.47 47 2 672 +2
30JUL26 95.00 P 0.00 0.00 0.00 17.39 -0.33 47 0 3,977 0
30JUL26 97.50 P 0.00 0.00 0.00 19.40 -0.62 40 0 241 0
30JUL26 100.00 P 0.00 0.00 0.00 21.78 -0.46 38 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 24.42 -0.58 47 0 30 0
30JUL26 105.00 P 0.00 0.00 0.00 26.75 -0.47 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 29.29 -0.31 48 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 31.79 -0.31 50 0 1 0
30JUL26 112.50 P 0.00 0.00 0.00 34.29 -0.31 53 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 36.75 -0.35 0 0 2 0
30JUL26 117.50 P 0.00 0.00 0.00 39.29 -0.31 59 0 66 0
30JUL26 120.00 P 0.00 0.00 0.00 41.75 -0.35 0 0 30 0
30JUL26 122.50 P 0.00 0.00 0.00 44.25 -0.35 0 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 46.80 -0.30 67 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 52 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 26 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 66 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 6 0
28AUG26 48.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 328 0
28AUG26 49.00 P 0.00 0.00 0.00 0.03 -0.02 43 0 31 0
28AUG26 50.00 P 0.00 0.00 0.00 0.04 -0.02 43 0 66 0
28AUG26 52.50 P 0.00 0.00 0.00 0.09 -0.03 43 0 39 0
28AUG26 55.00 P 0.00 0.00 0.00 0.16 -0.05 43 0 74 0
28AUG26 57.50 P 0.00 0.00 0.00 0.30 -0.07 43 0 248 0
28AUG26 60.00 P 0.00 0.00 0.00 0.51 -0.10 43 0 307 0
28AUG26 62.50 P 0.99 0.99 0.97 0.81 -0.14 43 64 327 -56
28AUG26 65.00 P 1.34 1.47 1.30 1.23 -0.18 43 61 4,664 -29
28AUG26 67.50 P 1.87 1.88 1.82 1.78 -0.23 43 230 1,381 -47
28AUG26 70.00 P 2.50 2.53 2.35 2.43 -0.33 43 556 1,959 +96
28AUG26 72.50 P 3.52 3.52 3.52 3.21 -0.33 42 2 1,400 -2
28AUG26 75.00 P 4.08 4.08 4.08 4.20 -0.41 42 4 3,287 +4
28AUG26 77.50 P 5.85 5.85 5.85 5.35 -0.47 42 1 2,507 +1
28AUG26 80.00 P 6.80 6.80 6.80 6.72 -0.50 42 30 2,314 -28
28AUG26 82.50 P 0.00 0.00 0.00 8.23 -0.25 42 0 3,695 0
28AUG26 85.00 P 0.00 0.00 0.00 10.05 -0.51 43 0 2,554 0
28AUG26 87.50 P 11.50 11.50 11.50 11.86 -0.42 43 1 2,867 +1
28AUG26 90.00 P 13.47 14.23 13.47 13.76 -0.46 43 150 1,148 +67
28AUG26 92.50 P 0.00 0.00 0.00 15.85 -0.51 44 0 311 0
28AUG26 95.00 P 0.00 0.00 0.00 18.05 -0.42 45 0 305 0
28AUG26 97.50 P 20.80 20.80 20.80 20.24 -0.42 45 2 33 +2
28AUG26 100.00 P 0.00 0.00 0.00 22.30 -0.48 43 0 22 0
28AUG26 102.50 P 0.00 0.00 0.00 24.70 -0.49 44 0 3 0
28AUG26 105.00 P 0.00 0.00 0.00 26.92 -0.60 42 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 29.35 -0.52 42 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 31.79 -0.48 42 0 9 0
28AUG26 112.50 P 0.00 0.00 0.00 34.29 -0.42 44 0 0 0
28AUG26 115.00 P 37.60 37.60 37.60 36.75 -0.44 0 1 2 -1
28AUG26 117.50 P 0.00 0.00 0.00 39.29 -0.39 49 0 1 0
28AUG26 120.00 P 0.00 0.00 0.00 41.75 -0.41 0 0 4 0
28AUG26 122.50 P 0.00 0.00 0.00 44.25 -0.41 0 0 1 0
28AUG26 125.00 P 0.00 0.00 0.00 46.80 -0.36 55 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 50 0 116 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 32 0
29SEP26 39.00 P 0.13 0.13 0.13 0.01 0.00 46 4 24 +4
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 45 0 26 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 197 0
29SEP26 44.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 63 0
29SEP26 45.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 79 0
29SEP26 46.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.06 -0.02 43 0 32 0
29SEP26 48.00 P 0.00 0.00 0.00 0.09 -0.01 43 0 53 0
29SEP26 49.00 P 0.00 0.00 0.00 0.11 -0.02 43 0 31 0
29SEP26 50.00 P 0.45 0.45 0.45 0.14 -0.03 43 6 791 0
29SEP26 52.50 P 0.54 0.54 0.54 0.24 -0.05 43 1 328 +1
29SEP26 55.00 P 0.68 0.68 0.68 0.40 -0.07 43 1 712 +1
29SEP26 57.50 P 0.00 0.00 0.00 0.63 -0.09 43 0 1,445 0
29SEP26 60.00 P 0.00 0.00 0.00 0.95 -0.12 43 0 2,635 0
29SEP26 62.50 P 0.00 0.00 0.00 1.37 -0.16 43 0 1,024 0
29SEP26 65.00 P 1.97 2.15 1.97 1.90 -0.20 43 53 9,441 +10
29SEP26 67.50 P 0.00 0.00 0.00 2.53 -0.26 43 0 2,933 0
29SEP26 70.00 P 3.29 3.61 3.29 3.26 -0.35 42 34 28,657 -19
29SEP26 72.50 P 4.05 4.05 4.05 4.15 -0.31 42 1 2,448 0
29SEP26 75.00 P 5.58 5.63 5.18 5.20 -0.38 42 80 13,652 +1
29SEP26 77.50 P 0.00 0.00 0.00 6.39 -0.45 42 0 5,640 0
29SEP26 80.00 P 0.00 0.00 0.00 7.78 -0.47 42 0 13,697 0
29SEP26 82.50 P 0.00 0.00 0.00 9.27 -0.55 42 0 7,599 0
29SEP26 85.00 P 0.00 0.00 0.00 11.04 +0.01 43 0 7,119 0
29SEP26 87.50 P 0.00 0.00 0.00 12.77 0.00 43 0 2,919 0
29SEP26 90.00 P 0.00 0.00 0.00 14.67 -0.58 43 0 4,569 0
29SEP26 92.50 P 0.00 0.00 0.00 16.82 -0.22 45 0 3,602 0
29SEP26 95.00 P 0.00 0.00 0.00 18.87 -0.36 45 0 4,989 0
29SEP26 97.50 P 0.00 0.00 0.00 20.70 -0.62 43 0 2,595 0
29SEP26 100.00 P 0.00 0.00 0.00 22.92 -0.57 44 0 6,809 0
29SEP26 102.50 P 0.00 0.00 0.00 25.12 -0.59 43 0 2,707 0
29SEP26 105.00 P 0.00 0.00 0.00 27.34 -0.62 43 0 3,061 0
29SEP26 107.50 P 0.00 0.00 0.00 29.55 -0.71 41 0 1,155 0
29SEP26 110.00 P 32.29 32.37 32.29 32.01 -0.38 42 8 2,247 -8
29SEP26 112.50 P 0.00 0.00 0.00 34.29 -0.49 39 0 1,546 0
29SEP26 115.00 P 0.00 0.00 0.00 36.84 -0.46 43 0 1,647 0
29SEP26 117.50 P 0.00 0.00 0.00 39.29 -0.45 43 0 102 0
29SEP26 120.00 P 0.00 0.00 0.00 41.76 -0.44 43 0 318 0
29SEP26 122.50 P 0.00 0.00 0.00 44.25 -0.44 0 0 6 0
29SEP26 125.00 P 0.00 0.00 0.00 46.80 -0.38 49 0 176 0
29SEP26 127.50 P 0.00 0.00 0.00 49.25 -0.44 0 0 3 0
29SEP26 130.00 P 0.00 0.00 0.00 51.79 -0.40 51 0 108 0
29SEP26 132.50 P 0.00 0.00 0.00 54.31 -0.37 54 0 6 0
29SEP26 135.00 P 0.00 0.00 0.00 56.79 -0.40 55 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 59.29 -0.39 56 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 61.79 -0.39 58 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 64.29 -0.40 59 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 66.79 -0.39 61 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 69.29 -0.40 62 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 71.79 -0.39 63 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 74.29 -0.40 65 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 76.79 -0.40 66 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 79.29 -0.31 67 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 81.79 -0.31 69 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 118 0
30DEC26 38.00 P 0.00 0.00 0.00 0.06 -0.01 43 0 5 0
30DEC26 39.00 P 0.00 0.00 0.00 0.07 -0.03 42 0 3 0
30DEC26 40.00 P 0.00 0.00 0.00 0.10 -0.02 43 0 31 0
30DEC26 41.00 P 0.00 0.00 0.00 0.12 -0.03 43 0 6 0
30DEC26 42.00 P 0.00 0.00 0.00 0.15 -0.03 43 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.18 -0.04 42 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 0.22 -0.05 43 0 131 0
30DEC26 45.00 P 0.00 0.00 0.00 0.27 -0.06 43 0 15,321 0
30DEC26 46.00 P 0.00 0.00 0.00 0.33 -0.06 43 0 311 0
30DEC26 47.00 P 0.00 0.00 0.00 0.38 -0.08 43 0 346 0
30DEC26 48.00 P 0.00 0.00 0.00 0.46 -0.09 43 0 209 0
30DEC26 49.00 P 0.00 0.00 0.00 0.54 -0.09 43 0 440 0
30DEC26 50.00 P 0.00 0.00 0.00 0.63 -0.11 43 0 535 0
30DEC26 52.50 P 0.00 0.00 0.00 0.91 -0.13 43 0 359 0
30DEC26 55.00 P 0.00 0.00 0.00 1.28 -0.16 43 0 1,135 0
30DEC26 57.50 P 0.00 0.00 0.00 1.71 -0.22 43 0 997 0
30DEC26 60.00 P 0.00 0.00 0.00 2.26 -0.22 43 0 3,443 0
30DEC26 62.50 P 2.98 2.98 2.92 2.92 -0.21 43 2 5,442 +1
30DEC26 65.00 P 0.00 0.00 0.00 3.61 -0.23 43 0 5,212 0
30DEC26 67.50 P 0.00 0.00 0.00 4.41 -0.25 42 0 696 0
30DEC26 70.00 P 5.23 5.24 5.23 5.29 -0.35 42 130 23,516 -100
30DEC26 72.50 P 0.00 0.00 0.00 6.31 -0.31 42 0 2,177 0
30DEC26 75.00 P 7.90 7.90 7.60 7.48 -0.29 42 5 2,660 +4
30DEC26 77.50 P 0.00 0.00 0.00 8.72 -0.32 42 0 4,171 0
30DEC26 80.00 P 0.00 0.00 0.00 10.10 -0.45 42 0 12,163 0
30DEC26 82.50 P 0.00 0.00 0.00 11.63 -0.44 42 0 4,537 0
30DEC26 85.00 P 0.00 0.00 0.00 13.31 -0.37 42 0 11,515 0
30DEC26 87.50 P 0.00 0.00 0.00 15.13 -0.28 43 0 1,257 0
30DEC26 90.00 P 0.00 0.00 0.00 16.97 -0.22 44 0 11,419 0
30DEC26 92.50 P 0.00 0.00 0.00 18.18 -0.98 41 0 1,993 0
30DEC26 95.00 P 0.00 0.00 0.00 20.76 -0.22 44 0 2,865 0
30DEC26 97.50 P 22.82 22.82 22.73 22.88 -0.56 45 34 2,191 +34
30DEC26 100.00 P 24.75 24.75 24.75 24.82 -0.20 45 2 4,676 0
30DEC26 102.50 P 0.00 0.00 0.00 26.89 -0.23 45 0 306 0
30DEC26 105.00 P 0.00 0.00 0.00 29.12 -0.12 46 0 1,013 0
30DEC26 107.50 P 0.00 0.00 0.00 31.40 -0.11 46 0 141 0
30DEC26 110.00 P 0.00 0.00 0.00 33.64 -0.07 47 0 1,552 0
30DEC26 112.50 P 0.00 0.00 0.00 35.88 -0.07 47 0 256 0
30DEC26 115.00 P 38.00 38.00 38.00 38.16 -0.04 48 3 106 0
30DEC26 117.50 P 0.00 0.00 0.00 40.05 -0.44 45 0 91 0
30DEC26 120.00 P 42.40 42.56 42.40 42.38 -0.41 45 3 662 +1
30DEC26 122.50 P 0.00 0.00 0.00 44.49 -0.63 42 0 3 0
30DEC26 125.00 P 0.00 0.00 0.00 46.88 -0.59 41 0 1,332 0
30DEC26 127.50 P 0.00 0.00 0.00 49.28 -0.58 40 0 68 0
30DEC26 130.00 P 0.00 0.00 0.00 51.81 -0.47 42 0 151 0
30DEC26 132.50 P 0.00 0.00 0.00 54.31 -0.42 44 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 56.79 -0.40 44 0 40 0
30DEC26 137.50 P 0.00 0.00 0.00 59.29 -0.39 45 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 61.79 -0.39 47 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 64.29 -0.40 48 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 66.79 -0.39 49 0 96 0
30DEC26 147.50 P 0.00 0.00 0.00 69.29 -0.40 50 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 71.79 -0.41 51 0 6 0
30DEC26 152.50 P 0.00 0.00 0.00 74.29 -0.40 52 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 76.79 -0.40 53 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 79.29 -0.31 54 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 81.86 -0.24 58 0 151 0
30MAR27 37.00 P 0.00 0.00 0.00 0.16 -0.01 42 0 22,121 0
30MAR27 38.00 P 0.00 0.00 0.00 0.20 -0.01 43 0 64 0
30MAR27 39.00 P 0.00 0.00 0.00 0.23 -0.02 42 0 90 0
30MAR27 40.00 P 0.00 0.00 0.00 0.28 -0.02 42 0 34 0
30MAR27 41.00 P 0.00 0.00 0.00 0.34 -0.02 42 0 30 0
30MAR27 42.00 P 0.00 0.00 0.00 0.40 -0.02 42 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 0.47 -0.03 42 0 49 0
30MAR27 44.00 P 0.00 0.00 0.00 0.56 -0.03 43 0 7 0
30MAR27 45.00 P 0.00 0.00 0.00 0.64 -0.04 42 0 75 0
30MAR27 46.00 P 0.00 0.00 0.00 0.73 -0.05 42 0 16 0
30MAR27 47.00 P 0.00 0.00 0.00 0.85 -0.05 42 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.98 -0.04 43 0 219 0
30MAR27 49.00 P 0.00 0.00 0.00 1.10 -0.05 43 0 217 0
30MAR27 50.00 P 0.00 0.00 0.00 1.24 -0.06 43 0 4,757 0
30MAR27 52.50 P 2.02 2.02 2.02 1.66 -0.07 43 100 485 +100
30MAR27 55.00 P 0.00 0.00 0.00 2.17 -0.08 43 0 875 0
30MAR27 57.50 P 0.00 0.00 0.00 2.73 -0.10 43 0 701 0
30MAR27 60.00 P 3.53 3.53 3.53 3.44 -0.11 43 100 2,404 -100
30MAR27 62.50 P 4.40 4.40 4.34 4.15 -0.17 43 200 1,036 +200
30MAR27 65.00 P 4.98 5.06 4.98 4.92 -0.26 42 300 6,096 0
30MAR27 67.50 P 0.00 0.00 0.00 5.82 -0.32 42 0 1,367 0
30MAR27 70.00 P 0.00 0.00 0.00 6.79 -0.36 42 0 12,607 0
30MAR27 72.50 P 7.83 7.83 7.83 7.88 -0.10 42 30 711 +30
30MAR27 75.00 P 9.01 9.01 9.01 9.09 -0.35 42 30 3,436 +30
30MAR27 77.50 P 0.00 0.00 0.00 10.34 -0.46 41 0 1,025 0
30MAR27 80.00 P 11.70 11.70 11.70 11.73 -0.15 41 1 3,680 0
30MAR27 82.50 P 0.00 0.00 0.00 13.22 -0.43 41 0 418 0
30MAR27 85.00 P 0.00 0.00 0.00 14.87 -0.42 42 0 11,199 0
30MAR27 87.50 P 0.00 0.00 0.00 16.49 -0.45 42 0 1,579 0
30MAR27 90.00 P 0.00 0.00 0.00 18.48 -0.21 43 0 1,662 0
30MAR27 92.50 P 0.00 0.00 0.00 20.30 -0.17 43 0 77 0
30MAR27 95.00 P 0.00 0.00 0.00 22.17 -0.21 43 0 79 0
30MAR27 97.50 P 0.00 0.00 0.00 24.12 -0.21 44 0 89 0
30MAR27 100.00 P 0.00 0.00 0.00 26.09 -0.20 44 0 336 0
30MAR27 102.50 P 0.00 0.00 0.00 28.11 -0.20 44 0 33 0
30MAR27 105.00 P 0.00 0.00 0.00 30.17 -0.32 44 0 90 0
30MAR27 107.50 P 0.00 0.00 0.00 32.27 -0.20 44 0 30 0
30MAR27 110.00 P 0.00 0.00 0.00 34.41 -0.18 44 0 96 0
30MAR27 112.50 P 0.00 0.00 0.00 36.68 -0.19 45 0 497 0
30MAR27 115.00 P 0.00 0.00 0.00 38.94 -0.13 45 0 1,621 0
30MAR27 117.50 P 40.68 40.82 40.68 41.16 -0.13 46 2 67 +2
30MAR27 120.00 P 0.00 0.00 0.00 43.40 -0.13 46 0 66 0
30MAR27 122.50 P 0.00 0.00 0.00 45.67 -0.12 46 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 47.49 -0.60 43 0 64 0
29JUN27 50.00 P 2.33 2.33 2.33 1.87 -0.12 42 100 386 +100
29JUN27 52.50 P 2.89 2.89 2.73 2.40 -0.16 42 200 640 +100
29JUN27 55.00 P 0.00 0.00 0.00 2.98 -0.18 43 0 101 0
29JUN27 57.50 P 0.00 0.00 0.00 3.69 -0.21 43 0 54 0
29JUN27 60.00 P 0.00 0.00 0.00 4.43 -0.23 43 0 244 0
29JUN27 62.50 P 0.00 0.00 0.00 5.25 -0.16 42 0 324 0
29JUN27 65.00 P 0.00 0.00 0.00 6.09 -0.29 42 0 2,564 0
29JUN27 67.50 P 0.00 0.00 0.00 7.03 -0.38 42 0 891 0
29JUN27 70.00 P 0.00 0.00 0.00 8.05 -0.35 41 0 52 0
29JUN27 72.50 P 0.00 0.00 0.00 9.15 -0.27 41 0 410 0
29JUN27 75.00 P 0.00 0.00 0.00 10.45 -0.23 41 0 370 0
29JUN27 77.50 P 0.00 0.00 0.00 11.70 -0.30 41 0 808 0
29JUN27 80.00 P 13.15 13.15 13.15 13.10 -0.43 41 3 1,672 +3
29JUN27 82.50 P 0.00 0.00 0.00 14.61 -0.37 41 0 462 0
29JUN27 85.00 P 0.00 0.00 0.00 16.14 -0.49 41 0 27 0
29JUN27 87.50 P 17.73 17.73 17.73 17.78 -0.41 41 85 437 +85
29JUN27 90.00 P 19.64 19.64 19.64 19.49 -0.43 41 85 758 +85
29JUN27 92.50 P 0.00 0.00 0.00 21.53 -0.17 43 0 92 0
29JUN27 95.00 P 0.00 0.00 0.00 23.48 -0.18 43 0 6 0
29JUN27 97.50 P 0.00 0.00 0.00 25.26 -0.16 43 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 27.19 -0.24 43 0 112 0
29JUN27 102.50 P 28.84 28.84 28.84 29.20 -0.17 43 30 30 +30
29JUN27 105.00 P 0.00 0.00 0.00 31.18 -0.18 43 0 0 0
29JUN27 107.50 P 33.00 33.00 33.00 33.39 -0.27 44 5 6 +5
TOTAL PUT 8,587 657,721 -8,684
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MGM - MGM CHINA CLOSING PRICE HK$ 10.54
29JUN26 8.00 C 0.00 0.00 0.00 2.55 +0.03 53 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.30 +0.03 47 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.05 +0.04 40 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.80 +0.04 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.55 +0.03 27 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.30 +0.03 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.06 +0.02 30 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.83 +0.02 31 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.62 +0.01 31 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.28 -0.02 30 0 147 0
29JUN26 11.00 C 0.09 0.09 0.09 0.10 -0.02 31 30 368 +30
29JUN26 11.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 908 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,003 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 233 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 52 0 84 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 60 0 548 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 68 0 38 0
29JUN26 14.50 C 0.01 0.01 0.01 0.01 0.00 75 17 24 -17
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 81 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 88 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 94 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 100 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 105 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 111 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 116 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 121 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 126 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 130 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.55 -0.01 0 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.31 +0.02 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.07 +0.02 21 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.85 +0.03 34 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.62 +0.03 34 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.40 +0.03 34 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.19 +0.02 33 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.00 +0.02 33 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.81 0.00 32 0 41 0
30JUL26 10.50 C 0.00 0.00 0.00 0.53 0.00 33 0 66 0
30JUL26 11.00 C 0.00 0.00 0.00 0.33 0.00 34 0 982 0
30JUL26 11.50 C 0.00 0.00 0.00 0.19 -0.01 34 0 129 0
30JUL26 12.00 C 0.00 0.00 0.00 0.10 -0.01 34 0 233 0
30JUL26 12.50 C 0.00 0.00 0.00 0.05 -0.01 33 0 105 0
30JUL26 13.00 C 0.00 0.00 0.00 0.03 0.00 35 0 51 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 8 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 7 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.58 -0.01 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.34 +0.01 29 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.11 +0.01 32 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.89 0.00 34 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.68 +0.03 35 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.47 +0.02 34 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.28 -0.01 34 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.10 +0.02 34 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.92 0.00 33 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.65 -0.01 34 0 2 0
28AUG26 11.00 C 0.00 0.00 0.00 0.44 -0.01 34 0 90 0
28AUG26 11.50 C 0.00 0.00 0.00 0.28 -0.02 34 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 0.11 -0.01 34 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 0.04 -0.01 35 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.03 0.00 37 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 37 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.58 -0.02 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.35 +0.01 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.12 -0.02 32 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.89 -0.03 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.71 +0.02 34 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.51 +0.01 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.32 0.00 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.15 0.00 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.00 0.00 34 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.73 -0.01 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.54 0.00 35 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.38 -0.01 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.26 -0.01 35 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.18 -0.01 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.12 -0.01 35 0 33 0
29SEP26 13.50 C 0.00 0.00 0.00 0.08 -0.01 35 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 0.05 -0.01 34 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 0.02 -0.01 34 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 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 38 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 57 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 2.63 -0.02 32 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.41 -0.02 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.21 +0.02 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.01 -0.01 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.83 -0.01 33 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 1.66 +0.02 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.50 -0.01 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.34 -0.03 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.22 -0.02 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.98 +0.01 33 0 50 0
30DEC26 11.00 C 0.00 0.00 0.00 0.77 -0.02 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.61 -0.02 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.49 -0.01 34 0 12 0
30DEC26 12.50 C 0.00 0.00 0.00 0.38 -0.01 34 0 100 0
30DEC26 13.00 C 0.00 0.00 0.00 0.30 0.00 34 0 22 0
30DEC26 13.50 C 0.00 0.00 0.00 0.23 0.00 34 0 150 0
30DEC26 14.00 C 0.00 0.00 0.00 0.17 -0.01 33 0 151 0
30DEC26 14.50 C 0.00 0.00 0.00 0.13 0.00 34 0 155 0
30DEC26 15.00 C 0.00 0.00 0.00 0.10 0.00 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 0.00 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 -0.01 31 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 2.73 -0.02 34 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.53 -0.01 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.36 -0.02 34 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 2.18 -0.03 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.01 -0.03 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.86 +0.02 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.71 +0.01 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.57 0.00 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.44 -0.03 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.21 -0.02 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.98 -0.04 32 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.83 -0.04 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.68 -0.04 33 0 100 0
30MAR27 12.50 C 0.00 0.00 0.00 0.56 -0.04 33 0 100 0
30MAR27 13.00 C 0.00 0.00 0.00 0.45 -0.04 33 0 100 0
30MAR27 13.50 C 0.00 0.00 0.00 0.37 -0.04 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.30 -0.03 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.24 -0.03 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.19 -0.03 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.15 -0.03 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.12 -0.03 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.10 -0.02 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.08 -0.02 33 0 25 0
29JUN27 8.00 C 0.00 0.00 0.00 2.86 +0.02 34 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.68 +0.02 34 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.52 +0.02 34 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.36 +0.02 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.20 +0.01 34 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.06 +0.01 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.92 +0.04 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.74 -0.05 32 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.62 -0.01 33 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.40 0.00 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.21 0.00 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.04 0.00 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.89 -0.01 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.76 -0.01 33 0 20 0
29JUN27 13.00 C 0.00 0.00 0.00 0.65 -0.01 33 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.55 -0.01 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.47 -0.01 33 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.41 -0.01 34 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.35 -0.01 34 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.30 0.00 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.25 -0.01 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.21 -0.01 34 0 0 0
TOTAL CALL 47 18,111 +13
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 -0.02 30 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 -0.03 31 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.07 -0.04 31 0 160 0
29JUN26 10.50 P 0.24 0.27 0.24 0.24 -0.05 32 108 132 +10
29JUN26 11.00 P 0.00 0.00 0.00 0.57 -0.04 34 0 258 0
29JUN26 11.50 P 0.00 0.00 0.00 0.98 -0.08 32 0 120 0
29JUN26 12.00 P 0.00 0.00 0.00 1.46 -0.04 0 0 132 0
29JUN26 12.50 P 0.00 0.00 0.00 2.02 -0.03 66 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.53 +0.03 80 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.03 +0.02 91 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.52 +0.01 97 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.03 +0.02 109 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.53 +0.01 118 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.03 +0.02 126 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.53 +0.02 134 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.03 +0.03 141 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.53 +0.02 148 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 7.03 +0.02 155 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.53 0.00 161 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 8.03 +0.01 168 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.52 0.00 170 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.02 0.00 176 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.53 +0.02 186 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.52 -0.01 192 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.52 0.00 202 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.52 +0.01 211 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.52 +0.01 220 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.08 -0.01 34 0 37 0
30JUL26 9.50 P 0.00 0.00 0.00 0.12 -0.02 33 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.18 -0.02 34 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.25 -0.03 33 0 134 0
30JUL26 10.50 P 0.50 0.50 0.50 0.46 -0.04 33 25 135 +25
30JUL26 11.00 P 0.00 0.00 0.00 0.76 -0.03 34 0 120 0
30JUL26 11.50 P 0.00 0.00 0.00 1.11 -0.05 33 0 290 0
30JUL26 12.00 P 0.00 0.00 0.00 1.53 -0.04 33 0 163 0
30JUL26 12.50 P 0.00 0.00 0.00 2.03 -0.04 41 0 81 0
30JUL26 13.00 P 0.00 0.00 0.00 2.53 -0.01 47 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.03 +0.02 53 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.52 +0.01 57 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.03 +0.02 64 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.53 +0.01 69 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.03 +0.02 73 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.53 +0.02 78 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.03 +0.03 82 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.06 -0.01 36 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.08 -0.02 35 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.12 -0.02 35 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.17 -0.02 35 0 10 0
28AUG26 9.25 P 0.00 0.00 0.00 0.23 -0.02 35 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.30 -0.04 34 0 3 0
28AUG26 9.75 P 0.00 0.00 0.00 0.39 -0.04 34 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 0.50 -0.02 35 0 25 0
28AUG26 10.50 P 0.00 0.00 0.00 0.76 -0.03 35 0 50 0
28AUG26 11.00 P 0.00 0.00 0.00 1.07 -0.04 34 0 45 0
28AUG26 11.50 P 0.00 0.00 0.00 1.44 -0.04 34 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 1.89 +0.01 38 0 15 0
28AUG26 12.50 P 0.00 0.00 0.00 2.33 -0.01 39 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.80 -0.03 41 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.29 -0.01 45 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.80 +0.04 51 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.27 +0.01 51 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.78 +0.03 56 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.25 0.00 56 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.76 +0.03 61 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.26 +0.03 65 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.10 -0.02 35 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.14 -0.02 35 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.19 -0.02 35 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.25 -0.03 35 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.32 -0.03 35 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.40 -0.02 34 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.51 -0.01 35 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.62 -0.02 35 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.87 -0.04 34 0 33 0
29SEP26 11.00 P 1.20 1.20 1.20 1.17 -0.05 34 30 45 +30
29SEP26 11.50 P 1.55 1.55 1.55 1.58 +0.05 37 40 41 +40
29SEP26 12.00 P 0.00 0.00 0.00 1.97 +0.01 37 0 153 0
29SEP26 12.50 P 0.00 0.00 0.00 2.38 -0.06 37 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 2.84 -0.01 38 0 114 0
29SEP26 13.50 P 0.00 0.00 0.00 3.31 0.00 40 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 3.80 0.00 43 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 4.27 -0.01 44 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.78 +0.02 48 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.25 0.00 48 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 5.76 +0.02 52 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.26 +0.03 55 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 6.72 0.00 52 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.17 -0.05 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.67 -0.03 41 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.16 -0.04 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.66 -0.04 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.16 -0.03 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.66 -0.03 48 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.65 -0.04 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.64 -0.04 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.64 -0.03 46 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.17 -0.02 33 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.22 -0.02 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.28 -0.02 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.35 -0.02 34 0 55 0
30DEC26 9.00 P 0.45 0.45 0.45 0.43 -0.02 34 20 25 +20
30DEC26 9.25 P 0.00 0.00 0.00 0.51 -0.02 34 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.61 -0.02 34 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.70 -0.03 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.83 -0.02 34 0 23 0
30DEC26 10.50 P 0.00 0.00 0.00 1.09 0.00 33 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.40 -0.04 34 0 40 0
30DEC26 11.50 P 0.00 0.00 0.00 1.73 -0.02 33 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.14 +0.01 35 0 316 0
30DEC26 12.50 P 0.00 0.00 0.00 2.53 -0.02 35 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.93 -0.02 34 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.40 -0.01 36 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 3.82 -0.02 35 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 4.30 -0.05 36 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.78 0.00 38 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 5.26 0.00 38 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.76 +0.02 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.26 +0.03 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.72 0.00 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.21 -0.01 42 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.70 -0.03 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.16 -0.04 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.66 -0.04 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.16 -0.03 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.66 -0.03 40 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.65 -0.04 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.64 -0.04 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.64 -0.03 42 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.26 -0.04 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.32 -0.05 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.39 -0.04 33 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.47 -0.04 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.55 -0.04 33 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.65 -0.03 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.75 -0.03 33 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.87 -0.02 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.99 -0.01 33 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.25 -0.03 33 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.54 -0.03 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.90 -0.01 34 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.26 -0.02 34 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.65 0.00 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.03 -0.02 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.45 -0.02 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.91 0.00 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.35 -0.02 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.82 0.00 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.26 -0.05 34 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.76 -0.01 36 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.26 +0.01 38 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.72 -0.02 36 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.39 -0.02 34 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.47 -0.02 34 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.55 -0.03 34 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.64 -0.02 34 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.74 -0.02 35 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.84 -0.03 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.95 -0.03 35 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.07 -0.04 35 0 10 0
29JUN27 10.00 P 0.00 0.00 0.00 1.20 -0.03 35 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.48 -0.04 35 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.78 -0.04 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.11 -0.05 35 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.47 -0.04 36 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.85 -0.01 36 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.25 -0.01 37 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.55 -0.05 34 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 3.98 -0.04 34 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.41 -0.04 34 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.86 -0.04 34 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.31 -0.04 34 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.78 -0.04 34 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.26 -0.03 35 0 0 0
TOTAL PUT 223 3,867 +125
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$ 26.26
18JUN26 18.50 C 0.00 0.00 0.00 7.76 +0.01 0 0 0 0
18JUN26 19.00 C 0.00 0.00 0.00 7.26 +0.01 0 0 0 0
18JUN26 19.50 C 0.00 0.00 0.00 6.76 -0.01 0 0 0 0
18JUN26 20.00 C 0.00 0.00 0.00 6.26 +0.02 0 0 0 0
18JUN26 21.00 C 0.00 0.00 0.00 5.26 +0.05 0 0 0 0
18JUN26 22.00 C 0.00 0.00 0.00 4.27 +0.05 81 0 0 0
18JUN26 23.00 C 0.00 0.00 0.00 3.27 +0.04 62 0 1 0
18JUN26 24.00 C 0.00 0.00 0.00 2.27 +0.07 44 0 56 0
18JUN26 25.00 C 1.56 1.59 1.37 1.27 -0.13 26 248 377 +229
18JUN26 26.00 C 0.80 0.82 0.60 0.55 -0.08 42 84 457 +48
18JUN26 27.00 C 0.28 0.37 0.14 0.21 -0.03 51 475 710 +164
18JUN26 28.00 C 0.08 0.13 0.04 0.08 -0.01 58 130 728 0
18JUN26 29.00 C 0.04 0.04 0.01 0.03 -0.01 64 3 158 +1
18JUN26 30.00 C 0.02 0.02 0.02 0.02 0.00 76 1 94 +1
18JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 82 0 31 0
18JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
18JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 108 0 60 0
18JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
18JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
18JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
18JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
26JUN26 18.50 C 0.00 0.00 0.00 7.77 - 0 0 0 -
26JUN26 19.00 C 0.00 0.00 0.00 7.27 - 0 0 0 -
26JUN26 19.50 C 0.00 0.00 0.00 6.87 - 106 0 0 -
26JUN26 20.00 C 0.00 0.00 0.00 6.35 - 94 0 0 -
26JUN26 21.00 C 0.00 0.00 0.00 5.34 - 77 0 0 -
26JUN26 22.00 C 0.00 0.00 0.00 4.29 - 47 0 0 -
26JUN26 23.00 C 0.00 0.00 0.00 3.31 - 43 0 0 -
26JUN26 24.00 C 0.00 0.00 0.00 2.37 - 41 0 0 -
26JUN26 25.00 C 0.00 0.00 0.00 1.47 - 35 0 0 -
26JUN26 26.00 C 0.90 0.90 0.90 0.78 - 34 2 2 -
26JUN26 27.00 C 0.54 0.54 0.48 0.39 - 37 118 118 -
26JUN26 28.00 C 0.22 0.32 0.20 0.18 - 39 104 102 -
26JUN26 29.00 C 0.15 0.15 0.08 0.08 - 41 11 10 -
26JUN26 30.00 C 0.04 0.04 0.04 0.04 - 44 7 7 -
26JUN26 31.00 C 0.00 0.00 0.00 0.02 - 47 0 0 -
26JUN26 32.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
26JUN26 33.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
26JUN26 34.00 C 0.00 0.00 0.00 0.01 - 62 0 0 -
26JUN26 35.00 C 0.00 0.00 0.00 0.01 - 68 0 0 -
29JUN26 15.00 C 0.00 0.00 0.00 11.36 +0.08 157 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 10.78 +0.01 97 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 10.37 +0.10 144 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.78 +0.01 83 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.30 +0.05 101 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.87 +0.09 121 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.37 +0.08 114 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.82 +0.06 92 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.28 +0.03 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.87 +0.09 93 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.35 +0.06 82 0 4,680 0
29JUN26 21.00 C 0.00 0.00 0.00 5.34 +0.07 67 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.30 +0.04 44 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.33 +0.02 42 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 2.40 -0.03 39 0 30 0
29JUN26 25.00 C 1.65 1.65 1.65 1.50 -0.13 33 32 2,440 -2
29JUN26 26.00 C 1.10 1.10 0.89 0.82 -0.10 32 104 1,990 +56
29JUN26 27.00 C 0.59 0.63 0.40 0.45 -0.05 36 1,103 4,154 +287
29JUN26 28.00 C 0.30 0.31 0.20 0.25 -0.02 39 478 5,955 +5
29JUN26 29.00 C 0.16 0.18 0.11 0.14 -0.01 43 465 4,219 +40
29JUN26 30.00 C 0.09 0.09 0.05 0.08 0.00 46 662 5,608 +559
29JUN26 31.00 C 0.04 0.06 0.03 0.05 +0.01 49 178 10,225 +12
29JUN26 32.00 C 0.03 0.03 0.03 0.03 0.00 51 47 9,451 +10
29JUN26 33.00 C 0.05 0.05 0.02 0.02 0.00 55 26 7,130 -18
29JUN26 34.00 C 0.02 0.02 0.02 0.01 0.00 55 226 8,147 +206
29JUN26 35.00 C 0.01 0.01 0.01 0.01 0.00 61 10 5,970 -10
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 66 0 6,805 0
29JUN26 37.00 C 0.01 0.01 0.01 0.01 0.00 71 7 4,609 0
29JUN26 38.00 C 0.02 0.02 0.02 0.01 0.00 75 2 6,883 -2
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 80 0 2,539 0
29JUN26 40.00 C 0.01 0.01 0.01 0.01 0.00 84 30 9,518 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 89 0 6,237 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 93 0 5,135 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 97 0 3,589 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 101 0 4,970 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 105 0 15,905 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 108 0 1,889 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 112 0 2,500 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 116 0 6,697 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 119 0 3,751 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 122 0 28,673 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 130 0 4,415 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 138 0 11,885 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 145 0 3,731 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 152 0 25,222 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 158 0 4,401 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 165 0 14,069 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 170 0 3,110 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 176 0 14,905 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 182 0 1,516 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 187 0 1,755 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 192 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 197 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 201 0 1,112 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 206 0 818 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 210 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 214 0 306 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 218 0 153 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 222 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 226 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 230 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 237 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 241 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 244 0 1,426 0
30JUL26 15.00 C 0.00 0.00 0.00 11.36 +0.01 80 0 1 0
30JUL26 15.50 C 0.00 0.00 0.00 10.89 +0.11 82 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 10.37 +0.10 73 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 9.92 +0.06 78 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 9.30 +0.01 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 8.87 +0.07 61 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 8.37 +0.07 57 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.84 +0.07 45 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.35 -0.02 44 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.87 +0.03 45 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.38 -0.03 43 0 230 0
30JUL26 21.00 C 0.00 0.00 0.00 5.46 +0.06 45 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.61 +0.13 46 0 2 0
30JUL26 23.00 C 0.00 0.00 0.00 3.52 -0.19 33 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 2.82 -0.10 37 0 74 0
30JUL26 25.00 C 2.44 2.44 2.11 2.05 -0.14 35 6 267 0
30JUL26 26.00 C 1.57 1.57 1.57 1.48 -0.09 35 1 1,391 0
30JUL26 27.00 C 1.24 1.29 1.08 1.05 -0.09 36 217 2,818 +21
30JUL26 28.00 C 0.81 0.83 0.76 0.73 -0.08 36 759 1,411 +664
30JUL26 29.00 C 0.60 0.65 0.52 0.51 -0.05 38 1,187 1,882 +1,006
30JUL26 30.00 C 0.40 0.46 0.36 0.35 -0.03 38 158 6,032 -9
30JUL26 31.00 C 0.29 0.32 0.25 0.24 -0.02 39 400 4,131 -132
30JUL26 32.00 C 0.23 0.24 0.18 0.17 0.00 40 413 5,121 +7
30JUL26 33.00 C 0.13 0.13 0.13 0.12 0.00 42 1 2,395 -1
30JUL26 34.00 C 0.12 0.12 0.11 0.09 +0.01 43 39 1,749 -6
30JUL26 35.00 C 0.10 0.10 0.07 0.06 +0.01 43 7 1,479 +5
30JUL26 36.00 C 0.00 0.00 0.00 0.05 +0.01 45 0 1,820 0
30JUL26 37.00 C 0.00 0.00 0.00 0.03 0.00 45 0 3,762 0
30JUL26 38.00 C 0.00 0.00 0.00 0.02 0.00 45 0 2,121 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2,947 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 47 0 4,609 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 49 0 483 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 51 0 208 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,380 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 56 0 440 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 58 0 239 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 60 0 161 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 62 0 248 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 64 0 345 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 66 0 152 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 68 0 673 0
28AUG26 15.00 C 0.00 0.00 0.00 11.50 +0.12 77 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 11.01 +0.12 74 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 10.52 +0.18 71 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 9.92 0.00 56 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 9.38 +0.03 45 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 8.94 +0.05 52 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 8.41 +0.05 44 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.99 +0.11 50 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.51 +0.06 48 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.04 +0.10 47 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.68 +0.20 51 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.73 +0.13 46 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.90 +0.16 46 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 3.98 +0.05 40 0 4 0
28AUG26 24.00 C 0.00 0.00 0.00 3.24 +0.02 39 0 31 0
28AUG26 25.00 C 2.64 2.64 2.64 2.51 -0.12 37 30 120 0
28AUG26 26.00 C 2.12 2.12 2.09 1.98 -0.10 37 88 491 +28
28AUG26 27.00 C 1.69 1.69 1.58 1.53 -0.10 37 120 722 +60
28AUG26 28.00 C 1.40 1.40 1.18 1.18 -0.08 38 133 6,193 +60
28AUG26 29.00 C 1.08 1.08 0.94 0.91 -0.08 39 51 1,073 +21
28AUG26 30.00 C 0.77 0.77 0.75 0.70 -0.05 39 8 2,059 -6
28AUG26 31.00 C 0.66 0.66 0.57 0.52 -0.07 39 98 1,779 -37
28AUG26 32.00 C 0.45 0.45 0.45 0.38 -0.07 39 30 1,893 0
28AUG26 33.00 C 0.40 0.40 0.33 0.28 -0.06 40 371 979 +248
28AUG26 34.00 C 0.32 0.32 0.27 0.21 -0.05 40 130 1,138 +100
28AUG26 35.00 C 0.25 0.25 0.23 0.15 -0.05 40 65 1,065 +61
28AUG26 36.00 C 0.00 0.00 0.00 0.11 -0.04 41 0 740 0
28AUG26 37.00 C 0.00 0.00 0.00 0.08 -0.03 41 0 1,310 0
28AUG26 38.00 C 0.00 0.00 0.00 0.06 -0.03 41 0 366 0
28AUG26 39.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 422 0
28AUG26 40.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 576 0
28AUG26 41.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 244 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 246 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 1,180 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 43 0 174 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 45 0 348 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 47 0 213 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 48 0 165 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 50 0 167 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 51 0 345 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 53 0 244 0
29SEP26 15.00 C 0.00 0.00 0.00 11.57 +0.19 68 0 17,001 0
29SEP26 15.50 C 0.00 0.00 0.00 11.09 +0.20 65 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 10.61 +0.27 63 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 10.13 +0.21 61 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 9.65 +0.24 59 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.16 +0.21 56 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.70 +0.27 55 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.21 +0.26 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.75 +0.26 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.29 +0.25 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.79 +0.20 46 0 128 0
29SEP26 21.00 C 0.00 0.00 0.00 5.90 +0.08 43 0 31 0
29SEP26 22.00 C 5.00 5.00 5.00 5.11 +0.11 43 1 42 0
29SEP26 23.00 C 0.00 0.00 0.00 4.28 +0.05 40 0 8 0
29SEP26 24.00 C 0.00 0.00 0.00 3.57 +0.03 39 0 30 0
29SEP26 25.00 C 3.02 3.02 3.00 2.88 -0.11 37 31 10,187 -3
29SEP26 26.00 C 2.45 2.48 2.43 2.36 -0.07 37 93 412 +90
29SEP26 27.00 C 0.00 0.00 0.00 1.91 -0.09 37 0 5,844 0
29SEP26 28.00 C 1.66 1.66 1.66 1.55 -0.07 38 1 396 -1
29SEP26 29.00 C 1.37 1.37 1.29 1.26 -0.06 38 181 2,943 -36
29SEP26 30.00 C 1.10 1.11 1.03 1.04 -0.04 39 318 1,419 +154
29SEP26 31.00 C 0.87 0.87 0.87 0.82 -0.07 39 56 1,920 +56
29SEP26 32.00 C 0.70 0.70 0.68 0.67 -0.05 40 179 1,099 -130
29SEP26 33.00 C 0.57 0.58 0.55 0.54 -0.05 40 91 5,406 +1
29SEP26 34.00 C 0.46 0.46 0.46 0.43 -0.05 41 105 1,751 +5
29SEP26 35.00 C 0.44 0.44 0.39 0.34 -0.05 41 75 4,995 +10
29SEP26 36.00 C 0.38 0.38 0.32 0.27 -0.05 41 31 15,311 -31
29SEP26 37.00 C 0.00 0.00 0.00 0.22 -0.04 42 0 4,954 0
29SEP26 38.00 C 0.25 0.25 0.21 0.18 -0.04 42 3 8,135 +3
29SEP26 39.00 C 0.18 0.20 0.18 0.14 -0.04 42 2 15,293 0
29SEP26 40.00 C 0.17 0.17 0.17 0.12 -0.02 43 10 16,862 +10
29SEP26 41.00 C 0.00 0.00 0.00 0.10 -0.03 44 0 1,712 0
29SEP26 42.00 C 0.11 0.11 0.11 0.08 -0.03 44 4 1,459 0
29SEP26 43.00 C 0.00 0.00 0.00 0.06 -0.03 44 0 1,678 0
29SEP26 44.00 C 0.09 0.09 0.09 0.05 -0.03 44 2 2,724 0
29SEP26 45.00 C 0.00 0.00 0.00 0.04 -0.03 44 0 3,812 0
29SEP26 46.00 C 0.00 0.00 0.00 0.03 -0.03 44 0 1,985 0
29SEP26 47.00 C 0.04 0.04 0.04 0.02 -0.03 43 1 1,425 -1
29SEP26 48.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 2,149 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 2,473 0
29SEP26 50.00 C 0.04 0.04 0.04 0.01 -0.01 44 30 20,239 -30
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 47 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 52 0 765 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 54 0 6,888 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 61 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 63 0 920 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 65 0 356 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2,092 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 69 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 71 0 728 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1,242 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 74 0 375 0
30DEC26 15.00 C 0.00 0.00 0.00 11.80 +0.20 56 0 6,088 0
30DEC26 15.50 C 0.00 0.00 0.00 11.34 +0.20 55 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 10.88 +0.21 54 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 10.42 +0.20 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.96 +0.25 51 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 9.35 +0.09 44 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 8.91 +0.09 43 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 8.48 +0.09 43 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 8.05 +0.04 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.71 +0.11 44 0 30 0
30DEC26 20.00 C 7.40 7.40 7.40 7.31 +0.13 43 27 206 +27
30DEC26 21.00 C 0.00 0.00 0.00 6.51 +0.08 42 0 41 0
30DEC26 22.00 C 0.00 0.00 0.00 5.79 +0.14 42 0 82 0
30DEC26 23.00 C 0.00 0.00 0.00 5.09 +0.02 41 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 4.43 +0.05 40 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.84 +0.04 39 0 147 0
30DEC26 26.00 C 0.00 0.00 0.00 3.34 0.00 39 0 195 0
30DEC26 27.00 C 2.92 2.92 2.92 2.86 -0.07 39 21 244 +12
30DEC26 28.00 C 2.54 2.68 2.54 2.49 -0.05 39 17 2,402 0
30DEC26 29.00 C 0.00 0.00 0.00 2.14 -0.06 39 0 5,698 0
30DEC26 30.00 C 1.93 1.93 1.93 1.86 -0.01 39 5 6,494 +5
30DEC26 31.00 C 0.00 0.00 0.00 1.62 -0.04 40 0 273 0
30DEC26 32.00 C 0.00 0.00 0.00 1.38 -0.05 40 0 1,385 0
30DEC26 33.00 C 0.00 0.00 0.00 1.19 -0.04 40 0 8,352 0
30DEC26 34.00 C 1.10 1.10 1.10 1.03 -0.04 40 10 936 +10
30DEC26 35.00 C 0.00 0.00 0.00 0.88 -0.04 40 0 2,141 0
30DEC26 36.00 C 0.00 0.00 0.00 0.76 -0.04 40 0 8,096 0
30DEC26 37.00 C 0.00 0.00 0.00 0.65 -0.04 40 0 6,413 0
30DEC26 38.00 C 0.00 0.00 0.00 0.56 -0.03 41 0 4,536 0
30DEC26 39.00 C 0.00 0.00 0.00 0.48 -0.03 41 0 9,824 0
30DEC26 40.00 C 0.54 0.54 0.54 0.41 -0.04 41 2 1,799 +2
30DEC26 41.00 C 0.49 0.49 0.49 0.36 -0.03 41 1 2,551 +1
30DEC26 42.00 C 0.44 0.44 0.44 0.31 -0.03 41 2 2,183 0
30DEC26 43.00 C 0.00 0.00 0.00 0.27 -0.02 41 0 891 0
30DEC26 44.00 C 0.00 0.00 0.00 0.23 -0.03 42 0 555 0
30DEC26 45.00 C 0.31 0.31 0.31 0.20 -0.02 42 4 4,279 0
30DEC26 46.00 C 0.00 0.00 0.00 0.17 -0.03 42 0 865 0
30DEC26 47.00 C 0.00 0.00 0.00 0.15 -0.02 42 0 404 0
30DEC26 48.00 C 0.24 0.24 0.24 0.13 -0.02 42 3 332 0
30DEC26 49.00 C 0.00 0.00 0.00 0.12 -0.01 43 0 337 0
30DEC26 50.00 C 0.20 0.20 0.20 0.10 -0.02 43 10 8,821 0
30DEC26 52.50 C 0.00 0.00 0.00 0.08 -0.01 44 0 2,222 0
30DEC26 55.00 C 0.15 0.15 0.15 0.06 -0.01 44 2 1,857 0
30DEC26 57.50 C 0.00 0.00 0.00 0.04 -0.01 44 0 430 0
30DEC26 60.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 792 0
30DEC26 62.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 498 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 -0.01 43 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 49 0 711 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 50 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 51 0 759 0
30MAR27 15.00 C 0.00 0.00 0.00 12.07 +0.21 53 0 6,007 0
30MAR27 15.50 C 0.00 0.00 0.00 11.62 +0.05 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 11.17 +0.21 50 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 10.74 +0.22 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.31 +0.20 48 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 9.86 +0.19 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.44 +0.18 46 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.03 +0.18 45 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.63 +0.17 45 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.25 +0.15 44 0 0 0
30MAR27 20.00 C 8.08 8.08 8.08 7.86 +0.04 44 2 164 0
30MAR27 21.00 C 0.00 0.00 0.00 7.12 +0.17 43 0 50 0
30MAR27 22.00 C 0.00 0.00 0.00 6.42 +0.08 42 0 85 0
30MAR27 23.00 C 5.68 5.68 5.68 5.77 +0.09 41 1 125 0
30MAR27 24.00 C 0.00 0.00 0.00 5.22 +0.06 41 0 246 0
30MAR27 25.00 C 0.00 0.00 0.00 4.61 -0.01 40 0 2,225 0
30MAR27 26.00 C 0.00 0.00 0.00 4.16 +0.07 40 0 4,011 0
30MAR27 27.00 C 3.70 3.70 3.70 3.63 -0.06 39 5 2,740 0
30MAR27 28.00 C 0.00 0.00 0.00 3.25 -0.05 40 0 1,586 0
30MAR27 29.00 C 0.00 0.00 0.00 2.90 -0.05 40 0 444 0
30MAR27 30.00 C 2.81 2.81 2.81 2.56 -0.07 39 1 1,816 0
30MAR27 31.00 C 0.00 0.00 0.00 2.31 -0.04 40 0 1,182 0
30MAR27 32.00 C 2.14 2.14 2.14 2.07 -0.02 40 10 4,996 0
30MAR27 33.00 C 1.95 1.95 1.95 1.84 -0.02 40 2 6,781 0
30MAR27 34.00 C 0.00 0.00 0.00 1.64 -0.02 40 0 6,956 0
30MAR27 35.00 C 0.00 0.00 0.00 1.45 -0.03 40 0 1,554 0
30MAR27 36.00 C 1.43 1.43 1.43 1.29 -0.03 40 1 416 0
30MAR27 37.00 C 0.00 0.00 0.00 1.15 -0.02 40 0 240 0
30MAR27 38.00 C 0.00 0.00 0.00 1.02 -0.02 40 0 1,195 0
30MAR27 39.00 C 0.00 0.00 0.00 0.90 -0.03 40 0 540 0
30MAR27 40.00 C 0.94 0.94 0.94 0.80 -0.03 40 1 5,885 +1
30MAR27 41.00 C 0.00 0.00 0.00 0.71 -0.03 41 0 721 0
30MAR27 42.00 C 0.00 0.00 0.00 0.63 -0.03 41 0 341 0
30MAR27 43.00 C 0.00 0.00 0.00 0.56 -0.03 41 0 382 0
30MAR27 44.00 C 0.66 0.66 0.66 0.50 -0.03 41 1 521 -1
30MAR27 45.00 C 0.00 0.00 0.00 0.45 -0.02 41 0 2,327 0
30MAR27 46.00 C 0.00 0.00 0.00 0.40 -0.02 41 0 68 0
30MAR27 47.00 C 0.00 0.00 0.00 0.36 -0.02 41 0 68 0
30MAR27 48.00 C 0.00 0.00 0.00 0.32 -0.02 41 0 127 0
30MAR27 49.00 C 0.00 0.00 0.00 0.28 -0.03 41 0 118 0
30MAR27 50.00 C 0.44 0.44 0.44 0.25 -0.02 41 1 1,448 -1
29JUN27 18.50 C 0.00 0.00 0.00 9.46 +0.19 45 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.09 +0.04 45 0 12 0
29JUN27 19.50 C 0.00 0.00 0.00 8.71 +0.16 44 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.34 +0.02 44 0 26 0
29JUN27 21.00 C 0.00 0.00 0.00 7.62 -0.01 42 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.03 +0.06 43 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.42 +0.13 42 0 10 0
29JUN27 24.00 C 0.00 0.00 0.00 5.84 +0.11 42 0 6 0
29JUN27 25.00 C 5.60 5.60 5.60 5.30 +0.09 41 2 21 +2
29JUN27 26.00 C 4.90 4.90 4.90 4.55 -0.24 38 1 493 +1
29JUN27 27.00 C 0.00 0.00 0.00 4.31 -0.03 40 0 425 0
29JUN27 28.00 C 0.00 0.00 0.00 3.87 -0.08 40 0 415 0
29JUN27 29.00 C 0.00 0.00 0.00 3.52 -0.07 40 0 136 0
29JUN27 30.00 C 0.00 0.00 0.00 3.22 -0.05 40 0 159 0
29JUN27 31.00 C 0.00 0.00 0.00 2.91 -0.05 40 0 216 0
29JUN27 32.00 C 0.00 0.00 0.00 2.63 -0.07 40 0 59 0
29JUN27 33.00 C 0.00 0.00 0.00 2.37 -0.09 40 0 194 0
29JUN27 34.00 C 0.00 0.00 0.00 2.14 -0.10 40 0 126 0
29JUN27 35.00 C 0.00 0.00 0.00 1.93 -0.10 40 0 163 0
29JUN27 36.00 C 0.00 0.00 0.00 1.74 -0.11 40 0 33 0
29JUN27 37.00 C 0.00 0.00 0.00 1.56 -0.13 39 0 37 0
29JUN27 38.00 C 0.00 0.00 0.00 1.41 -0.13 39 0 256 0
29JUN27 39.00 C 1.54 1.54 1.54 1.26 -0.14 39 101 161 -20
TOTAL CALL 10,312 690,934 +3,812
18JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
18JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
18JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
18JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
18JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 110 0 10 0
18JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 89 0 10 0
18JUN26 23.00 P 0.00 0.00 0.00 0.01 -0.01 69 0 12 0
18JUN26 24.00 P 0.01 0.01 0.01 0.01 -0.05 50 10 194 -10
18JUN26 25.00 P 0.10 0.10 0.05 0.05 -0.10 43 61 299 +20
18JUN26 26.00 P 0.25 0.34 0.22 0.31 -0.08 45 688 702 +412
18JUN26 27.00 P 0.70 0.86 0.70 0.94 -0.07 50 183 266 +44
18JUN26 28.00 P 1.56 1.77 1.56 1.85 +0.02 65 150 127 +59
18JUN26 29.00 P 0.00 0.00 0.00 2.85 +0.02 88 0 60 0
18JUN26 30.00 P 0.00 0.00 0.00 3.82 +0.01 101 0 0 0
18JUN26 31.00 P 0.00 0.00 0.00 4.82 -0.03 119 0 0 0
18JUN26 32.00 P 0.00 0.00 0.00 5.82 +0.02 137 0 0 0
18JUN26 33.00 P 0.00 0.00 0.00 6.81 +0.01 149 0 0 0
18JUN26 34.00 P 0.00 0.00 0.00 7.81 +0.01 164 0 0 0
18JUN26 35.00 P 0.00 0.00 0.00 8.81 +0.01 179 0 0 0
18JUN26 36.00 P 0.00 0.00 0.00 9.81 +0.01 193 0 0 0
18JUN26 37.00 P 0.00 0.00 0.00 10.81 +0.01 206 0 0 0
26JUN26 18.50 P 0.00 0.00 0.00 0.01 - 85 0 0 -
26JUN26 19.00 P 0.00 0.00 0.00 0.01 - 79 0 0 -
26JUN26 19.50 P 0.00 0.00 0.00 0.01 - 74 0 0 -
26JUN26 20.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
26JUN26 21.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
26JUN26 22.00 P 0.00 0.00 0.00 0.02 - 52 0 0 -
26JUN26 23.00 P 0.03 0.03 0.03 0.04 - 46 1 1 -
26JUN26 24.00 P 0.08 0.08 0.08 0.09 - 41 6 6 -
26JUN26 25.00 P 0.21 0.24 0.18 0.23 - 38 75 44 -
26JUN26 26.00 P 0.48 0.51 0.40 0.54 - 37 146 135 -
26JUN26 27.00 P 0.95 0.95 0.95 1.11 - 37 30 30 -
26JUN26 28.00 P 0.00 0.00 0.00 1.90 - 39 0 0 -
26JUN26 29.00 P 0.00 0.00 0.00 2.85 - 47 0 0 -
26JUN26 30.00 P 0.00 0.00 0.00 3.82 - 54 0 0 -
26JUN26 31.00 P 0.00 0.00 0.00 4.82 - 64 0 0 -
26JUN26 32.00 P 0.00 0.00 0.00 5.82 - 73 0 0 -
26JUN26 33.00 P 0.00 0.00 0.00 6.81 - 80 0 0 -
26JUN26 34.00 P 0.00 0.00 0.00 7.81 - 88 0 0 -
26JUN26 35.00 P 0.00 0.00 0.00 8.81 - 96 0 0 -
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 104 0 21 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 92 0 6 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 87 0 360 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 81 0 135 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 76 0 250 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 70 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 65 0 20 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 5,215 0
29JUN26 21.00 P 0.02 0.02 0.02 0.01 -0.01 51 15 594 0
29JUN26 22.00 P 0.03 0.03 0.03 0.02 -0.02 46 13 484 0
29JUN26 23.00 P 0.05 0.06 0.04 0.05 -0.03 43 85 813 -2
29JUN26 24.00 P 0.13 0.13 0.09 0.12 -0.04 40 316 2,736 +52
29JUN26 25.00 P 0.22 0.27 0.20 0.27 -0.07 37 450 6,582 -72
29JUN26 26.00 P 0.51 0.60 0.45 0.57 -0.09 34 1,136 7,043 -269
29JUN26 27.00 P 0.95 1.11 0.92 1.15 -0.09 35 35 5,901 +2
29JUN26 28.00 P 1.67 1.96 1.67 1.96 -0.03 39 130 9,241 -12
29JUN26 29.00 P 2.50 2.76 2.50 2.95 -0.06 50 12 6,685 0
29JUN26 30.00 P 0.00 0.00 0.00 3.82 -0.15 48 2 9,860 -2
29JUN26 31.00 P 4.67 4.80 4.67 4.92 +0.07 68 6 9,180 -4
29JUN26 32.00 P 5.70 5.70 5.66 5.93 +0.12 78 18 10,082 0
29JUN26 33.00 P 6.60 6.77 6.60 6.81 -0.13 71 45 8,757 -9
29JUN26 34.00 P 0.00 0.00 0.00 7.81 +0.01 79 0 10,034 -1,166
29JUN26 35.00 P 8.54 8.66 8.42 8.81 -0.02 85 301 4,074 -94
29JUN26 36.00 P 9.60 9.66 9.60 9.81 +0.01 92 9 2,206 0
29JUN26 37.00 P 10.80 10.80 10.80 10.82 -0.01 100 1 7,813 0
29JUN26 38.00 P 0.00 0.00 0.00 11.74 -0.06 0 0 1,230 0
29JUN26 39.00 P 12.66 12.71 12.66 12.78 -0.02 103 85 1,256 0
29JUN26 40.00 P 13.48 13.71 13.48 13.76 -0.04 101 108 2,308 0
29JUN26 41.00 P 14.72 14.72 14.48 14.77 -0.11 110 190 3,910 -47
29JUN26 42.00 P 0.00 0.00 0.00 15.74 -0.06 0 0 147 0
29JUN26 43.00 P 0.00 0.00 0.00 16.74 -0.06 0 0 70 0
29JUN26 44.00 P 0.00 0.00 0.00 17.74 -0.06 0 0 122 0
29JUN26 45.00 P 0.00 0.00 0.00 18.74 -0.06 0 0 5,399 0
29JUN26 46.00 P 0.00 0.00 0.00 19.74 -0.06 0 0 285 0
29JUN26 47.00 P 0.00 0.00 0.00 20.74 -0.06 0 0 264 0
29JUN26 48.00 P 0.00 0.00 0.00 21.79 -0.01 149 0 213 0
29JUN26 49.00 P 0.00 0.00 0.00 22.74 -0.06 0 0 131 0
29JUN26 50.00 P 0.00 0.00 0.00 23.74 -0.06 0 0 1,796 0
29JUN26 52.50 P 0.00 0.00 0.00 26.24 -0.06 0 0 721 0
29JUN26 55.00 P 0.00 0.00 0.00 28.74 -0.06 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 31.24 -0.06 0 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 33.77 -0.03 185 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 36.28 -0.02 198 0 20 0
29JUN26 65.00 P 0.00 0.00 0.00 38.74 -0.06 0 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 41.27 -0.03 208 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 43.77 -0.03 215 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 46.24 -0.06 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 48.77 -0.03 228 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 51.24 -0.06 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 53.74 -0.06 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 56.26 -0.04 239 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 58.77 -0.03 251 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 61.28 -0.02 262 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 63.74 -0.06 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 66.25 -0.05 251 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 68.75 -0.05 256 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 71.28 -0.02 282 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 73.79 -0.01 291 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 76.28 -0.02 292 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 78.77 -0.03 290 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 81.27 -0.03 294 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 83.77 -0.03 298 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 35 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 26 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 130 0
30JUL26 18.50 P 0.00 0.00 0.00 0.02 0.00 46 0 25 0
30JUL26 19.00 P 0.00 0.00 0.00 0.03 0.00 46 0 98 0
30JUL26 19.50 P 0.05 0.05 0.05 0.04 0.00 45 8 51 0
30JUL26 20.00 P 0.07 0.08 0.07 0.05 -0.01 43 8 603 +7
30JUL26 21.00 P 0.00 0.00 0.00 0.09 -0.02 41 0 342 0
30JUL26 22.00 P 0.17 0.17 0.16 0.17 -0.03 40 11 1,047 +1
30JUL26 23.00 P 0.25 0.28 0.25 0.30 -0.03 39 210 1,200 +65
30JUL26 24.00 P 0.41 0.47 0.41 0.47 -0.07 37 67 1,093 +2
30JUL26 25.00 P 0.70 0.74 0.67 0.77 -0.06 37 208 1,592 +8
30JUL26 26.00 P 1.00 1.18 1.00 1.18 -0.05 36 138 3,019 +76
30JUL26 27.00 P 1.60 1.72 1.54 1.74 -0.04 37 736 3,205 +453
30JUL26 28.00 P 2.30 2.30 2.28 2.44 -0.04 38 11 4,619 +11
30JUL26 29.00 P 3.13 3.13 3.13 3.22 +0.05 39 5 4,181 0
30JUL26 30.00 P 3.88 3.88 3.88 4.07 0.00 41 7 3,681 0
30JUL26 31.00 P 0.00 0.00 0.00 4.95 +0.08 41 0 3,745 0
30JUL26 32.00 P 0.00 0.00 0.00 5.93 +0.03 46 0 2,848 0
30JUL26 33.00 P 0.00 0.00 0.00 6.81 -0.13 43 0 1,238 0
30JUL26 34.00 P 0.00 0.00 0.00 7.81 0.00 47 0 420 0
30JUL26 35.00 P 0.00 0.00 0.00 8.81 -0.02 51 0 0 -28
30JUL26 36.00 P 9.36 9.67 9.36 9.81 +0.01 55 38 860 +8
30JUL26 37.00 P 0.00 0.00 0.00 10.82 -0.01 60 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 11.74 -0.06 0 0 14 0
30JUL26 39.00 P 0.00 0.00 0.00 12.78 -0.02 62 0 22 0
30JUL26 40.00 P 0.00 0.00 0.00 13.78 -0.02 65 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 14.78 -0.10 68 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 15.81 +0.01 75 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 16.78 -0.03 74 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 17.81 +0.01 82 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 18.81 +0.01 85 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 19.81 +0.01 87 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 20.81 +0.01 90 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 21.81 +0.01 92 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 22.81 +0.01 95 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 23.74 -0.06 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 18 0
28AUG26 17.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 6 0
28AUG26 17.50 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
28AUG26 18.00 P 0.07 0.07 0.07 0.06 +0.02 46 6 16 +6
28AUG26 18.50 P 0.00 0.00 0.00 0.07 +0.02 44 0 16 0
28AUG26 19.00 P 0.00 0.00 0.00 0.10 +0.02 45 0 44 0
28AUG26 19.50 P 0.00 0.00 0.00 0.13 +0.03 44 0 202 0
28AUG26 20.00 P 0.00 0.00 0.00 0.16 +0.02 43 0 255 0
28AUG26 21.00 P 0.00 0.00 0.00 0.26 +0.02 42 0 639 0
28AUG26 22.00 P 0.34 0.37 0.34 0.39 -0.01 41 43 471 +30
28AUG26 23.00 P 0.00 0.00 0.00 0.58 -0.03 40 0 553 0
28AUG26 24.00 P 0.00 0.00 0.00 0.83 -0.03 39 0 2,597 0
28AUG26 25.00 P 1.07 1.14 1.07 1.17 -0.04 38 10 1,152 +4
28AUG26 26.00 P 1.56 1.56 1.45 1.62 -0.03 38 165 6,490 +23
28AUG26 27.00 P 1.95 1.95 1.95 2.17 -0.02 38 30 2,858 0
28AUG26 28.00 P 0.00 0.00 0.00 2.83 -0.04 39 0 2,259 0
28AUG26 29.00 P 0.00 0.00 0.00 3.56 +0.03 40 0 1,621 0
28AUG26 30.00 P 0.00 0.00 0.00 4.28 -0.18 39 0 2,504 0
28AUG26 31.00 P 0.00 0.00 0.00 5.07 -0.19 38 0 1,831 0
28AUG26 32.00 P 0.00 0.00 0.00 5.93 -0.19 37 0 1,846 0
28AUG26 33.00 P 0.00 0.00 0.00 6.82 -0.20 36 0 950 0
28AUG26 34.00 P 0.00 0.00 0.00 7.83 -0.15 40 0 237 0
28AUG26 35.00 P 0.00 0.00 0.00 8.81 -0.06 42 0 4 0
28AUG26 36.00 P 0.00 0.00 0.00 9.81 -0.03 45 0 33 0
28AUG26 37.00 P 0.00 0.00 0.00 10.82 -0.01 49 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 11.74 -0.07 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 12.78 -0.02 51 0 1 0
28AUG26 40.00 P 0.00 0.00 0.00 13.78 -0.02 53 0 5 0
28AUG26 41.00 P 0.00 0.00 0.00 14.78 -0.10 56 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 15.81 +0.01 61 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 16.78 -0.03 61 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 17.81 +0.01 66 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 18.81 +0.01 69 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 19.81 +0.01 71 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 20.81 +0.01 73 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 21.81 +0.01 75 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 22.81 +0.01 77 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 23.74 -0.06 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 17,025 0
29SEP26 15.50 P 0.06 0.06 0.06 0.03 +0.01 46 6 7 +6
29SEP26 16.00 P 0.00 0.00 0.00 0.04 +0.01 46 0 90 0
29SEP26 16.50 P 0.00 0.00 0.00 0.06 +0.02 46 0 11 0
29SEP26 17.00 P 0.00 0.00 0.00 0.07 +0.01 45 0 84 0
29SEP26 17.50 P 0.00 0.00 0.00 0.10 +0.02 45 0 31 0
29SEP26 18.00 P 0.00 0.00 0.00 0.12 +0.02 44 0 74 0
29SEP26 18.50 P 0.00 0.00 0.00 0.15 +0.02 44 0 36 0
29SEP26 19.00 P 0.00 0.00 0.00 0.19 +0.02 43 0 131 0
29SEP26 19.50 P 0.24 0.24 0.24 0.24 +0.02 43 1 77 +1
29SEP26 20.00 P 0.29 0.29 0.28 0.29 +0.02 43 74 1,248 +25
29SEP26 21.00 P 0.39 0.39 0.39 0.41 -0.01 41 40 699 +40
29SEP26 22.00 P 0.56 0.56 0.55 0.58 -0.03 40 34 1,651 -21
29SEP26 23.00 P 0.77 0.78 0.77 0.80 -0.03 39 529 1,607 +369
29SEP26 24.00 P 1.06 1.06 1.06 1.10 -0.03 39 30 3,505 +30
29SEP26 25.00 P 1.33 1.43 1.33 1.48 -0.02 38 89 11,078 +61
29SEP26 26.00 P 1.90 1.90 1.90 1.91 -0.05 37 40 2,268 +40
29SEP26 27.00 P 2.40 2.44 2.38 2.49 -0.01 38 135 7,548 -111
29SEP26 28.00 P 3.02 3.08 3.01 3.10 -0.05 38 32 7,375 +30
29SEP26 29.00 P 0.00 0.00 0.00 3.84 +0.03 39 0 5,016 0
29SEP26 30.00 P 0.00 0.00 0.00 4.53 -0.19 38 0 9,916 0
29SEP26 31.00 P 0.00 0.00 0.00 5.46 +0.06 41 0 7,198 0
29SEP26 32.00 P 6.15 6.15 6.15 6.06 -0.25 36 4 3,628 0
29SEP26 33.00 P 7.00 7.00 7.00 7.01 -0.18 38 5 3,991 0
29SEP26 34.00 P 0.00 0.00 0.00 7.90 -0.17 38 0 1,983 0
29SEP26 35.00 P 0.00 0.00 0.00 8.84 -0.16 38 0 9,176 0
29SEP26 36.00 P 0.00 0.00 0.00 9.81 -0.03 39 0 20,628 0
29SEP26 37.00 P 0.00 0.00 0.00 10.82 -0.06 42 0 5,269 0
29SEP26 38.00 P 0.00 0.00 0.00 11.77 -0.10 41 0 6,873 0
29SEP26 39.00 P 0.00 0.00 0.00 12.78 -0.08 45 0 8,517 0
29SEP26 40.00 P 0.00 0.00 0.00 13.78 -0.37 47 0 13,638 0
29SEP26 41.00 P 0.00 0.00 0.00 14.78 -0.10 49 0 2,093 0
29SEP26 42.00 P 15.30 15.30 15.30 15.81 -0.18 54 1 46 -291
29SEP26 43.00 P 16.60 16.60 16.60 16.78 -0.10 53 5 1,881 -5
29SEP26 44.00 P 0.00 0.00 0.00 17.81 -0.07 58 0 368 0
29SEP26 45.00 P 0.00 0.00 0.00 18.81 -0.08 60 0 1,377 0
29SEP26 46.00 P 0.00 0.00 0.00 19.81 -0.06 62 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 20.81 -0.06 63 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 21.81 -0.06 65 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 22.81 +0.01 67 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 23.74 -0.06 0 0 5,790 0
29SEP26 52.50 P 0.00 0.00 0.00 26.24 -0.06 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 28.74 -0.06 0 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 31.24 -0.15 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 33.77 -0.03 80 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 36.28 -0.08 85 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 38.74 -0.06 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 41.27 -0.03 90 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 43.77 -0.09 93 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 46.24 -0.06 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 48.77 -0.03 99 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 51.24 -0.06 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 53.74 -0.14 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 56.26 -0.04 105 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 58.77 -0.12 109 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.11 +0.05 45 0 6,133 0
30DEC26 15.50 P 0.00 0.00 0.00 0.13 +0.05 44 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.17 +0.06 44 0 158 0
30DEC26 16.50 P 0.00 0.00 0.00 0.20 +0.06 43 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 0.25 +0.08 43 0 10 0
30DEC26 17.50 P 0.00 0.00 0.00 0.30 +0.08 43 0 19 0
30DEC26 18.00 P 0.00 0.00 0.00 0.36 +0.08 43 0 146 0
30DEC26 18.50 P 0.00 0.00 0.00 0.43 +0.09 43 0 37 0
30DEC26 19.00 P 0.48 0.48 0.48 0.51 +0.09 43 30 340 +30
30DEC26 19.50 P 0.57 0.57 0.57 0.58 +0.08 42 30 593 +30
30DEC26 20.00 P 0.64 0.64 0.64 0.66 +0.06 41 100 881 +100
30DEC26 21.00 P 0.00 0.00 0.00 0.87 +0.04 41 0 383 0
30DEC26 22.00 P 0.00 0.00 0.00 1.11 0.00 40 0 543 0
30DEC26 23.00 P 1.34 1.34 1.34 1.42 0.00 39 1 427 +1
30DEC26 24.00 P 1.69 1.69 1.69 1.77 +0.01 39 1 4,528 +1
30DEC26 25.00 P 2.00 2.14 2.00 2.19 +0.01 39 363 10,411 -3
30DEC26 26.00 P 2.61 2.62 2.56 2.67 0.00 38 281 2,230 +1
30DEC26 27.00 P 3.00 3.18 3.00 3.18 -0.04 38 89 1,725 +25
30DEC26 28.00 P 0.00 0.00 0.00 3.82 +0.01 38 0 3,615 0
30DEC26 29.00 P 0.00 0.00 0.00 4.41 -0.11 38 0 2,678 0
30DEC26 30.00 P 5.11 5.11 5.11 5.17 -0.06 38 5 9,728 -5
30DEC26 31.00 P 5.80 5.80 5.80 5.99 0.00 40 3 4,511 +3
30DEC26 32.00 P 6.77 6.77 6.77 6.66 -0.11 38 4 5,657 +2
30DEC26 33.00 P 7.25 7.25 7.25 7.45 -0.13 38 30 5,189 0
30DEC26 34.00 P 0.00 0.00 0.00 8.30 -0.11 38 0 1,179 0
30DEC26 35.00 P 0.00 0.00 0.00 9.21 -0.09 39 0 4,742 0
30DEC26 36.00 P 0.00 0.00 0.00 9.87 -0.36 33 0 8,710 0
30DEC26 37.00 P 0.00 0.00 0.00 10.98 -0.09 39 0 3,261 0
30DEC26 38.00 P 0.00 0.00 0.00 11.86 -0.12 37 0 4,445 0
30DEC26 39.00 P 0.00 0.00 0.00 12.82 -0.06 38 0 2,159 0
30DEC26 40.00 P 0.00 0.00 0.00 14.13 -0.02 49 0 1,729 0
30DEC26 41.00 P 0.00 0.00 0.00 14.81 -0.07 41 0 491 0
30DEC26 42.00 P 0.00 0.00 0.00 15.81 -0.18 43 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 16.78 -0.10 43 0 1,329 0
30DEC26 44.00 P 0.00 0.00 0.00 17.81 -0.07 46 0 118 0
30DEC26 45.00 P 0.00 0.00 0.00 18.81 -0.08 48 0 61 0
30DEC26 46.00 P 0.00 0.00 0.00 19.81 -0.06 49 0 25 0
30DEC26 47.00 P 0.00 0.00 0.00 20.81 -0.06 51 0 1 0
30DEC26 48.00 P 0.00 0.00 0.00 21.81 -0.06 52 0 33 0
30DEC26 49.00 P 0.00 0.00 0.00 22.81 -0.05 54 0 6 0
30DEC26 50.00 P 0.00 0.00 0.00 23.74 -0.12 0 0 137 0
30DEC26 52.50 P 0.00 0.00 0.00 26.24 -0.12 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 28.74 -0.12 0 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 31.24 -0.15 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 33.77 -0.03 64 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 36.28 -0.08 68 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 38.74 -0.11 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 41.27 -0.03 72 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 43.77 -0.09 75 0 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 46.24 -0.10 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 48.77 -0.03 79 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 51.24 -0.10 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 53.74 -0.14 0 0 0 0
30MAR27 15.00 P 0.30 0.30 0.30 0.25 +0.08 45 14 6,047 +14
30MAR27 15.50 P 0.00 0.00 0.00 0.30 +0.09 44 0 2 0
30MAR27 16.00 P 0.00 0.00 0.00 0.36 +0.10 44 0 489 0
30MAR27 16.50 P 0.00 0.00 0.00 0.42 +0.10 44 0 203 0
30MAR27 17.00 P 0.00 0.00 0.00 0.49 +0.11 44 0 46 0
30MAR27 17.50 P 0.00 0.00 0.00 0.57 +0.11 43 0 92 0
30MAR27 18.00 P 0.60 0.60 0.60 0.64 +0.09 43 75 179 +75
30MAR27 18.50 P 0.00 0.00 0.00 0.71 +0.07 42 0 30 0
30MAR27 19.00 P 0.76 0.76 0.76 0.81 +0.06 42 100 503 +100
30MAR27 19.50 P 0.00 0.00 0.00 0.91 +0.05 42 0 44 0
30MAR27 20.00 P 0.95 0.95 0.95 1.04 +0.05 41 2 120 0
30MAR27 21.00 P 1.23 1.23 1.23 1.29 +0.02 41 60 616 +60
30MAR27 22.00 P 1.44 1.44 1.44 1.60 +0.04 40 100 719 +100
30MAR27 23.00 P 1.76 1.83 1.76 1.93 +0.05 40 102 4,572 +102
30MAR27 24.00 P 0.00 0.00 0.00 2.31 +0.01 39 1 2,522 0
30MAR27 25.00 P 0.00 0.00 0.00 2.73 0.00 39 1 2,352 0
30MAR27 26.00 P 3.15 3.15 3.14 3.19 -0.05 38 37 5,369 +30
30MAR27 27.00 P 3.74 3.74 3.74 3.74 -0.04 38 50 2,745 -50
30MAR27 28.00 P 0.00 0.00 0.00 4.38 0.00 39 0 1,701 0
30MAR27 29.00 P 0.00 0.00 0.00 5.03 +0.01 39 0 896 0
30MAR27 30.00 P 5.61 5.61 5.60 5.85 +0.10 41 86 3,449 0
30MAR27 31.00 P 0.00 0.00 0.00 6.37 -0.11 38 0 1,126 0
30MAR27 32.00 P 0.00 0.00 0.00 7.10 +0.02 38 0 882 0
30MAR27 33.00 P 0.00 0.00 0.00 7.91 -0.11 39 0 5,497 0
30MAR27 34.00 P 0.00 0.00 0.00 8.71 -0.10 39 0 6,600 0
30MAR27 35.00 P 9.64 9.64 9.64 9.64 0.00 40 1 1,049 0
30MAR27 36.00 P 0.00 0.00 0.00 10.37 -0.11 39 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 11.23 -0.14 39 0 90 0
30MAR27 38.00 P 0.00 0.00 0.00 12.23 +0.04 41 0 702 0
30MAR27 39.00 P 0.00 0.00 0.00 13.04 -0.10 39 0 63 0
30MAR27 40.00 P 0.00 0.00 0.00 14.13 -0.02 42 0 66 0
30MAR27 41.00 P 0.00 0.00 0.00 14.86 -0.09 38 0 156 0
30MAR27 42.00 P 0.00 0.00 0.00 15.81 -0.18 38 0 140 0
30MAR27 43.00 P 0.00 0.00 0.00 16.84 -0.04 40 0 95 0
30MAR27 44.00 P 0.00 0.00 0.00 17.81 -0.07 41 0 253 0
30MAR27 45.00 P 0.00 0.00 0.00 18.81 -0.08 42 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 19.81 -0.20 43 0 6 0
30MAR27 47.00 P 0.00 0.00 0.00 20.81 -0.07 45 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 21.81 -0.06 46 0 8 0
30MAR27 49.00 P 0.00 0.00 0.00 22.81 -0.05 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 23.74 -0.12 0 0 27 0
29JUN27 18.50 P 0.96 0.96 0.96 0.96 +0.01 42 5 9 +5
29JUN27 19.00 P 0.00 0.00 0.00 1.08 +0.01 41 0 333 0
29JUN27 19.50 P 0.00 0.00 0.00 1.21 +0.02 41 0 133 0
29JUN27 20.00 P 0.00 0.00 0.00 1.33 0.00 41 0 146 0
29JUN27 21.00 P 0.00 0.00 0.00 1.61 +0.01 40 0 2,006 0
29JUN27 22.00 P 0.00 0.00 0.00 1.93 +0.01 40 0 13 0
29JUN27 23.00 P 0.00 0.00 0.00 2.29 -0.01 39 1 72 +1
29JUN27 24.00 P 0.00 0.00 0.00 2.69 -0.01 39 1 61 +1
29JUN27 25.00 P 0.00 0.00 0.00 3.14 -0.03 39 0 71 0
29JUN27 26.00 P 0.00 0.00 0.00 3.66 +0.01 39 0 856 0
29JUN27 27.00 P 4.14 4.14 4.14 4.14 -0.06 38 50 252 +50
29JUN27 28.00 P 0.00 0.00 0.00 4.80 0.00 39 0 163 0
29JUN27 29.00 P 0.00 0.00 0.00 5.46 +0.01 39 0 337 0
29JUN27 30.00 P 0.00 0.00 0.00 6.06 -0.07 38 0 38 0
29JUN27 31.00 P 0.00 0.00 0.00 6.76 -0.11 38 0 7 0
29JUN27 32.00 P 0.00 0.00 0.00 7.50 -0.11 38 0 8 0
29JUN27 33.00 P 0.00 0.00 0.00 8.30 -0.09 39 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 9.06 -0.10 39 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.86 -0.11 39 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.70 -0.10 39 0 4 0
29JUN27 37.00 P 0.00 0.00 0.00 11.55 -0.07 39 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.32 -0.17 38 0 11 0
29JUN27 39.00 P 13.10 13.10 13.10 13.22 -0.11 38 4 112 +4
TOTAL PUT 8,660 500,725 +419
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$ 19.98
29JUN26 4.60 C 0.00 0.00 0.00 15.48 +1.27 409 0 3 0
29JUN26 4.70 C 0.00 0.00 0.00 15.47 +1.36 460 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 15.20 +1.19 302 0 3 0
29JUN26 4.90 C 0.00 0.00 0.00 15.10 +1.19 297 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 14.99 +1.18 258 0 3 0
29JUN26 5.25 C 0.00 0.00 0.00 14.75 +1.19 282 0 3 0
29JUN26 5.50 C 0.00 0.00 0.00 14.50 +1.19 272 0 3 0
29JUN26 5.75 C 0.00 0.00 0.00 14.25 +1.19 263 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 14.00 +1.19 253 0 1 0
29JUN26 6.25 C 0.00 0.00 0.00 13.74 +1.18 210 0 3 0
29JUN26 6.50 C 0.00 0.00 0.00 13.52 +1.21 267 0 1 0
29JUN26 6.75 C 0.00 0.00 0.00 13.36 +1.30 322 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 13.00 +1.19 220 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 12.77 +1.21 241 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 12.50 +1.19 205 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 12.25 +1.19 198 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 12.02 +1.21 219 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 11.75 +1.19 185 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 11.50 +1.19 178 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 11.25 +1.19 172 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 11.14 +1.33 254 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 10.75 +1.19 160 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 10.65 +1.34 242 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 10.39 +1.33 231 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 10.10 +1.29 210 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 9.55 +1.24 175 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 9.15 +1.34 200 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 8.56 +1.24 157 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 8.10 +1.28 160 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 7.68 +1.36 170 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 7.02 +1.20 107 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.61 +1.29 131 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.02 +1.19 90 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.53 +1.17 87 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.16 +1.32 111 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.60 +1.22 90 0 3 0
29JUN26 16.00 C 0.00 0.00 0.00 4.07 +1.11 74 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 3.70 +1.16 87 0 75 0
29JUN26 17.00 C 3.06 3.06 3.06 3.24 +1.16 82 1 70 -1
29JUN26 17.50 C 2.98 3.00 2.98 2.81 +1.02 79 9 65 -1
29JUN26 18.00 C 0.00 0.00 0.00 2.33 +0.86 70 0 83 0
29JUN26 18.50 C 2.03 2.10 1.87 1.97 +0.81 70 15 80 -2
29JUN26 19.00 C 1.90 1.90 1.50 1.64 +0.72 70 9 83 -4
29JUN26 19.50 C 1.20 1.20 1.20 1.32 +0.59 68 2 14 0
29JUN26 20.00 C 0.00 0.00 0.00 1.10 +0.51 70 0 67 0
29JUN26 21.00 C 0.80 0.90 0.80 0.71 +0.37 71 13 265 +9
29JUN26 22.00 C 0.50 0.56 0.43 0.43 +0.25 71 46 89 +1
29JUN26 23.00 C 0.34 0.34 0.24 0.25 +0.15 71 7 99 +1
29JUN26 24.00 C 0.18 0.21 0.16 0.13 +0.08 70 31 138 -15
29JUN26 25.00 C 0.10 0.10 0.10 0.07 +0.04 70 16 22 +4
29JUN26 26.00 C 0.08 0.08 0.08 0.04 +0.03 72 3 59 -3
29JUN26 27.00 C 0.04 0.04 0.04 0.02 +0.01 72 2 2 +2
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 72 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 78 0 25 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 85 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 90 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 101 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 8.66 +1.30 102 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 8.15 +1.28 93 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 7.68 +1.35 91 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 7.11 +1.21 74 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 6.63 +1.23 71 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 6.16 +1.17 70 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 5.68 +1.14 66 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 5.30 +1.19 71 0 8 0
30JUL26 15.50 C 0.00 0.00 0.00 4.86 +1.16 69 0 6 0
30JUL26 16.00 C 0.00 0.00 0.00 4.45 +1.10 69 0 15 0
30JUL26 16.50 C 0.00 0.00 0.00 3.96 +1.01 63 0 8 0
30JUL26 17.00 C 0.00 0.00 0.00 3.61 +0.94 64 0 6 0
30JUL26 17.50 C 0.00 0.00 0.00 3.30 +0.95 66 0 0 0
30JUL26 18.00 C 2.89 2.99 2.82 2.89 +0.82 63 6 51 0
30JUL26 18.50 C 0.00 0.00 0.00 2.57 +0.73 62 0 60 0
30JUL26 19.00 C 0.00 0.00 0.00 2.28 +0.67 62 0 164 0
30JUL26 19.50 C 2.07 2.07 2.07 2.02 +0.65 62 8 80 0
30JUL26 20.00 C 1.85 1.85 1.80 1.81 +0.61 63 35 151 +31
30JUL26 21.00 C 0.00 0.00 0.00 1.39 +0.51 63 0 43 0
30JUL26 22.00 C 1.09 1.09 1.09 1.08 +0.41 64 2 52 +2
30JUL26 23.00 C 0.84 0.89 0.84 0.81 +0.32 64 5 45 0
30JUL26 24.00 C 0.73 0.73 0.63 0.60 +0.25 64 7 43 0
30JUL26 25.00 C 0.55 0.55 0.53 0.44 +0.19 64 13 53 +10
30JUL26 26.00 C 0.00 0.00 0.00 0.32 +0.15 64 0 32 0
30JUL26 27.00 C 0.00 0.00 0.00 0.23 +0.11 64 0 16 0
30JUL26 28.00 C 0.25 0.25 0.25 0.16 +0.08 64 1 4 +1
30JUL26 29.00 C 0.19 0.19 0.19 0.12 +0.06 64 15 15 +15
30JUL26 30.00 C 0.17 0.17 0.13 0.08 +0.04 64 6 3 +3
28AUG26 12.00 C 0.00 0.00 0.00 8.24 +1.29 80 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 7.71 +1.22 71 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 7.27 +1.22 72 0 50 0
28AUG26 13.50 C 0.00 0.00 0.00 6.84 +1.27 72 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 6.38 +1.17 69 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 5.88 +1.09 64 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 5.49 +1.10 65 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 5.10 +1.06 65 0 21 0
28AUG26 16.00 C 0.00 0.00 0.00 4.61 +0.96 60 0 8 0
28AUG26 16.50 C 0.00 0.00 0.00 4.29 +1.02 62 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.99 +1.02 63 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.60 +0.88 61 0 16 0
28AUG26 18.00 C 0.00 0.00 0.00 3.27 +0.78 60 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 3.00 +0.75 61 0 16 0
28AUG26 19.00 C 0.00 0.00 0.00 2.73 +0.71 61 0 48 0
28AUG26 19.50 C 0.00 0.00 0.00 2.48 +0.65 61 0 0 0
28AUG26 20.00 C 2.21 2.30 2.21 2.26 +0.63 61 12 24 +8
28AUG26 21.00 C 0.00 0.00 0.00 1.87 +0.55 62 0 41 0
28AUG26 22.00 C 1.62 1.62 1.62 1.54 +0.50 63 2 0 -2
28AUG26 23.00 C 1.33 1.33 1.33 1.25 +0.43 63 20 67 +20
28AUG26 24.00 C 1.01 1.01 1.01 1.00 +0.35 63 15 43 +15
28AUG26 25.00 C 0.82 0.82 0.82 0.79 +0.28 62 15 15 0
28AUG26 26.00 C 0.00 0.00 0.00 0.63 +0.24 62 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 0.50 +0.20 62 0 14 0
28AUG26 28.00 C 0.00 0.00 0.00 0.39 +0.16 62 0 6 0
28AUG26 29.00 C 0.00 0.00 0.00 0.31 +0.13 62 0 0 0
28AUG26 30.00 C 0.34 0.34 0.34 0.24 +0.10 62 2 12 +1
29SEP26 8.50 C 0.00 0.00 0.00 11.65 +1.34 91 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 11.43 +1.33 92 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 11.14 +1.31 83 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 10.84 +1.20 69 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 10.65 +1.33 79 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 10.41 +1.35 78 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 10.16 +1.24 75 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 9.63 +1.18 65 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 9.24 +1.33 74 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 8.68 +1.24 63 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 8.27 +1.27 67 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 7.83 +1.28 67 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.29 +1.16 59 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.88 +1.09 61 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.46 +1.13 60 0 8 0
29SEP26 14.50 C 0.00 0.00 0.00 6.06 +1.07 61 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 5.60 +1.06 58 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 5.21 +0.94 57 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.93 +1.08 60 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 4.57 +1.02 60 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.17 +0.89 57 0 0 0
29SEP26 17.50 C 4.00 4.00 4.00 3.90 +0.80 59 1 17 0
29SEP26 18.00 C 0.00 0.00 0.00 3.68 +0.88 61 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 3.40 +0.91 60 0 38 0
29SEP26 19.00 C 0.00 0.00 0.00 3.15 +0.86 61 0 2 0
29SEP26 19.50 C 0.00 0.00 0.00 2.80 +0.66 58 0 63 0
29SEP26 20.00 C 2.80 2.80 2.54 2.62 +0.65 59 87 78 +25
29SEP26 21.00 C 0.00 0.00 0.00 2.22 +0.60 60 0 50 0
29SEP26 22.00 C 1.89 1.95 1.89 1.89 +0.56 60 11 105 +8
29SEP26 23.00 C 1.62 1.62 1.58 1.58 +0.47 60 50 82 +37
29SEP26 24.00 C 1.33 1.43 1.33 1.32 +0.41 60 65 54 +38
29SEP26 25.00 C 1.12 1.12 1.12 1.09 +0.35 60 1 501 +1
29SEP26 26.00 C 0.00 0.00 0.00 0.90 +0.30 60 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 0.74 +0.26 60 0 7 0
29SEP26 28.00 C 0.00 0.00 0.00 0.61 +0.22 60 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.50 +0.19 60 0 5 0
29SEP26 30.00 C 0.49 0.49 0.49 0.41 +0.16 59 1 3 +1
29SEP26 31.00 C 0.00 0.00 0.00 0.34 +0.14 60 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.28 +0.12 60 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.22 +0.09 59 0 0 0
29SEP26 34.00 C 0.26 0.26 0.26 0.18 +0.07 59 1 1 +1
30DEC26 11.50 C 0.00 0.00 0.00 8.91 +1.12 57 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 8.47 +1.11 56 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 8.06 +1.10 56 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 7.65 +1.06 56 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 7.25 +1.05 55 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.85 +1.09 55 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 6.48 +1.08 55 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.13 +0.98 55 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.86 +1.03 57 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.52 +0.99 56 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 5.22 +0.98 56 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 4.83 +0.86 54 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.62 +0.90 56 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.25 +0.78 54 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 4.01 +0.76 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.75 +0.72 54 0 10 0
30DEC26 19.50 C 0.00 0.00 0.00 3.53 +0.71 54 0 10 0
30DEC26 20.00 C 0.00 0.00 0.00 3.34 +0.70 55 0 96 0
30DEC26 21.00 C 0.00 0.00 0.00 2.93 +0.63 55 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 2.59 +0.55 55 0 0 0
30DEC26 23.00 C 2.24 2.24 2.24 2.28 +0.50 55 5 24 -5
30DEC26 24.00 C 0.00 0.00 0.00 2.04 +0.50 56 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.78 +0.45 56 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 1.55 +0.40 55 0 47 0
30DEC26 27.00 C 1.32 1.32 1.32 1.36 +0.37 56 1 113 +1
30DEC26 28.00 C 0.00 0.00 0.00 1.18 +0.32 55 0 1,994 0
30DEC26 29.00 C 0.00 0.00 0.00 1.03 +0.29 55 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.90 +0.26 55 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.78 +0.23 55 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.68 +0.21 55 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.59 +0.18 55 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.52 +0.17 55 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 9.16 +1.17 55 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 8.76 +1.16 55 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 8.37 +1.16 54 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 7.98 +1.10 54 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 7.62 +1.13 54 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 7.25 +1.10 54 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 6.93 +1.01 54 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.57 +1.02 53 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 6.26 +0.95 53 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.95 +0.91 53 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.66 +0.89 53 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.38 +0.87 53 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.11 +0.85 53 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.86 +0.83 53 0 6 0
30MAR27 18.50 C 0.00 0.00 0.00 4.61 +0.80 53 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.37 +0.77 53 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.15 +0.74 53 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.95 +0.73 53 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 3.56 +0.75 53 0 500 0
30MAR27 22.00 C 0.00 0.00 0.00 3.20 +0.57 53 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.89 +0.53 54 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.60 +0.50 54 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.35 +0.48 54 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.12 +0.45 54 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.92 +0.43 54 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.72 +0.39 54 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.55 +0.37 54 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.39 +0.34 54 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 1.25 +0.31 54 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.12 +0.28 54 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.01 +0.26 54 0 7 0
30MAR27 34.00 C 0.00 0.00 0.00 0.91 +0.24 54 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 9.01 +1.18 57 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 8.64 +1.16 57 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 8.28 +1.11 57 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 7.93 +1.09 57 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 7.59 +1.08 56 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 7.26 +1.06 56 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 6.95 +1.04 56 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 6.64 +1.02 56 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 6.34 +0.98 55 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 6.06 +0.95 55 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.79 +0.94 55 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 5.52 +0.83 55 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.28 +0.83 55 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.04 +0.81 54 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.80 +0.77 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.57 +0.73 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.38 +0.74 54 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 3.98 +0.68 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.62 +0.64 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.30 +0.61 53 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.99 +0.55 53 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.73 +0.53 53 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.49 +0.49 53 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.26 +0.45 53 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.07 +0.44 53 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.88 +0.39 53 0 0 0
TOTAL CALL 541 6,586 +202
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 297 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 289 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 285 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 281 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 271 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 253 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 229 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 222 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 215 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 202 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 178 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 166 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 146 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 137 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 127 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 119 0 10 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 110 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 102 0 1 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 94 0 60 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 87 0 16 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 -0.01 79 0 24 0
29JUN26 14.50 P 0.03 0.03 0.03 0.01 -0.02 72 50 56 -40
29JUN26 15.00 P 0.00 0.00 0.00 0.02 -0.03 73 0 55 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 -0.06 70 0 77 0
29JUN26 16.00 P 0.07 0.08 0.06 0.06 -0.08 71 6 97 +2
29JUN26 16.50 P 0.10 0.10 0.09 0.10 -0.13 71 5 133 +3
29JUN26 17.00 P 0.15 0.15 0.15 0.14 -0.20 69 1 70 0
29JUN26 17.50 P 0.00 0.00 0.00 0.22 -0.27 69 0 74 0
29JUN26 18.00 P 0.32 0.32 0.28 0.32 -0.35 69 92 283 +61
29JUN26 18.50 P 0.45 0.45 0.41 0.46 -0.43 69 8 155 +5
29JUN26 19.00 P 0.57 0.61 0.57 0.62 -0.54 68 9 32 +7
29JUN26 19.50 P 0.72 0.83 0.72 0.83 -0.61 68 11 64 +5
29JUN26 20.00 P 0.99 1.00 0.98 1.09 -0.66 69 6 102 -2
29JUN26 21.00 P 0.00 0.00 0.00 1.69 -0.89 69 0 103 0
29JUN26 22.00 P 0.00 0.00 0.00 2.42 -0.98 70 0 509 0
29JUN26 23.00 P 0.00 0.00 0.00 3.22 -1.12 68 0 1 0
29JUN26 24.00 P 4.29 4.29 4.29 4.17 -1.21 75 1 1 +1
29JUN26 25.00 P 0.00 0.00 0.00 5.07 -1.31 70 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.04 -1.22 70 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.02 -1.27 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.02 -1.32 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.02 -1.40 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.02 -1.25 0 0 18 0
29JUN26 31.00 P 0.00 0.00 0.00 11.02 -1.34 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.02 -1.27 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.02 -1.33 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.02 -1.33 0 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 -0.02 61 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.02 -0.03 62 0 9 0
30JUL26 13.00 P 0.00 0.00 0.00 0.04 -0.03 64 0 20 0
30JUL26 13.50 P 0.00 0.00 0.00 0.06 -0.05 64 0 25 0
30JUL26 14.00 P 0.00 0.00 0.00 0.09 -0.07 64 0 14 0
30JUL26 14.50 P 0.15 0.15 0.15 0.13 -0.09 64 1 7 +1
30JUL26 15.00 P 0.00 0.00 0.00 0.18 -0.12 63 0 35 0
30JUL26 15.50 P 0.25 0.25 0.24 0.25 -0.16 64 18 66 +12
30JUL26 16.00 P 0.00 0.00 0.00 0.32 -0.21 63 0 56 0
30JUL26 16.50 P 0.38 0.38 0.38 0.42 -0.25 63 5 142 0
30JUL26 17.00 P 0.00 0.00 0.00 0.54 -0.29 63 0 43 0
30JUL26 17.50 P 0.00 0.00 0.00 0.67 -0.34 62 0 60 0
30JUL26 18.00 P 0.80 0.84 0.80 0.84 -0.39 62 24 34 +18
30JUL26 18.50 P 1.02 1.02 1.02 1.02 -0.46 62 1 56 +1
30JUL26 19.00 P 1.20 1.20 1.20 1.23 -0.53 62 3 35 0
30JUL26 19.50 P 0.00 0.00 0.00 1.46 -0.60 62 0 15 0
30JUL26 20.00 P 0.00 0.00 0.00 1.74 -0.61 63 0 1 0
30JUL26 21.00 P 0.00 0.00 0.00 2.34 -0.73 63 0 174 0
30JUL26 22.00 P 0.00 0.00 0.00 3.04 -0.87 65 0 15 0
30JUL26 23.00 P 0.00 0.00 0.00 3.78 -0.88 65 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 4.57 -1.00 65 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 5.46 -0.96 67 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.32 -1.06 67 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.23 -1.15 67 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.09 -1.25 60 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.10 -1.32 66 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.07 -1.21 67 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.06 -0.03 63 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.09 -0.04 63 0 0 0
28AUG26 13.00 P 0.13 0.13 0.13 0.12 -0.06 62 1 6 -1
28AUG26 13.50 P 0.00 0.00 0.00 0.16 -0.08 62 0 55 0
28AUG26 14.00 P 0.00 0.00 0.00 0.21 -0.12 61 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.28 -0.15 61 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.36 -0.18 61 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 0.46 -0.21 61 0 8 0
28AUG26 16.00 P 0.00 0.00 0.00 0.56 -0.25 61 0 17 0
28AUG26 16.50 P 0.65 0.65 0.65 0.70 -0.27 61 10 47 +10
28AUG26 17.00 P 0.00 0.00 0.00 0.84 -0.33 61 0 1 0
28AUG26 17.50 P 0.00 0.00 0.00 1.01 -0.35 61 0 1 0
28AUG26 18.00 P 1.21 1.22 1.21 1.19 -0.40 60 14 14 +3
28AUG26 18.50 P 1.35 1.35 1.35 1.40 -0.45 60 1 13 0
28AUG26 19.00 P 0.00 0.00 0.00 1.62 -0.53 60 0 10 0
28AUG26 19.50 P 0.00 0.00 0.00 1.88 -0.56 61 0 12 0
28AUG26 20.00 P 0.00 0.00 0.00 2.18 -0.57 62 0 13 0
28AUG26 21.00 P 0.00 0.00 0.00 2.78 -0.71 62 0 50 0
28AUG26 22.00 P 0.00 0.00 0.00 3.45 -0.70 63 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 4.17 -0.80 63 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 4.90 -0.88 62 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.74 -0.95 64 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.55 -1.04 63 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.46 -1.02 65 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.36 -1.06 65 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.31 -1.11 67 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.13 -1.19 60 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 63 0 11 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 -0.01 57 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 -0.02 55 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 -0.02 58 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.04 -0.02 60 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.06 -0.02 60 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.08 -0.04 59 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.11 -0.05 59 0 55 0
29SEP26 12.50 P 0.00 0.00 0.00 0.16 -0.06 60 0 17 0
29SEP26 13.00 P 0.00 0.00 0.00 0.21 -0.08 60 0 18 0
29SEP26 13.50 P 0.00 0.00 0.00 0.27 -0.08 59 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.33 -0.12 58 0 17 0
29SEP26 14.50 P 0.00 0.00 0.00 0.42 -0.14 59 0 8 0
29SEP26 15.00 P 0.00 0.00 0.00 0.52 -0.21 58 0 518 0
29SEP26 15.50 P 0.00 0.00 0.00 0.64 -0.23 59 0 0 0
29SEP26 16.00 P 0.78 0.78 0.74 0.77 -0.25 58 38 71 +20
29SEP26 16.50 P 0.00 0.00 0.00 0.91 -0.29 58 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 1.08 -0.33 58 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 1.26 -0.36 58 0 44 0
29SEP26 18.00 P 1.45 1.45 1.45 1.46 -0.40 58 1 14 -1
29SEP26 18.50 P 1.70 1.70 1.70 1.67 -0.52 58 15 109 +6
29SEP26 19.00 P 0.00 0.00 0.00 1.92 -0.53 58 0 125 0
29SEP26 19.50 P 0.00 0.00 0.00 2.21 -0.52 59 0 34 0
29SEP26 20.00 P 0.00 0.00 0.00 2.48 -0.56 59 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 3.08 -0.60 59 0 29 0
29SEP26 22.00 P 0.00 0.00 0.00 3.72 -0.70 59 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 4.44 -0.74 60 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.19 -0.84 60 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.97 -0.90 60 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.80 -0.94 61 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.66 -1.02 61 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 8.42 -1.12 58 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 9.43 -0.99 62 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.31 -1.17 61 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.21 -1.18 60 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.26 -1.15 65 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.17 -1.18 63 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.06 -1.29 58 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.23 -0.07 55 0 13 0
30DEC26 12.00 P 0.00 0.00 0.00 0.30 -0.08 55 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.37 -0.10 55 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.46 -0.13 55 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.56 -0.14 55 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.67 -0.18 55 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.80 -0.20 55 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.93 -0.21 55 0 17 0
30DEC26 15.50 P 0.00 0.00 0.00 1.09 -0.27 55 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.24 -0.30 55 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 1.42 -0.31 54 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 1.62 -0.34 55 0 18 0
30DEC26 17.50 P 1.87 1.87 1.87 1.83 -0.41 55 1 23 -1
30DEC26 18.00 P 0.00 0.00 0.00 2.05 -0.40 55 0 63 0
30DEC26 18.50 P 0.00 0.00 0.00 2.29 -0.43 55 0 13 0
30DEC26 19.00 P 0.00 0.00 0.00 2.54 -0.46 55 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 2.81 -0.50 55 0 25 0
30DEC26 20.00 P 0.00 0.00 0.00 3.09 -0.52 55 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 3.69 -0.58 55 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 4.32 -0.65 55 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.00 -0.68 55 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 5.73 -0.80 55 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.48 -0.79 55 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.27 -0.82 56 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.09 -0.85 56 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.92 -0.90 56 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.78 -1.01 56 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.69 -0.99 57 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.54 -0.98 56 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.44 -1.01 56 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.35 -1.05 56 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.29 -1.06 56 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.40 -0.10 53 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.50 -0.11 54 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.59 -0.14 54 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.71 -0.15 54 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.82 -0.19 53 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.96 -0.21 53 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.10 -0.25 53 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.25 -0.26 53 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 1.42 -0.29 53 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 1.61 -0.30 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.81 -0.32 53 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 2.01 -0.35 53 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.21 -0.43 52 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 2.47 -0.42 53 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.71 -0.44 53 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.97 -0.49 52 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.25 -0.56 53 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 3.53 -0.58 53 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 4.13 -0.63 53 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.77 -0.62 53 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.45 -0.67 53 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.16 -0.67 53 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.89 -0.73 53 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.66 -0.76 53 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.45 -0.80 54 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.26 -0.85 54 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.09 -0.95 54 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.95 -0.90 54 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.82 -0.99 54 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.70 -0.95 54 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.59 -1.05 54 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.50 -1.04 54 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.72 -0.16 52 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.84 -0.21 52 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.97 -0.23 52 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.12 -0.24 52 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 1.27 -0.26 52 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.44 -0.28 51 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.63 -0.29 51 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.81 -0.29 51 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.02 -0.30 51 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.24 -0.31 51 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.46 -0.34 51 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 2.69 -0.37 51 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.95 -0.37 51 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.20 -0.40 51 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.46 -0.43 51 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.73 -0.46 51 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 4.02 -0.46 51 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.61 -0.51 50 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.23 -0.55 50 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.89 -0.59 50 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.60 -0.65 50 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.31 -0.67 50 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.06 -0.75 50 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.83 -0.79 50 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.62 -0.83 50 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.44 -0.87 50 0 0 0
TOTAL PUT 322 5,284 +110
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$ 3.59
29JUN26 2.50 C 0.00 0.00 0.00 1.09 +0.06 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.99 +0.06 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.89 +0.06 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.79 +0.06 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.70 +0.07 80 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.59 +0.06 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.50 +0.07 60 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.40 +0.07 50 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.30 +0.07 39 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.20 +0.06 29 0 32 0
29JUN26 3.50 C 0.12 0.12 0.12 0.11 +0.04 24 50 280 -50
29JUN26 3.60 C 0.06 0.06 0.06 0.04 +0.01 20 7 208 0
29JUN26 3.70 C 0.00 0.00 0.00 0.02 +0.01 25 0 60 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 28 0 79 0
29JUN26 3.90 C 0.01 0.01 0.01 0.01 0.00 36 16 312 -16
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 42 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 55 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 61 0 6 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 106 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 116 0 200 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 126 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 135 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 151 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 172 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 1.10 +0.06 79 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.99 +0.06 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.89 +0.06 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.79 +0.06 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.70 +0.06 52 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.59 +0.05 0 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.50 +0.07 39 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.40 +0.07 33 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.30 +0.06 26 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.20 +0.04 20 0 10 0
30JUL26 3.50 C 0.00 0.00 0.00 0.14 +0.02 23 0 20 0
30JUL26 3.60 C 0.00 0.00 0.00 0.09 +0.02 23 0 22 0
30JUL26 3.70 C 0.00 0.00 0.00 0.05 +0.01 22 0 43 0
30JUL26 3.80 C 0.00 0.00 0.00 0.03 0.00 22 0 300 0
30JUL26 3.90 C 0.00 0.00 0.00 0.02 0.00 24 0 20 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 1.10 +0.06 63 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.99 +0.06 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.89 +0.06 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.79 +0.06 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.70 +0.06 41 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.59 +0.05 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.50 +0.07 31 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.40 +0.05 26 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.31 +0.05 24 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.23 +0.03 22 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.17 +0.02 22 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.12 +0.02 22 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 26 0 0 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 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.10 +0.06 52 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.99 +0.06 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.89 +0.06 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.79 +0.06 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.70 +0.06 34 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.59 +0.05 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.50 +0.06 25 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.42 +0.05 26 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.35 +0.06 26 0 30 0
29SEP26 3.40 C 0.00 0.00 0.00 0.27 +0.03 24 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.21 +0.02 23 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.17 +0.02 24 0 110 0
29SEP26 3.70 C 0.00 0.00 0.00 0.13 +0.02 24 0 140 0
29SEP26 3.80 C 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.07 +0.01 24 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 253 0
29SEP26 4.10 C 0.00 0.00 0.00 0.04 +0.01 25 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.03 +0.01 25 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.10 +0.06 35 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.99 +0.06 0 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.89 +0.06 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.80 +0.06 25 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.70 +0.05 22 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.62 +0.06 23 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.54 +0.05 23 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.46 +0.04 22 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.39 +0.03 22 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.34 +0.03 23 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.28 +0.02 23 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.24 +0.02 23 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.20 +0.02 23 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.16 +0.01 23 0 5 0
30DEC26 3.90 C 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.02 0.00 22 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 22 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 24 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.10 +0.06 25 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.99 +0.06 0 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.90 +0.05 19 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.82 +0.06 22 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.74 +0.05 22 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.66 +0.05 22 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.59 +0.05 23 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.52 +0.04 23 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.46 +0.04 23 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.41 +0.04 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.36 +0.04 24 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.31 +0.03 24 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.27 +0.03 24 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.23 +0.02 24 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.20 +0.02 24 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.17 +0.02 24 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.14 +0.01 24 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.05 +0.01 24 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.11 +0.06 19 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 1.01 +0.04 16 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.94 +0.05 22 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.86 +0.05 23 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.78 +0.05 23 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.71 +0.05 23 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.64 +0.04 23 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.58 +0.04 24 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.52 +0.04 24 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.47 +0.04 24 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.42 +0.04 24 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.37 +0.03 24 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.33 +0.03 24 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.29 +0.02 24 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.26 +0.03 25 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.23 +0.02 25 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.20 +0.02 25 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.17 +0.01 24 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.15 +0.01 25 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.13 +0.01 25 0 0 0
TOTAL CALL 73 3,101 -66
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 73 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 55 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 46 0 73 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 37 0 14 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 -0.01 28 0 259 0
29JUN26 3.40 P 0.00 0.00 0.00 0.02 -0.02 24 0 223 0
29JUN26 3.50 P 0.05 0.05 0.05 0.04 -0.04 20 12 364 -12
29JUN26 3.60 P 0.09 0.09 0.09 0.10 -0.05 21 8 42 -8
29JUN26 3.70 P 0.00 0.00 0.00 0.17 -0.06 15 0 40 0
29JUN26 3.80 P 0.00 0.00 0.00 0.28 -0.05 31 0 59 0
29JUN26 3.90 P 0.00 0.00 0.00 0.37 -0.07 27 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.47 -0.06 33 0 311 0
29JUN26 4.10 P 0.00 0.00 0.00 0.57 -0.06 38 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.67 -0.06 44 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.77 -0.06 49 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.87 -0.06 54 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.97 -0.06 58 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.07 -0.06 63 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.17 -0.06 67 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.27 -0.06 72 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.37 -0.06 76 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.47 -0.06 81 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.72 -0.06 90 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.97 -0.06 100 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.22 -0.06 109 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.47 -0.06 117 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.71 -0.07 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.97 -0.06 133 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.22 -0.06 141 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.46 -0.07 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.71 -0.07 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.97 -0.06 162 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.21 -0.07 0 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 31 0 226 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30JUL26 3.20 P 0.02 0.02 0.02 0.02 -0.01 25 205 205 +193
30JUL26 3.30 P 0.00 0.00 0.00 0.03 -0.02 23 0 40 0
30JUL26 3.40 P 0.05 0.05 0.05 0.05 -0.03 21 1 66 +1
30JUL26 3.50 P 0.00 0.00 0.00 0.09 -0.03 22 0 34 0
30JUL26 3.60 P 0.00 0.00 0.00 0.14 -0.04 21 0 10 0
30JUL26 3.70 P 0.00 0.00 0.00 0.21 -0.06 22 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.29 -0.05 22 0 3 0
30JUL26 3.90 P 0.00 0.00 0.00 0.38 -0.07 23 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.47 -0.07 21 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.57 -0.06 24 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.67 -0.06 27 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.77 -0.06 31 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.87 -0.06 33 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.97 -0.06 36 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.07 -0.06 39 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.17 -0.06 42 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.05 -0.02 22 0 5 0
28AUG26 3.40 P 0.00 0.00 0.00 0.08 -0.03 22 0 5 0
28AUG26 3.50 P 0.00 0.00 0.00 0.12 -0.03 22 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.17 -0.04 22 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.23 -0.04 21 0 18 0
28AUG26 3.80 P 0.00 0.00 0.00 0.31 -0.05 22 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.40 -0.06 24 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.49 -0.05 26 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.58 -0.06 26 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.68 -0.05 29 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.78 -0.05 32 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.87 -0.06 28 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.97 -0.06 30 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.07 -0.06 33 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 34 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 27 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 0.00 28 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.04 -0.01 26 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.06 -0.02 25 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.09 -0.02 26 0 25 0
29SEP26 3.40 P 0.00 0.00 0.00 0.12 -0.03 25 0 68 0
29SEP26 3.50 P 0.00 0.00 0.00 0.17 -0.03 26 0 40 0
29SEP26 3.60 P 0.00 0.00 0.00 0.22 -0.04 25 0 116 0
29SEP26 3.70 P 0.00 0.00 0.00 0.28 -0.05 25 0 100 0
29SEP26 3.80 P 0.00 0.00 0.00 0.35 -0.05 25 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.43 -0.05 26 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.51 -0.06 26 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.60 -0.06 27 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.70 -0.06 30 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.80 -0.05 33 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.89 -0.06 33 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.99 -0.06 35 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.09 -0.05 38 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.18 -0.06 37 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.28 -0.06 39 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.38 -0.06 41 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.48 -0.06 42 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.73 -0.05 47 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.98 -0.05 52 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.23 -0.05 56 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.47 -0.06 52 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 -0.01 26 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 -0.01 25 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 -0.02 24 0 8 0
30DEC26 3.20 P 0.00 0.00 0.00 0.10 -0.03 24 0 12 0
30DEC26 3.30 P 0.00 0.00 0.00 0.13 -0.03 24 0 49 0
30DEC26 3.40 P 0.00 0.00 0.00 0.17 -0.04 24 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.22 -0.04 24 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.27 -0.04 24 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.33 -0.05 24 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.40 -0.05 25 0 29 0
30DEC26 3.90 P 0.00 0.00 0.00 0.47 -0.05 25 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.55 -0.05 26 0 60 0
30DEC26 4.10 P 0.00 0.00 0.00 0.63 -0.06 26 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.72 -0.06 27 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.81 -0.06 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.90 -0.07 28 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.00 -0.06 30 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.10 -0.06 32 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.20 -0.06 34 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.31 -0.06 37 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.41 -0.06 39 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.51 -0.06 41 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.76 -0.06 45 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.01 -0.06 48 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.25 -0.06 50 0 0 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 0.04 0.00 26 0 29 0
30MAR27 2.80 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.11 -0.02 25 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.18 -0.02 25 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.23 -0.02 26 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.27 -0.03 25 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.33 -0.03 26 0 31 0
30MAR27 3.70 P 0.00 0.00 0.00 0.39 -0.03 26 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.45 -0.04 26 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.52 -0.04 26 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.59 -0.05 26 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.67 -0.05 26 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.75 -0.05 27 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.84 -0.05 28 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.93 -0.05 28 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.02 -0.05 29 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.11 -0.06 29 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.21 -0.06 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.31 -0.06 33 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.41 -0.06 34 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.51 -0.06 35 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.15 -0.01 26 0 0 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 0.27 -0.02 26 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.32 -0.02 26 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.37 -0.03 26 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.43 -0.03 26 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.49 -0.04 26 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.56 -0.04 26 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.63 -0.04 27 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.70 -0.05 26 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.78 -0.05 27 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.86 -0.05 27 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.95 -0.05 28 0 0 0
TOTAL PUT 226 3,556 +174
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$ 31.84
29JUN26 18.50 C 0.00 0.00 0.00 13.39 +0.15 126 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.88 +0.13 114 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.39 +0.14 115 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.98 +0.23 138 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.90 +0.15 103 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.88 +0.13 82 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.93 +0.18 91 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.88 +0.13 63 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.89 +0.14 59 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.88 +0.13 46 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.87 +0.11 28 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.87 +0.11 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 2.87 +0.11 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.89 +0.10 17 0 0 0
29JUN26 31.00 C 0.87 0.87 0.87 0.98 +0.06 16 15 554 -7
29JUN26 32.00 C 0.22 0.34 0.22 0.35 +0.02 16 38 446 +4
29JUN26 33.00 C 0.14 0.14 0.06 0.09 0.00 17 60 806 +50
29JUN26 34.00 C 0.05 0.07 0.05 0.02 0.00 18 23 595 +23
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 22 0 521 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 785 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 520 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 39 0 47 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 44 0 45 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.88 +0.13 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.93 +0.12 38 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.90 +0.09 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.89 +0.08 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.93 +0.18 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.94 +0.12 20 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.95 +0.12 17 0 29 0
30JUL26 29.00 C 0.00 0.00 0.00 2.98 +0.11 16 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 2.12 +0.13 18 0 15 0
30JUL26 31.00 C 1.42 1.42 0.95 1.30 +0.08 16 60 215 +15
30JUL26 32.00 C 0.85 0.87 0.57 0.73 +0.06 16 45 642 +15
30JUL26 33.00 C 0.29 0.45 0.26 0.37 +0.03 17 125 547 -77
30JUL26 34.00 C 0.23 0.23 0.14 0.17 +0.03 17 21 318 +12
30JUL26 35.00 C 0.08 0.13 0.08 0.07 +0.02 17 23 407 +23
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 24 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 9.89 +0.13 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.93 +0.08 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.93 +0.07 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.93 +0.12 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.95 +0.13 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.00 +0.18 17 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.04 +0.10 18 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 3.12 +0.08 17 0 0 0
28AUG26 30.00 C 2.41 2.41 2.21 2.26 +0.04 17 60 89 +59
28AUG26 31.00 C 1.72 1.72 1.72 1.56 +0.03 17 15 56 +12
28AUG26 32.00 C 0.77 0.98 0.77 0.99 0.00 17 30 355 +30
28AUG26 33.00 C 0.00 0.00 0.00 0.62 +0.01 18 0 441 0
28AUG26 34.00 C 0.00 0.00 0.00 0.35 0.00 18 0 421 0
28AUG26 35.00 C 0.00 0.00 0.00 0.18 0.00 18 0 373 0
28AUG26 36.00 C 0.00 0.00 0.00 0.09 0.00 18 0 159 0
28AUG26 37.00 C 0.00 0.00 0.00 0.04 -0.01 18 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 27 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.44 +0.11 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.95 +0.12 39 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.45 +0.17 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.98 +0.14 44 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.96 +0.12 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.96 +0.11 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.97 +0.12 24 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 7.97 +0.11 0 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 6.98 +0.14 17 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.09 +0.27 27 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.01 +0.10 17 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.07 +0.10 18 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.18 +0.09 18 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 2.37 +0.08 18 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 1.69 +0.05 18 0 44 0
29SEP26 32.00 C 0.91 0.91 0.91 1.16 +0.04 18 15 70 +15
29SEP26 33.00 C 0.00 0.00 0.00 0.75 0.00 18 0 130 0
29SEP26 34.00 C 0.41 0.41 0.41 0.48 +0.01 18 100 919 +100
29SEP26 35.00 C 0.00 0.00 0.00 0.29 +0.01 18 0 442 0
29SEP26 36.00 C 0.00 0.00 0.00 0.16 0.00 18 0 87 0
29SEP26 37.00 C 0.00 0.00 0.00 0.09 0.00 18 0 43 0
29SEP26 38.00 C 0.00 0.00 0.00 0.05 0.00 18 0 15 0
29SEP26 39.00 C 0.00 0.00 0.00 0.03 0.00 19 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.02 0.00 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 23 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.96 +0.12 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.96 +0.11 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.97 +0.12 20 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.04 +0.18 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.05 +0.17 22 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.10 +0.28 21 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.10 +0.19 18 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.24 +0.08 18 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 3.44 +0.05 18 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 2.75 +0.04 18 0 47 0
30DEC26 31.00 C 0.00 0.00 0.00 2.15 +0.03 18 0 164 0
30DEC26 32.00 C 0.00 0.00 0.00 1.66 +0.03 18 0 163 0
30DEC26 33.00 C 0.00 0.00 0.00 1.25 +0.01 18 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.92 0.00 18 0 226 0
30DEC26 35.00 C 0.00 0.00 0.00 0.66 0.00 18 0 34 0
30DEC26 36.00 C 0.00 0.00 0.00 0.46 -0.01 18 0 12 0
30DEC26 37.00 C 0.00 0.00 0.00 0.32 0.00 18 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.21 -0.01 18 0 109 0
30DEC26 39.00 C 0.00 0.00 0.00 0.14 -0.01 18 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.09 -0.01 18 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.06 0.00 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 9.97 +0.05 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.23 +0.38 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.28 +0.37 26 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.29 +0.31 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.38 +0.29 21 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.52 +0.27 20 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.64 +0.12 19 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.93 +0.12 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.28 +0.11 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.71 +0.11 19 0 27 0
30MAR27 32.00 C 0.00 0.00 0.00 2.21 +0.07 19 0 15 0
30MAR27 33.00 C 0.00 0.00 0.00 1.75 +0.03 19 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 1.38 +0.01 18 0 4 0
30MAR27 35.00 C 0.00 0.00 0.00 1.13 +0.06 19 0 5 0
30MAR27 36.00 C 0.88 0.88 0.88 0.88 +0.06 19 4 64 +4
30MAR27 37.00 C 0.00 0.00 0.00 0.68 +0.06 19 0 20 0
30MAR27 38.00 C 0.00 0.00 0.00 0.52 +0.05 19 0 0 0
30MAR27 39.00 C 0.52 0.52 0.52 0.39 +0.04 19 2 21 0
30MAR27 40.00 C 0.00 0.00 0.00 0.29 +0.03 19 0 0 0
30MAR27 41.00 C 0.37 0.37 0.37 0.22 +0.03 19 2 82 0
30MAR27 42.00 C 0.00 0.00 0.00 0.16 +0.02 19 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.12 +0.02 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.09 +0.02 19 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.11 +0.11 19 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.23 +0.15 21 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.28 +0.11 19 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.40 +0.10 19 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.56 +0.09 19 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.77 +0.21 19 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.99 +0.07 19 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 4.27 +0.06 18 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 3.62 +0.05 18 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.07 +0.05 18 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.59 +0.05 18 0 20 0
29JUN27 33.00 C 0.00 0.00 0.00 2.16 +0.04 19 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.78 +0.03 19 0 4 0
29JUN27 35.00 C 0.00 0.00 0.00 1.47 +0.03 19 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.20 +0.02 19 0 4 0
29JUN27 37.00 C 0.00 0.00 0.00 0.97 +0.02 19 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.78 +0.01 19 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.67 +0.01 19 0 12 0
29JUN27 40.00 C 0.00 0.00 0.00 0.52 0.00 19 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.42 +0.01 19 0 0 0
TOTAL CALL 638 12,895 +278
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 105 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 96 0 2 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 87 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 78 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 112 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 529 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 45 0 63 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 38 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 30 0 77 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 23 0 22 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 592 0
29JUN26 31.00 P 0.10 0.26 0.10 0.11 -0.06 16 290 645 -67
29JUN26 32.00 P 0.43 0.84 0.38 0.51 -0.09 17 232 870 +48
29JUN26 33.00 P 0.00 0.00 0.00 1.22 -0.11 17 0 676 0
29JUN26 34.00 P 2.10 2.10 2.10 2.16 -0.12 0 3 179 -3
29JUN26 35.00 P 0.00 0.00 0.00 3.16 -0.12 0 0 30 0
29JUN26 36.00 P 0.00 0.00 0.00 4.16 -0.12 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 5.16 -0.27 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 6.16 -0.28 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.16 -0.19 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.16 -0.25 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.16 -0.27 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.16 -0.26 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.16 -0.15 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.16 -0.18 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.16 -0.17 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.16 -0.17 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.16 -0.25 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 25 0 25 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 21 0 34 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 71 0
30JUL26 29.00 P 0.00 0.00 0.00 0.05 0.00 17 0 123 0
30JUL26 30.00 P 0.17 0.26 0.17 0.15 -0.01 17 165 414 -95
30JUL26 31.00 P 0.34 0.50 0.34 0.38 -0.04 17 172 803 +86
30JUL26 32.00 P 0.74 1.02 0.72 0.83 -0.05 17 245 527 +135
30JUL26 33.00 P 1.77 1.77 1.77 1.44 -0.12 17 30 295 0
30JUL26 34.00 P 0.00 0.00 0.00 2.24 -0.10 17 0 131 0
30JUL26 35.00 P 0.00 0.00 0.00 3.26 -0.02 23 0 293 0
30JUL26 36.00 P 0.00 0.00 0.00 4.16 -0.12 0 0 60 0
30JUL26 37.00 P 0.00 0.00 0.00 5.16 -0.28 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 6.28 -0.19 37 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.28 -0.22 41 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.22 -0.21 41 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.26 -0.24 47 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.19 -0.37 44 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.26 -0.28 54 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.19 -0.30 51 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 19 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 10 0
28AUG26 28.00 P 0.00 0.00 0.00 0.08 -0.02 18 0 46 0
28AUG26 29.00 P 0.00 0.00 0.00 0.19 -0.04 18 0 320 0
28AUG26 30.00 P 0.39 0.39 0.39 0.41 -0.06 18 100 446 +70
28AUG26 31.00 P 0.00 0.00 0.00 0.76 -0.08 18 0 369 0
28AUG26 32.00 P 0.00 0.00 0.00 1.27 -0.08 18 0 136 0
28AUG26 33.00 P 1.86 1.86 1.86 1.93 -0.10 19 3 150 0
28AUG26 34.00 P 0.00 0.00 0.00 2.65 -0.12 18 0 115 0
28AUG26 35.00 P 0.00 0.00 0.00 3.62 -0.01 21 0 17 0
28AUG26 36.00 P 0.00 0.00 0.00 4.44 -0.11 18 0 5 0
28AUG26 37.00 P 0.00 0.00 0.00 5.56 -0.11 27 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 6.44 -0.24 24 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 7.58 -0.03 34 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.60 -0.12 38 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.63 -0.07 43 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.63 -0.07 46 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.43 -0.26 38 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.42 -0.10 40 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 38 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 40 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 24 0 73 0
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 0.00 19 0 142 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 0.00 19 0 216 0
29SEP26 27.00 P 0.00 0.00 0.00 0.07 -0.01 18 0 41 0
29SEP26 28.00 P 0.00 0.00 0.00 0.15 -0.03 18 0 196 0
29SEP26 29.00 P 0.00 0.00 0.00 0.31 -0.04 18 0 243 0
29SEP26 30.00 P 0.00 0.00 0.00 0.57 -0.05 18 0 397 0
29SEP26 31.00 P 0.00 0.00 0.00 0.92 -0.08 18 0 129 0
29SEP26 32.00 P 0.00 0.00 0.00 1.43 -0.10 18 0 62 0
29SEP26 33.00 P 0.00 0.00 0.00 2.06 -0.12 18 0 23 0
29SEP26 34.00 P 0.00 0.00 0.00 2.79 -0.11 18 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 3.72 -0.01 20 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 4.64 -0.11 22 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 5.56 -0.15 23 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 6.46 -0.24 22 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.58 -0.13 29 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.60 -0.12 32 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.63 -0.07 36 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.63 -0.07 39 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.43 -0.26 32 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.42 -0.10 34 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.32 -0.11 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.32 -0.11 25 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.31 -0.11 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 23 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 0.01 -0.01 18 0 8 0
30DEC26 24.00 P 0.00 0.00 0.00 0.03 0.00 19 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.11 -0.02 18 0 110 0
30DEC26 27.00 P 0.00 0.00 0.00 0.21 -0.03 18 0 153 0
30DEC26 28.00 P 0.00 0.00 0.00 0.37 -0.02 18 0 249 0
30DEC26 29.00 P 0.00 0.00 0.00 0.59 -0.06 18 0 21 0
30DEC26 30.00 P 0.00 0.00 0.00 0.88 -0.06 18 0 59 0
30DEC26 31.00 P 0.00 0.00 0.00 1.25 -0.10 17 0 171 0
30DEC26 32.00 P 0.00 0.00 0.00 1.77 -0.10 18 0 200 0
30DEC26 33.00 P 0.00 0.00 0.00 2.38 -0.10 18 0 31 0
30DEC26 34.00 P 0.00 0.00 0.00 3.06 -0.11 18 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 3.83 -0.11 18 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 4.66 -0.11 18 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.56 -0.27 18 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.48 -0.30 18 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.58 -0.17 23 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.60 -0.14 26 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.63 -0.08 28 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.63 -0.07 30 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.43 -0.26 26 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.42 -0.10 27 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.32 -0.11 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.32 -0.11 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.31 -0.11 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.05 0.00 19 0 78 0
30MAR27 24.00 P 0.00 0.00 0.00 0.09 0.00 19 0 18 0
30MAR27 25.00 P 0.00 0.00 0.00 0.16 +0.01 19 0 80 0
30MAR27 26.00 P 0.00 0.00 0.00 0.27 +0.01 19 0 9 0
30MAR27 27.00 P 0.00 0.00 0.00 0.40 -0.01 19 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.60 +0.01 19 0 37 0
30MAR27 29.00 P 0.00 0.00 0.00 0.86 -0.01 18 0 201 0
30MAR27 30.00 P 0.00 0.00 0.00 1.20 0.00 18 0 7 0
30MAR27 31.00 P 0.00 0.00 0.00 1.61 -0.01 18 0 22 0
30MAR27 32.00 P 0.00 0.00 0.00 2.09 -0.04 18 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 2.73 -0.03 19 0 58 0
30MAR27 34.00 P 0.00 0.00 0.00 3.38 -0.04 19 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 4.10 -0.05 19 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 4.99 +0.05 20 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 5.70 -0.25 19 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 6.53 -0.34 18 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.58 -0.24 20 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.60 -0.17 23 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.63 -0.09 25 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.63 -0.10 27 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.43 -0.26 23 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.42 -0.26 24 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.32 -0.23 18 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.32 -0.11 21 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.10 -0.01 19 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 0.17 -0.01 19 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.27 -0.02 19 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.41 -0.03 19 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.60 -0.03 19 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.85 -0.04 19 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.15 -0.05 19 0 6 0
29JUN27 30.00 P 0.00 0.00 0.00 1.53 -0.05 19 0 16 0
29JUN27 31.00 P 0.00 0.00 0.00 1.98 -0.06 20 0 6 0
29JUN27 32.00 P 0.00 0.00 0.00 2.49 -0.07 20 0 2 0
29JUN27 33.00 P 0.00 0.00 0.00 3.08 -0.08 20 0 1 0
29JUN27 34.00 P 0.00 0.00 0.00 3.72 -0.09 20 0 16 0
29JUN27 35.00 P 0.00 0.00 0.00 4.44 -0.09 20 0 30 0
29JUN27 36.00 P 0.00 0.00 0.00 5.21 +0.05 21 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.03 -0.11 21 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.88 -0.14 21 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.71 -0.22 21 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.60 -0.17 21 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.63 -0.09 23 0 0 0
TOTAL PUT 1,240 12,313 +174
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$ 5.15
29JUN26 2.60 C 0.00 0.00 0.00 2.57 +0.31 189 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.47 +0.31 180 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.37 +0.32 171 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.27 +0.31 162 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.18 +0.33 168 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.08 +0.32 159 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.99 +0.35 161 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.87 +0.31 129 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.77 +0.33 121 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.67 +0.30 114 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.57 +0.32 107 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.45 +0.30 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.38 +0.31 103 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.29 +0.33 104 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.18 +0.32 89 0 5 0
29JUN26 4.10 C 0.00 0.00 0.00 1.10 +0.32 95 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.99 +0.29 81 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.90 +0.29 80 0 2 0
29JUN26 4.40 C 0.00 0.00 0.00 0.81 +0.28 77 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.70 +0.23 65 0 17 0
29JUN26 4.60 C 0.00 0.00 0.00 0.64 +0.25 73 0 22 0
29JUN26 4.70 C 0.00 0.00 0.00 0.56 +0.23 71 0 122 0
29JUN26 4.80 C 0.00 0.00 0.00 0.49 +0.20 71 0 75 0
29JUN26 4.90 C 0.36 0.36 0.36 0.43 +0.19 72 1 236 0
29JUN26 5.00 C 0.30 0.34 0.30 0.36 +0.16 69 51 408 +51
29JUN26 5.25 C 0.17 0.23 0.17 0.25 +0.13 72 71 473 +70
29JUN26 5.50 C 0.15 0.19 0.14 0.16 +0.09 72 44 666 +39
29JUN26 5.75 C 0.00 0.00 0.00 0.10 +0.06 73 0 829 0
29JUN26 6.00 C 0.08 0.08 0.08 0.06 +0.04 73 7 420 +7
29JUN26 6.25 C 0.04 0.04 0.04 0.03 +0.02 71 90 376 0
29JUN26 6.50 C 0.00 0.00 0.00 0.02 +0.01 74 0 661 0
29JUN26 6.75 C 0.02 0.02 0.02 0.01 0.00 73 24 1,216 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 81 0 556 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 88 0 300 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 95 0 75 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 102 0 155 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 109 0 82 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 115 0 31 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 121 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 1.62 +0.33 80 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 1.54 +0.34 82 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 1.44 +0.33 77 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.35 +0.32 75 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.26 +0.31 72 0 5 0
30JUL26 4.10 C 0.00 0.00 0.00 1.16 +0.31 67 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.08 +0.30 67 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.01 +0.30 68 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.91 +0.27 63 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.82 +0.25 59 0 15 0
30JUL26 4.60 C 0.00 0.00 0.00 0.77 +0.24 63 0 90 0
30JUL26 4.70 C 0.00 0.00 0.00 0.69 +0.21 60 0 2 0
30JUL26 4.80 C 0.00 0.00 0.00 0.64 +0.21 62 0 2 0
30JUL26 4.90 C 0.00 0.00 0.00 0.59 +0.21 63 0 4 0
30JUL26 5.00 C 0.00 0.00 0.00 0.53 +0.19 62 0 165 0
30JUL26 5.25 C 0.42 0.42 0.42 0.42 +0.16 63 1 467 +1
30JUL26 5.50 C 0.34 0.34 0.34 0.33 +0.14 64 5 314 +5
30JUL26 5.75 C 0.23 0.28 0.23 0.25 +0.11 63 357 580 +346
30JUL26 6.00 C 0.00 0.00 0.00 0.19 +0.09 64 0 154 0
30JUL26 6.25 C 0.00 0.00 0.00 0.14 +0.07 63 0 15 0
30JUL26 6.50 C 0.00 0.00 0.00 0.10 +0.05 63 0 48 0
30JUL26 6.75 C 0.10 0.10 0.10 0.08 +0.04 65 65 66 +20
30JUL26 7.00 C 0.07 0.08 0.07 0.06 +0.03 65 15 25 +15
30JUL26 7.25 C 0.00 0.00 0.00 0.04 +0.02 64 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.03 +0.02 64 0 34 0
30JUL26 7.75 C 0.00 0.00 0.00 0.02 +0.01 64 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.65 +0.30 69 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.56 +0.31 67 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.49 +0.32 69 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.40 +0.32 67 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.32 +0.31 66 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.23 +0.28 64 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.16 +0.30 64 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.08 +0.28 63 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.01 +0.27 62 0 2 0
28AUG26 4.50 C 0.00 0.00 0.00 0.94 +0.26 62 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.87 +0.26 61 0 91 0
28AUG26 4.70 C 0.00 0.00 0.00 0.82 +0.24 62 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.76 +0.23 62 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.68 +0.20 59 0 42 0
28AUG26 5.00 C 0.00 0.00 0.00 0.63 +0.19 59 0 192 0
28AUG26 5.25 C 0.00 0.00 0.00 0.52 +0.17 59 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.43 +0.16 60 0 71 0
28AUG26 5.75 C 0.00 0.00 0.00 0.35 +0.14 60 0 25 0
28AUG26 6.00 C 0.00 0.00 0.00 0.28 +0.12 60 0 10 0
28AUG26 6.25 C 0.00 0.00 0.00 0.22 +0.10 60 0 283 0
28AUG26 6.50 C 0.00 0.00 0.00 0.17 +0.07 59 0 10 0
28AUG26 6.75 C 0.15 0.18 0.15 0.14 +0.07 60 413 611 +403
28AUG26 7.00 C 0.13 0.13 0.13 0.11 +0.05 60 1,105 1,125 +1,105
28AUG26 7.25 C 0.00 0.00 0.00 0.09 +0.05 61 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.07 +0.04 61 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.05 +0.03 59 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.04 +0.03 60 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.03 +0.02 59 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.70 +0.32 66 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.62 +0.32 66 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.53 +0.31 63 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.45 +0.31 63 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.37 +0.28 62 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 1.30 +0.30 62 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 1.22 +0.29 60 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.15 +0.29 60 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.08 +0.25 59 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 1.02 +0.27 60 0 21 0
29SEP26 4.60 C 0.00 0.00 0.00 0.95 +0.23 58 0 13 0
29SEP26 4.70 C 0.00 0.00 0.00 0.90 +0.23 59 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.86 +0.25 61 0 50 0
29SEP26 4.90 C 0.00 0.00 0.00 0.76 +0.19 56 0 58 0
29SEP26 5.00 C 0.00 0.00 0.00 0.71 +0.17 56 0 48 0
29SEP26 5.25 C 0.00 0.00 0.00 0.64 +0.20 60 0 440 0
29SEP26 5.50 C 0.00 0.00 0.00 0.52 +0.16 58 0 21 0
29SEP26 5.75 C 0.00 0.00 0.00 0.44 +0.15 58 0 49 0
29SEP26 6.00 C 0.00 0.00 0.00 0.36 +0.12 57 0 1,155 0
29SEP26 6.25 C 0.00 0.00 0.00 0.31 +0.12 59 0 109 0
29SEP26 6.50 C 0.26 0.27 0.26 0.26 +0.11 59 500 558 +437
29SEP26 6.75 C 0.00 0.00 0.00 0.21 +0.09 58 0 9 0
29SEP26 7.00 C 0.00 0.00 0.00 0.18 +0.08 59 0 144 0
29SEP26 7.25 C 0.16 0.16 0.16 0.15 +0.07 59 16 23 +16
29SEP26 7.50 C 0.00 0.00 0.00 0.12 +0.05 59 0 38 0
29SEP26 7.75 C 0.00 0.00 0.00 0.10 +0.05 59 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.08 +0.04 58 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.07 +0.04 59 0 8 0
29SEP26 8.50 C 0.00 0.00 0.00 0.06 +0.04 60 0 42 0
29SEP26 8.75 C 0.00 0.00 0.00 0.05 +0.04 60 0 4 0
29SEP26 9.00 C 0.00 0.00 0.00 0.04 +0.03 60 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 +0.02 59 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.82 +0.33 61 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.74 +0.32 59 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.67 +0.32 59 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.59 +0.31 58 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.52 +0.31 58 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.44 +0.29 56 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.38 +0.29 57 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.31 +0.28 56 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.25 +0.27 56 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.19 +0.25 55 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.13 +0.26 55 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.08 +0.25 55 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.02 +0.23 54 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.99 +0.26 56 0 300 0
30DEC26 5.00 C 0.00 0.00 0.00 0.94 +0.23 55 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.83 +0.22 55 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.73 +0.20 55 0 70 0
30DEC26 5.75 C 0.00 0.00 0.00 0.63 +0.18 54 0 780 0
30DEC26 6.00 C 0.00 0.00 0.00 0.55 +0.16 54 0 20 0
30DEC26 6.25 C 0.00 0.00 0.00 0.48 +0.15 54 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.43 +0.14 55 0 87 0
30DEC26 6.75 C 0.00 0.00 0.00 0.38 +0.14 55 0 173 0
30DEC26 7.00 C 0.00 0.00 0.00 0.33 +0.12 55 0 48 0
30DEC26 7.25 C 0.33 0.33 0.33 0.29 +0.11 55 20 66 +20
30DEC26 7.50 C 0.00 0.00 0.00 0.25 +0.10 54 0 112 0
30DEC26 7.75 C 0.00 0.00 0.00 0.22 +0.09 54 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.19 +0.08 54 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.17 +0.07 55 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.15 +0.07 55 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 0.13 +0.06 55 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.11 +0.05 54 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.10 +0.05 55 0 34 0
30MAR27 3.60 C 0.00 0.00 0.00 1.90 +0.31 56 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.82 +0.28 55 0 2 0
30MAR27 3.80 C 0.00 0.00 0.00 1.75 +0.30 54 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.68 +0.29 54 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.62 +0.29 54 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.55 +0.28 53 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.49 +0.28 53 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.43 +0.27 53 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.37 +0.26 53 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.31 +0.25 52 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.25 +0.24 52 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.20 +0.24 52 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.16 +0.25 52 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.10 +0.23 52 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.06 +0.22 52 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.95 +0.21 52 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.86 +0.20 52 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.77 +0.18 52 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.69 +0.17 52 0 49 0
30MAR27 6.25 C 0.00 0.00 0.00 0.61 +0.15 51 0 1 0
30MAR27 6.50 C 0.00 0.00 0.00 0.55 +0.14 51 0 41 0
30MAR27 6.75 C 0.00 0.00 0.00 0.49 +0.13 51 0 19 0
30MAR27 7.00 C 0.00 0.00 0.00 0.44 +0.12 51 0 55 0
30MAR27 7.25 C 0.00 0.00 0.00 0.39 +0.11 51 0 11 0
30MAR27 7.50 C 0.00 0.00 0.00 0.35 +0.10 51 0 9 0
30MAR27 7.75 C 0.00 0.00 0.00 0.31 +0.09 51 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.28 +0.09 51 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.25 +0.08 51 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.22 +0.07 51 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.20 +0.06 51 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.18 +0.06 51 0 110 0
30MAR27 9.25 C 0.00 0.00 0.00 0.16 +0.05 51 0 49 0
29JUN27 3.60 C 0.00 0.00 0.00 1.90 +0.29 55 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.83 +0.28 55 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.76 +0.28 54 0 2 0
29JUN27 3.90 C 0.00 0.00 0.00 1.70 +0.28 55 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.63 +0.27 54 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.57 +0.27 54 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.51 +0.26 54 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.45 +0.26 53 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.39 +0.25 53 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.34 +0.25 53 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.29 +0.25 53 0 1 0
29JUN27 4.70 C 0.00 0.00 0.00 1.24 +0.24 53 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.19 +0.23 53 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.14 +0.23 53 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.10 +0.23 53 0 1 0
29JUN27 5.25 C 0.00 0.00 0.00 0.99 +0.21 52 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.89 +0.19 52 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.81 +0.19 52 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.73 +0.17 52 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.66 +0.16 52 0 3 0
29JUN27 6.50 C 0.00 0.00 0.00 0.59 +0.14 51 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.54 +0.14 51 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.49 +0.13 51 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.44 +0.12 51 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.40 +0.12 51 0 43 0
TOTAL CALL 2,785 16,394 +2,535
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 174 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 157 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 140 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 125 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 118 0 61 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 111 0 50 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 98 0 119 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 92 0 123 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 85 0 212 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 -0.01 79 0 119 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 -0.02 73 0 136 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 -0.03 67 0 49 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 -0.03 70 0 300 0
29JUN26 4.30 P 0.00 0.00 0.00 0.03 -0.03 71 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.04 -0.05 69 0 384 0
29JUN26 4.50 P 0.00 0.00 0.00 0.05 -0.07 67 0 423 0
29JUN26 4.60 P 0.08 0.08 0.08 0.07 -0.08 67 21 508 +9
29JUN26 4.70 P 0.10 0.10 0.10 0.10 -0.10 69 10 247 +10
29JUN26 4.80 P 0.00 0.00 0.00 0.13 -0.12 69 0 388 0
29JUN26 4.90 P 0.16 0.16 0.16 0.16 -0.14 68 2 244 -2
29JUN26 5.00 P 0.22 0.22 0.22 0.20 -0.16 68 60 629 -60
29JUN26 5.25 P 0.00 0.00 0.00 0.34 -0.21 71 0 862 0
29JUN26 5.50 P 0.00 0.00 0.00 0.50 -0.25 71 0 392 0
29JUN26 5.75 P 0.00 0.00 0.00 0.68 -0.27 68 0 291 0
29JUN26 6.00 P 0.00 0.00 0.00 0.92 -0.28 79 0 232 0
29JUN26 6.25 P 0.00 0.00 0.00 1.12 -0.33 67 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.36 -0.32 69 0 15 0
29JUN26 6.75 P 0.00 0.00 0.00 1.61 -0.31 78 0 100 0
29JUN26 7.00 P 0.00 0.00 0.00 1.86 -0.32 86 0 425 0
29JUN26 7.25 P 0.00 0.00 0.00 2.10 -0.32 0 0 30 0
29JUN26 7.50 P 0.00 0.00 0.00 2.35 -0.32 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.60 -0.32 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.85 -0.32 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.10 -0.32 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.35 -0.32 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.60 -0.32 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.85 -0.32 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.10 -0.32 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.02 -0.01 62 0 100 0
30JUL26 3.70 P 0.00 0.00 0.00 0.03 -0.01 64 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.04 -0.02 64 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.05 -0.02 63 0 70 0
30JUL26 4.00 P 0.00 0.00 0.00 0.06 -0.03 62 0 166 0
30JUL26 4.10 P 0.00 0.00 0.00 0.07 -0.04 60 0 60 0
30JUL26 4.20 P 0.00 0.00 0.00 0.09 -0.05 61 0 167 0
30JUL26 4.30 P 0.00 0.00 0.00 0.11 -0.06 61 0 40 0
30JUL26 4.40 P 0.00 0.00 0.00 0.14 -0.06 62 0 38 0
30JUL26 4.50 P 0.00 0.00 0.00 0.17 -0.07 62 0 752 0
30JUL26 4.60 P 0.00 0.00 0.00 0.20 -0.08 62 0 164 0
30JUL26 4.70 P 0.24 0.24 0.24 0.23 -0.10 61 10 185 0
30JUL26 4.80 P 0.25 0.25 0.25 0.27 -0.11 61 10 218 0
30JUL26 4.90 P 0.00 0.00 0.00 0.31 -0.12 61 0 63 0
30JUL26 5.00 P 0.00 0.00 0.00 0.36 -0.13 61 0 635 0
30JUL26 5.25 P 0.00 0.00 0.00 0.50 -0.16 62 0 61 0
30JUL26 5.50 P 0.00 0.00 0.00 0.66 -0.19 63 0 90 0
30JUL26 5.75 P 0.00 0.00 0.00 0.82 -0.21 61 0 51 0
30JUL26 6.00 P 0.00 0.00 0.00 1.02 -0.25 63 0 13 0
30JUL26 6.25 P 0.00 0.00 0.00 1.24 -0.27 67 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.44 -0.28 64 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.65 -0.31 61 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.90 -0.29 67 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.14 -0.29 69 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.37 -0.31 66 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.61 -0.31 65 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.85 -0.32 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.10 -0.32 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.05 -0.02 60 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.06 -0.02 60 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.08 -0.02 61 0 50 0
28AUG26 3.90 P 0.08 0.08 0.08 0.09 -0.03 59 2 2 +2
28AUG26 4.00 P 0.00 0.00 0.00 0.11 -0.03 59 0 5 0
28AUG26 4.10 P 0.00 0.00 0.00 0.13 -0.04 59 0 35 0
28AUG26 4.20 P 0.00 0.00 0.00 0.15 -0.05 58 0 25 0
28AUG26 4.30 P 0.00 0.00 0.00 0.18 -0.05 59 0 60 0
28AUG26 4.40 P 0.00 0.00 0.00 0.20 -0.07 58 0 40 0
28AUG26 4.50 P 0.00 0.00 0.00 0.24 -0.07 58 0 1,011 0
28AUG26 4.60 P 0.00 0.00 0.00 0.27 -0.09 58 0 87 0
28AUG26 4.70 P 0.32 0.32 0.32 0.31 -0.10 58 10 63 0
28AUG26 4.80 P 0.34 0.34 0.34 0.35 -0.11 57 10 55 +10
28AUG26 4.90 P 0.00 0.00 0.00 0.40 -0.11 58 0 20 0
28AUG26 5.00 P 0.00 0.00 0.00 0.45 -0.12 58 0 19 0
28AUG26 5.25 P 0.00 0.00 0.00 0.59 -0.15 59 0 27 0
28AUG26 5.50 P 0.00 0.00 0.00 0.75 -0.18 60 0 41 0
28AUG26 5.75 P 0.00 0.00 0.00 0.90 -0.21 58 0 22 0
28AUG26 6.00 P 0.00 0.00 0.00 1.08 -0.23 58 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.30 -0.24 61 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.49 -0.27 59 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.72 -0.27 61 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.93 -0.29 60 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.15 -0.29 58 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.38 -0.30 57 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.64 -0.29 64 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.87 -0.30 61 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.10 -0.32 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.08 -0.03 58 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.10 -0.03 58 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.12 -0.03 58 0 8 0
29SEP26 3.90 P 0.00 0.00 0.00 0.14 -0.04 58 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.16 -0.05 58 0 65 0
29SEP26 4.10 P 0.00 0.00 0.00 0.18 -0.05 57 0 39 0
29SEP26 4.20 P 0.00 0.00 0.00 0.21 -0.05 57 0 131 0
29SEP26 4.30 P 0.00 0.00 0.00 0.24 -0.06 57 0 62 0
29SEP26 4.40 P 0.00 0.00 0.00 0.28 -0.06 57 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.31 -0.08 57 0 1,163 0
29SEP26 4.60 P 0.00 0.00 0.00 0.35 -0.08 57 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.39 -0.09 57 0 46 0
29SEP26 4.80 P 0.43 0.43 0.41 0.43 -0.10 56 310 310 +299
29SEP26 4.90 P 0.00 0.00 0.00 0.48 -0.11 57 0 52 0
29SEP26 5.00 P 0.00 0.00 0.00 0.53 -0.14 56 0 56 0
29SEP26 5.25 P 0.00 0.00 0.00 0.66 -0.15 56 0 186 0
29SEP26 5.50 P 0.00 0.00 0.00 0.81 -0.18 56 0 51 0
29SEP26 5.75 P 0.00 0.00 0.00 0.99 -0.18 57 0 86 0
29SEP26 6.00 P 0.00 0.00 0.00 1.16 -0.22 57 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 1.34 -0.23 56 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 1.55 -0.25 57 0 21 0
29SEP26 6.75 P 0.00 0.00 0.00 1.76 -0.25 57 0 25 0
29SEP26 7.00 P 0.00 0.00 0.00 1.97 -0.27 57 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.19 -0.28 56 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.41 -0.29 55 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.64 -0.30 55 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.87 -0.31 53 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 3.11 -0.31 52 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.37 -0.30 59 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.61 -0.31 57 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.86 -0.31 60 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.10 -0.32 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.17 -0.02 55 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.18 -0.04 53 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.20 -0.05 53 0 46 0
30DEC26 3.90 P 0.00 0.00 0.00 0.23 -0.05 53 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.26 -0.05 53 0 74 0
30DEC26 4.10 P 0.00 0.00 0.00 0.29 -0.05 53 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.33 -0.06 53 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.36 -0.08 52 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.40 -0.07 53 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.44 -0.09 52 0 145 0
30DEC26 4.60 P 0.50 0.50 0.50 0.49 -0.07 53 5 51 -5
30DEC26 4.70 P 0.00 0.00 0.00 0.53 -0.09 53 0 100 0
30DEC26 4.80 P 0.00 0.00 0.00 0.58 -0.10 53 0 48 0
30DEC26 4.90 P 0.00 0.00 0.00 0.63 -0.10 53 0 140 0
30DEC26 5.00 P 0.00 0.00 0.00 0.68 -0.13 53 0 84 0
30DEC26 5.25 P 0.00 0.00 0.00 0.81 -0.14 52 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.97 -0.15 53 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 1.12 -0.18 52 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 1.30 -0.19 53 0 21 0
30DEC26 6.25 P 0.00 0.00 0.00 1.48 -0.20 52 0 15 0
30DEC26 6.50 P 0.00 0.00 0.00 1.68 -0.21 53 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.87 -0.23 52 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.08 -0.24 53 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 2.29 -0.25 53 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.50 -0.28 52 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.72 -0.29 52 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.94 -0.28 52 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 3.17 -0.28 52 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.40 -0.35 51 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.62 -0.30 48 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.86 -0.31 48 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.13 -0.29 54 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.22 -0.04 51 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.25 -0.04 51 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.28 -0.04 51 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.31 -0.05 51 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 0.34 -0.06 51 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 0.37 -0.07 50 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.41 -0.06 50 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.44 -0.08 50 0 1 0
30MAR27 4.40 P 0.00 0.00 0.00 0.48 -0.08 50 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.52 -0.09 49 0 2 0
30MAR27 4.60 P 0.00 0.00 0.00 0.57 -0.09 50 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.62 -0.09 50 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 0.67 -0.10 50 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 0.72 -0.11 50 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 0.77 -0.11 50 0 26 0
30MAR27 5.25 P 0.00 0.00 0.00 0.91 -0.13 50 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 1.06 -0.15 50 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.21 -0.18 49 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.39 -0.19 50 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.57 -0.20 50 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.75 -0.22 49 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.95 -0.22 50 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.15 -0.23 50 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.35 -0.24 50 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.57 -0.24 50 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.78 -0.25 50 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.99 -0.26 49 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 3.21 -0.31 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.44 -0.35 49 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.64 -0.39 46 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.88 -0.39 46 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.13 -0.30 48 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.34 -0.05 50 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.37 -0.06 49 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.41 -0.06 50 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.45 -0.06 50 0 8 0
29JUN27 4.00 P 0.00 0.00 0.00 0.49 -0.07 50 0 12 0
29JUN27 4.10 P 0.00 0.00 0.00 0.53 -0.07 49 0 31 0
29JUN27 4.20 P 0.00 0.00 0.00 0.58 -0.07 50 0 38 0
29JUN27 4.30 P 0.00 0.00 0.00 0.62 -0.08 49 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.67 -0.09 49 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.72 -0.09 49 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.77 -0.10 49 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.82 -0.10 49 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.87 -0.11 49 0 25 0
29JUN27 4.90 P 0.00 0.00 0.00 0.93 -0.11 49 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.99 -0.11 49 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.14 -0.13 49 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.30 -0.13 49 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.46 -0.15 48 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.63 -0.16 48 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.81 -0.16 48 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.99 -0.18 47 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.18 -0.18 47 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.37 -0.20 46 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.57 -0.20 46 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.77 -0.21 45 0 0 0
TOTAL PUT 450 14,866 +263
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$ 53.20
29JUN26 23.00 C 0.00 0.00 0.00 30.22 +1.64 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 29.23 +1.65 136 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 28.23 +1.65 126 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 27.23 +1.65 115 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 26.23 +1.64 102 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 25.23 +1.64 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 24.23 +1.64 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 23.23 +1.64 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 22.23 +1.64 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 21.23 +1.64 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 20.24 +1.65 85 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 19.24 +1.65 78 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 18.24 +1.64 70 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 17.24 +1.64 62 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 16.24 +1.64 0 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 15.24 +1.64 0 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 14.24 +1.64 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 13.24 +1.63 0 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 12.24 +1.63 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 11.25 +1.63 44 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.25 +1.61 39 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.25 +1.58 34 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 8.51 +1.79 64 0 294 0
29JUN26 46.00 C 0.00 0.00 0.00 7.51 +1.70 57 0 61 0
29JUN26 47.00 C 0.00 0.00 0.00 6.52 +1.58 51 0 113 0
29JUN26 48.00 C 5.77 5.77 5.77 5.40 +1.27 38 1 273 -1
29JUN26 49.00 C 0.00 0.00 0.00 4.52 +1.14 38 0 263 0
29JUN26 50.00 C 0.00 0.00 0.00 3.70 +1.06 38 0 536 0
29JUN26 52.50 C 1.85 1.97 1.85 1.97 +0.58 37 18 403 +15
29JUN26 55.00 C 1.00 1.53 0.91 0.94 +0.30 39 107 708 +9
29JUN26 57.50 C 0.56 0.80 0.42 0.36 +0.11 39 65 160 0
29JUN26 60.00 C 0.34 0.34 0.34 0.11 +0.01 39 4 282 -4
29JUN26 62.50 C 0.00 0.00 0.00 0.03 0.00 39 0 332 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 40 0 153 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 47 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 60 0 43 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 65 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 86 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 91 0 1 0
30JUL26 36.00 C 0.00 0.00 0.00 17.27 +1.64 48 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 16.27 +1.64 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 15.27 +1.64 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 14.28 +1.64 44 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 13.28 +1.63 39 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 12.29 +1.62 41 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 11.30 +1.60 40 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 10.25 +1.51 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 9.35 +1.54 39 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 8.51 +1.60 45 0 302 0
30JUL26 46.00 C 0.00 0.00 0.00 7.51 +1.59 41 0 203 0
30JUL26 47.00 C 0.00 0.00 0.00 6.52 +1.41 37 0 168 0
30JUL26 48.00 C 0.00 0.00 0.00 5.75 +1.37 39 0 146 0
30JUL26 49.00 C 0.00 0.00 0.00 4.96 +1.12 39 0 76 0
30JUL26 50.00 C 0.00 0.00 0.00 4.23 +1.10 39 0 324 0
30JUL26 52.50 C 3.00 3.34 2.43 2.71 +0.73 39 19 189 +1
30JUL26 55.00 C 2.00 2.05 1.70 1.58 +0.44 38 70 218 -10
30JUL26 57.50 C 1.02 1.02 0.98 0.96 +0.33 39 3 113 0
30JUL26 60.00 C 0.78 0.78 0.60 0.52 +0.16 39 13 98 -3
30JUL26 62.50 C 0.00 0.00 0.00 0.27 +0.08 39 0 97 0
30JUL26 65.00 C 0.00 0.00 0.00 0.14 +0.04 39 0 154 0
30JUL26 67.50 C 0.00 0.00 0.00 0.07 +0.02 39 0 90 0
30JUL26 70.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 15.27 +1.63 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 14.28 +1.63 41 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 13.28 +1.61 37 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 12.30 +1.60 40 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 11.30 +1.60 37 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 10.25 +1.42 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 9.35 +1.41 36 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 8.51 +1.42 40 0 20 0
28AUG26 46.00 C 0.00 0.00 0.00 7.64 +1.35 40 0 21 0
28AUG26 47.00 C 0.00 0.00 0.00 6.81 +1.25 40 0 30 0
28AUG26 48.00 C 0.00 0.00 0.00 6.04 +1.17 40 0 219 0
28AUG26 49.00 C 0.00 0.00 0.00 5.32 +1.13 40 0 155 0
28AUG26 50.00 C 0.00 0.00 0.00 4.71 +1.07 40 0 39 0
28AUG26 52.50 C 3.82 3.82 3.82 3.32 +0.80 40 1 53 +1
28AUG26 55.00 C 0.00 0.00 0.00 2.30 +0.52 40 0 45 0
28AUG26 57.50 C 0.00 0.00 0.00 1.59 +0.39 40 0 87 0
28AUG26 60.00 C 1.19 1.19 1.19 1.09 +0.30 40 7 38 +7
28AUG26 62.50 C 0.00 0.00 0.00 0.72 +0.21 40 0 71 0
28AUG26 65.00 C 0.00 0.00 0.00 0.47 +0.14 40 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.30 +0.09 40 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.19 +0.06 40 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.12 +0.04 40 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.07 +0.02 40 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 20.26 +1.64 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 19.26 +1.64 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 18.27 +1.64 48 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 17.27 +1.64 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 16.27 +1.63 35 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 15.28 +1.63 42 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 14.29 +1.64 41 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 13.30 +1.59 40 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.30 +1.53 37 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.31 +1.61 35 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 10.41 +1.55 39 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.49 +1.40 38 0 0 0
29SEP26 45.00 C 8.00 8.00 8.00 8.71 +1.35 40 1 0 -1
29SEP26 46.00 C 0.00 0.00 0.00 7.90 +1.24 40 0 111 0
29SEP26 47.00 C 0.00 0.00 0.00 7.15 +1.18 40 0 45 0
29SEP26 48.00 C 0.00 0.00 0.00 6.45 +1.08 40 0 50 0
29SEP26 49.00 C 0.00 0.00 0.00 5.81 +1.02 40 0 140 0
29SEP26 50.00 C 0.00 0.00 0.00 5.30 +1.02 41 0 104 0
29SEP26 52.50 C 0.00 0.00 0.00 4.03 +0.81 41 0 185 0
29SEP26 55.00 C 0.00 0.00 0.00 3.05 +0.62 40 0 615 0
29SEP26 57.50 C 2.20 2.20 2.20 2.32 +0.49 41 2 1,038 0
29SEP26 60.00 C 2.03 2.03 2.03 1.72 +0.37 41 4 51 +3
29SEP26 62.50 C 0.00 0.00 0.00 1.26 +0.29 41 0 128 0
29SEP26 65.00 C 1.01 1.07 1.01 0.92 +0.23 41 10 26 +10
29SEP26 67.50 C 0.00 0.00 0.00 0.66 +0.17 40 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.47 +0.13 40 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.32 +0.08 40 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.23 +0.06 40 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.16 +0.04 40 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.11 +0.03 40 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.08 +0.02 41 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.04 +0.01 41 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 17.28 +1.60 40 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 16.31 +1.57 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 15.34 +1.51 41 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 14.41 +1.45 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 13.30 +1.49 32 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 12.35 +1.24 33 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.63 +1.34 37 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.78 +1.17 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.12 +1.14 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.66 +1.26 40 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 9.04 +1.21 40 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.44 +1.11 40 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.87 +1.03 40 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.37 +1.00 40 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.66 +0.71 39 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 5.68 +0.73 40 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 4.65 +0.51 39 0 4 0
30DEC26 57.50 C 0.00 0.00 0.00 3.84 +0.41 40 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.18 +0.36 40 0 4 0
30DEC26 62.50 C 0.00 0.00 0.00 2.62 +0.30 40 1 11 +1
30DEC26 65.00 C 0.00 0.00 0.00 2.14 +0.23 40 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.79 +0.25 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.50 +0.23 41 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.18 +0.12 40 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.96 +0.10 40 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.76 +0.04 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.62 +0.04 40 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.50 +0.03 41 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.41 +0.03 41 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.32 +0.02 41 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 17.38 +1.53 40 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 16.49 +1.75 40 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 15.61 +1.78 40 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 14.81 +1.76 40 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 13.62 +1.30 35 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 12.90 +1.23 36 0 10 0
30MAR27 42.00 C 0.00 0.00 0.00 12.26 +1.22 37 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 11.62 +1.18 37 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.00 +1.11 38 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 10.45 +1.10 38 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 9.91 +1.09 38 0 1,010 0
30MAR27 47.00 C 0.00 0.00 0.00 9.37 +1.02 38 0 43 0
30MAR27 48.00 C 0.00 0.00 0.00 8.87 +0.98 38 0 15 0
30MAR27 49.00 C 7.79 7.79 7.79 8.41 +0.99 39 1 8 0
30MAR27 50.00 C 0.00 0.00 0.00 7.94 +0.93 39 0 62 0
30MAR27 52.50 C 0.00 0.00 0.00 7.11 +1.08 40 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 6.12 +0.92 40 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 5.29 +0.85 40 0 10 0
30MAR27 60.00 C 0.00 0.00 0.00 4.41 +0.61 39 0 45 0
30MAR27 62.50 C 0.00 0.00 0.00 3.78 +0.53 39 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 3.25 +0.49 40 0 5 0
30MAR27 67.50 C 2.50 2.50 2.50 2.81 +0.44 40 1 5 0
30MAR27 70.00 C 2.19 2.19 2.19 2.44 +0.45 40 1 20 0
30MAR27 72.50 C 0.00 0.00 0.00 2.07 +0.32 40 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 1.78 +0.31 40 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 1.50 +0.25 40 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 16.14 +1.35 39 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 15.42 +1.30 39 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 14.72 +1.64 39 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 14.09 +1.61 39 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 13.20 +1.31 38 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 12.84 +1.49 39 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 12.27 +1.45 39 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 11.72 +1.44 39 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 11.17 +1.37 39 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 10.42 +1.08 38 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 9.91 +1.03 38 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 9.43 +1.01 38 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 8.98 +0.96 38 0 2 0
29JUN27 52.50 C 0.00 0.00 0.00 7.92 +0.86 38 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 6.98 +0.77 38 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 6.17 +0.74 38 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 5.43 +0.65 39 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 4.94 +0.76 40 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 4.37 +0.67 40 0 0 0
29JUN27 67.50 C 3.30 3.50 3.30 3.85 +0.67 40 2 2 +2
29JUN27 70.00 C 0.00 0.00 0.00 3.36 +0.48 40 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 2.79 - 39 0 0 -
29JUN27 75.00 C 0.00 0.00 0.00 2.46 - 39 0 0 -
TOTAL CALL 331 11,856 +30
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 157 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 149 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 142 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 135 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 128 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 122 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 116 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 110 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 104 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 98 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 82 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 62 0 32 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 58 0 31 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 53 0 101 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 109 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 56 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 -0.05 40 0 71 0
29JUN26 45.00 P 0.05 0.05 0.05 0.02 -0.10 39 2 339 -2
29JUN26 46.00 P 0.10 0.10 0.09 0.04 -0.16 39 4 214 -4
29JUN26 47.00 P 0.13 0.13 0.10 0.08 -0.26 38 2 296 -2
29JUN26 48.00 P 0.20 0.24 0.19 0.16 -0.34 39 6 169 -6
29JUN26 49.00 P 0.39 0.39 0.31 0.28 -0.47 39 5 185 0
29JUN26 50.00 P 0.31 0.62 0.31 0.43 -0.71 38 15 324 +3
29JUN26 52.50 P 1.34 1.62 1.27 1.29 -1.10 39 52 77 +42
29JUN26 55.00 P 2.70 2.91 2.70 2.74 -1.31 40 59 129 -28
29JUN26 57.50 P 0.00 0.00 0.00 4.60 -1.74 39 0 103 0
29JUN26 60.00 P 0.00 0.00 0.00 6.87 -1.63 38 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 9.58 -1.70 63 0 75 0
29JUN26 65.00 P 0.00 0.00 0.00 12.06 -1.78 73 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 14.30 -1.65 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 16.80 -1.65 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 19.30 -1.65 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 21.80 -1.65 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 24.30 -1.65 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 26.80 -1.65 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 29.30 -1.65 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 31.80 -1.65 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 34.30 -1.65 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 32 0
30JUL26 37.00 P 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.04 -0.05 40 0 6 0
30JUL26 39.00 P 0.00 0.00 0.00 0.07 -0.07 40 0 0 0
30JUL26 40.00 P 0.13 0.13 0.13 0.10 -0.11 39 2 55 0
30JUL26 41.00 P 0.00 0.00 0.00 0.16 -0.15 39 0 22 0
30JUL26 42.00 P 0.00 0.00 0.00 0.24 -0.20 39 0 189 0
30JUL26 43.00 P 0.47 0.48 0.47 0.34 -0.27 39 3 256 -1
30JUL26 44.00 P 0.66 0.66 0.59 0.49 -0.33 39 2 318 -2
30JUL26 45.00 P 0.00 0.00 0.00 0.68 -0.40 40 0 469 0
30JUL26 46.00 P 0.90 0.90 0.90 0.91 -0.50 40 2 288 -2
30JUL26 47.00 P 1.15 1.15 1.15 1.19 -0.60 40 15 378 -15
30JUL26 48.00 P 1.98 1.98 1.55 1.50 -0.71 39 3 448 -1
30JUL26 49.00 P 0.00 0.00 0.00 1.90 -0.81 40 0 521 0
30JUL26 50.00 P 2.16 2.16 2.16 2.27 -0.98 38 1 182 -1
30JUL26 52.50 P 3.70 3.70 3.70 3.65 -1.23 39 7 126 0
30JUL26 55.00 P 5.00 5.40 5.00 5.27 -1.12 38 10 12 0
30JUL26 57.50 P 7.40 7.40 7.40 7.28 -1.56 39 2 2 +2
30JUL26 60.00 P 0.00 0.00 0.00 9.57 -1.69 42 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 11.86 -1.82 44 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 14.32 -1.66 49 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 16.75 -1.85 51 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 19.17 -1.47 53 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 21.49 -1.63 37 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 23.98 -1.63 35 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.17 -0.10 40 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.25 -0.13 40 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.34 -0.17 40 0 16 0
28AUG26 41.00 P 0.00 0.00 0.00 0.45 -0.22 40 0 97 0
28AUG26 42.00 P 0.00 0.00 0.00 0.59 -0.28 40 0 169 0
28AUG26 43.00 P 0.00 0.00 0.00 0.79 -0.32 40 0 178 0
28AUG26 44.00 P 0.00 0.00 0.00 1.00 -0.38 40 0 305 0
28AUG26 45.00 P 0.00 0.00 0.00 1.26 -0.45 40 0 244 0
28AUG26 46.00 P 0.00 0.00 0.00 1.56 -0.51 40 0 86 0
28AUG26 47.00 P 0.00 0.00 0.00 1.89 -0.60 40 0 202 0
28AUG26 48.00 P 2.30 2.38 2.30 2.24 -0.71 40 2 266 0
28AUG26 49.00 P 2.75 2.75 2.75 2.64 -0.81 40 15 226 +3
28AUG26 50.00 P 0.00 0.00 0.00 3.08 -0.90 39 0 182 0
28AUG26 52.50 P 0.00 0.00 0.00 4.43 -1.05 40 0 157 0
28AUG26 55.00 P 0.00 0.00 0.00 5.99 -1.27 39 0 0 0
28AUG26 57.50 P 7.90 7.90 7.90 7.82 -1.57 39 15 30 +15
28AUG26 60.00 P 0.00 0.00 0.00 10.06 -1.52 42 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 12.23 -1.62 43 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 14.48 -1.79 43 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 16.83 -1.77 44 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 19.23 -1.80 45 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 21.65 -1.88 46 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 24.12 -1.51 48 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.08 -0.04 41 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 0.11 -0.06 41 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 0.15 -0.08 40 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.21 -0.10 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.29 -0.13 40 0 13 0
29SEP26 38.00 P 0.00 0.00 0.00 0.39 -0.14 40 0 49 0
29SEP26 39.00 P 0.00 0.00 0.00 0.50 -0.18 40 0 1 0
29SEP26 40.00 P 0.00 0.00 0.00 0.63 -0.23 40 0 131 0
29SEP26 41.00 P 0.00 0.00 0.00 0.79 -0.27 40 0 109 0
29SEP26 42.00 P 0.00 0.00 0.00 0.99 -0.36 40 0 97 0
29SEP26 43.00 P 0.00 0.00 0.00 1.25 -0.38 41 0 151 0
29SEP26 44.00 P 0.00 0.00 0.00 1.52 -0.44 41 0 293 0
29SEP26 45.00 P 0.00 0.00 0.00 1.82 -0.49 41 0 307 0
29SEP26 46.00 P 0.00 0.00 0.00 2.15 -0.58 41 0 215 0
29SEP26 47.00 P 2.65 2.65 2.65 2.50 -0.65 40 1 884 0
29SEP26 48.00 P 0.00 0.00 0.00 2.88 -0.74 40 0 148 0
29SEP26 49.00 P 0.00 0.00 0.00 3.31 -0.81 40 0 199 0
29SEP26 50.00 P 3.50 4.00 3.50 3.78 -0.87 40 4 227 +2
29SEP26 52.50 P 4.95 4.95 4.95 5.10 -1.03 40 1 100 -1
29SEP26 55.00 P 6.20 6.60 6.20 6.67 -1.19 40 8 69 -8
29SEP26 57.50 P 0.00 0.00 0.00 8.42 -1.28 39 0 25 0
29SEP26 60.00 P 9.90 9.90 9.90 10.72 -1.34 43 1 65 -1
29SEP26 62.50 P 0.00 0.00 0.00 12.64 -1.45 42 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 14.83 -1.71 43 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 17.09 -1.66 43 0 32 0
29SEP26 70.00 P 0.00 0.00 0.00 19.39 -1.64 43 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 21.77 -1.84 44 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.17 -1.79 44 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 26.60 -1.81 44 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 29.06 -1.95 45 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 31.68 -1.42 53 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 33.97 -1.62 41 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 36.46 -1.63 41 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.75 -0.26 41 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.88 -0.35 40 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 1.09 -0.36 41 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 1.27 -0.42 40 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 1.48 -0.47 40 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.76 -0.47 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.03 -0.58 40 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 2.41 -0.50 41 0 16 0
30DEC26 44.00 P 0.00 0.00 0.00 2.76 -0.65 41 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 3.12 -0.68 41 0 30 0
30DEC26 46.00 P 0.00 0.00 0.00 3.48 -0.77 41 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 3.91 -0.81 41 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.41 -0.87 41 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 4.90 -0.91 41 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.42 -0.97 41 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 6.65 -1.25 40 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.44 -1.15 42 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 10.11 -1.29 42 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 11.85 -1.49 42 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 13.93 -1.45 43 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 15.97 -1.57 44 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.05 -1.38 44 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.30 -1.74 45 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.54 -1.74 45 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.82 -1.74 45 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 27.13 -1.86 46 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 29.48 -1.87 46 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 31.82 -1.93 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 34.06 -1.95 41 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 36.51 -1.63 40 0 0 0
30MAR27 36.00 P 1.30 1.30 1.30 1.26 -0.19 40 1 22 +1
30MAR27 37.00 P 0.00 0.00 0.00 1.48 -0.20 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.66 -0.29 40 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 1.93 -0.37 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.27 -0.34 41 0 3 0
30MAR27 41.00 P 0.00 0.00 0.00 2.56 -0.41 41 0 1 0
30MAR27 42.00 P 0.00 0.00 0.00 2.91 -0.42 41 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.22 -0.51 40 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 3.59 -0.56 40 0 17 0
30MAR27 45.00 P 3.98 3.98 3.98 3.98 -0.61 40 5 1,010 -2
30MAR27 46.00 P 0.00 0.00 0.00 4.40 -0.65 40 0 1,026 0
30MAR27 47.00 P 0.00 0.00 0.00 4.84 -0.70 40 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 5.31 -0.75 40 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 5.80 -0.80 40 0 6 0
30MAR27 50.00 P 0.00 0.00 0.00 6.32 -0.84 40 0 7 0
30MAR27 52.50 P 0.00 0.00 0.00 7.73 -0.99 40 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 9.32 -1.07 41 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.01 -1.14 41 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 12.89 -1.15 42 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 14.78 -1.24 42 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 16.71 -1.38 42 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 18.71 -1.54 42 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.02 -1.41 44 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 22.66 -2.01 40 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.89 -1.67 40 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 27.16 -1.83 40 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.15 -0.40 39 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.43 -0.36 39 0 2 0
29JUN27 40.00 P 3.14 3.14 3.14 2.72 -0.42 39 3 3 -1
29JUN27 41.00 P 0.00 0.00 0.00 3.07 -0.42 39 0 0 0
29JUN27 42.00 P 3.40 3.40 3.40 3.40 -0.58 39 2 2 +2
29JUN27 43.00 P 3.80 3.80 3.80 3.80 -0.62 39 4 4 +4
29JUN27 44.00 P 0.00 0.00 0.00 4.31 -0.55 40 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 4.69 -0.62 40 0 3 0
29JUN27 46.00 P 0.00 0.00 0.00 5.12 -0.68 40 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 5.59 -0.70 40 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 6.07 -0.72 40 0 1 0
29JUN27 49.00 P 0.00 0.00 0.00 6.56 -0.77 40 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 7.10 -0.79 40 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 8.50 -0.91 40 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 10.05 -1.01 40 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 11.71 -1.09 40 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 13.47 -1.18 40 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 15.07 -1.57 39 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 16.94 -1.74 39 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 18.95 -1.30 39 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 21.02 -1.41 40 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 23.10 - 39 0 0 -
29JUN27 75.00 P 0.00 0.00 0.00 25.26 - 39 0 0 -
TOTAL PUT 254 13,429 -3
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$ 44.30
29JUN26 29.00 C 0.00 0.00 0.00 15.33 +0.20 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.33 +0.22 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 13.33 +0.18 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 12.33 +0.07 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.34 +0.20 55 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 10.34 +0.13 48 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.34 +0.12 42 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 8.34 +0.23 35 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 7.34 +0.06 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 6.34 +0.18 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 5.35 +0.22 28 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 4.37 +0.20 27 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 3.43 +0.18 28 0 45 0
29JUN26 42.00 C 0.00 0.00 0.00 2.55 +0.13 28 0 181 0
29JUN26 43.00 C 0.00 0.00 0.00 1.78 +0.08 28 0 126 0
29JUN26 44.00 C 1.00 1.00 1.00 1.12 +0.04 27 15 107 +10
29JUN26 45.00 C 0.60 0.67 0.60 0.68 0.00 27 48 106 -18
29JUN26 46.00 C 0.00 0.00 0.00 0.36 -0.04 27 0 95 0
29JUN26 47.00 C 0.00 0.00 0.00 0.19 -0.02 28 0 149 0
29JUN26 48.00 C 0.00 0.00 0.00 0.09 -0.02 28 0 114 0
29JUN26 49.00 C 0.09 0.09 0.09 0.04 -0.01 28 15 184 0
29JUN26 50.00 C 0.06 0.06 0.06 0.02 0.00 29 15 530 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 36 0 65 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 44 0 51 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 52 0 74 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 60 0 43 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 67 0 16 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 86 0 4 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 11.42 +0.28 31 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 10.34 +0.04 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 9.44 +0.12 30 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 8.37 0.00 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 7.50 +0.10 30 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 6.56 +0.19 29 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 5.66 +0.18 29 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 4.81 +0.16 30 0 15 0
30JUL26 41.00 C 0.00 0.00 0.00 4.01 +0.13 29 0 30 0
30JUL26 42.00 C 0.00 0.00 0.00 3.29 +0.11 30 0 215 0
30JUL26 43.00 C 0.00 0.00 0.00 2.65 +0.13 30 0 118 0
30JUL26 44.00 C 0.00 0.00 0.00 2.03 +0.03 29 0 45 0
30JUL26 45.00 C 0.00 0.00 0.00 1.57 +0.03 29 0 56 0
30JUL26 46.00 C 0.00 0.00 0.00 1.20 +0.02 29 0 91 0
30JUL26 47.00 C 0.00 0.00 0.00 0.88 -0.01 29 0 106 0
30JUL26 48.00 C 0.00 0.00 0.00 0.64 -0.04 29 0 41 0
30JUL26 49.00 C 0.00 0.00 0.00 0.48 -0.01 30 0 67 0
30JUL26 50.00 C 0.00 0.00 0.00 0.34 0.00 30 0 42 0
30JUL26 52.50 C 0.00 0.00 0.00 0.13 -0.01 30 0 54 0
30JUL26 55.00 C 0.00 0.00 0.00 0.05 0.00 30 0 52 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 45 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 33 0 16 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 11.42 +0.14 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 10.49 +0.16 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 9.44 +0.02 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 8.60 +0.02 28 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 7.81 +0.09 32 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 6.95 +0.14 32 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 6.13 +0.15 32 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 5.37 +0.14 32 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 4.66 +0.12 32 0 8 0
28AUG26 42.00 C 0.00 0.00 0.00 4.00 +0.15 32 0 20 0
28AUG26 43.00 C 0.00 0.00 0.00 3.31 +0.02 31 0 43 0
28AUG26 44.00 C 0.00 0.00 0.00 2.83 +0.04 32 0 56 0
28AUG26 45.00 C 0.00 0.00 0.00 2.36 +0.02 32 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 1.97 +0.03 32 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 1.64 +0.03 32 0 59 0
28AUG26 48.00 C 0.00 0.00 0.00 1.35 +0.02 33 0 60 0
28AUG26 49.00 C 0.00 0.00 0.00 1.11 +0.02 33 0 46 0
28AUG26 50.00 C 1.10 1.10 1.10 0.89 +0.01 33 1 150 0
28AUG26 52.50 C 0.00 0.00 0.00 0.49 0.00 33 0 1 0
28AUG26 55.00 C 0.00 0.00 0.00 0.26 0.00 33 0 15 0
28AUG26 57.50 C 0.00 0.00 0.00 0.13 -0.01 32 0 2 0
28AUG26 60.00 C 0.00 0.00 0.00 0.07 0.00 33 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.02 0.00 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 12.64 +0.10 32 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.60 +0.01 26 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.58 +0.04 17 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.76 +0.12 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.79 +0.06 27 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.19 +0.20 34 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.39 +0.10 34 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.64 +0.18 34 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.93 +0.25 34 0 6 0
29SEP26 41.00 C 0.00 0.00 0.00 5.26 +0.24 34 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.65 +0.29 34 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 3.96 +0.16 32 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 3.46 +0.14 33 0 840 0
29SEP26 45.00 C 0.00 0.00 0.00 3.00 +0.13 33 0 852 0
29SEP26 46.00 C 0.00 0.00 0.00 2.59 +0.13 33 0 75 0
29SEP26 47.00 C 0.00 0.00 0.00 2.23 +0.11 33 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 1.91 +0.10 33 0 75 0
29SEP26 49.00 C 0.00 0.00 0.00 1.62 +0.07 33 0 75 0
29SEP26 50.00 C 0.00 0.00 0.00 1.38 +0.07 33 0 38 0
29SEP26 52.50 C 0.00 0.00 0.00 0.89 +0.06 33 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 0.60 +0.09 34 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 0.37 +0.06 34 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.22 +0.04 34 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.13 +0.02 34 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.08 +0.02 34 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.11 -0.01 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.12 -0.12 30 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.27 -0.05 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.42 -0.08 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.65 +0.02 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.88 +0.01 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.21 -0.01 32 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.52 +0.01 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.86 +0.22 32 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.24 +0.21 32 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.66 +0.21 32 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.12 +0.20 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.62 +0.19 32 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 4.15 +0.18 32 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 3.73 +0.18 32 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 3.33 +0.19 32 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 2.89 0.00 31 0 33 0
30DEC26 49.00 C 0.00 0.00 0.00 2.61 +0.03 31 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 2.42 +0.14 32 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 1.79 +0.13 32 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 1.30 +0.10 32 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 0.93 +0.08 32 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.67 +0.07 32 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.47 +0.05 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.33 +0.04 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.23 +0.03 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.16 +0.02 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.11 +0.01 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.73 +0.05 34 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.81 -0.03 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.10 +0.04 33 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.25 -0.13 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.50 -0.12 32 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.79 -0.12 32 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.10 -0.12 32 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.52 -0.04 33 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.91 -0.03 33 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.33 -0.02 33 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.78 -0.01 33 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.26 +0.18 33 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.78 +0.17 33 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 5.32 +0.16 33 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.90 +0.16 33 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 4.50 +0.15 33 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.13 +0.15 33 0 427 0
30MAR27 49.00 C 0.00 0.00 0.00 3.79 +0.14 33 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.47 +0.14 33 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.77 +0.20 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.22 +0.06 33 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 1.78 +0.09 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.32 0.00 32 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 1.05 +0.02 33 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.84 +0.04 33 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.66 +0.04 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.50 +0.02 33 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 13.46 +0.17 36 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 12.69 +0.16 36 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.93 +0.11 36 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.20 +0.12 35 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.45 +0.05 35 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.79 +0.02 34 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.16 +0.01 34 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.56 +0.03 34 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.99 +0.01 34 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.23 -0.21 32 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.71 -0.21 32 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 6.26 -0.20 32 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 5.98 -0.02 33 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.37 -0.14 32 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 5.00 -0.19 32 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.76 +0.01 33 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.40 -0.01 33 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 4.07 -0.02 33 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 3.33 -0.07 33 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.73 -0.07 33 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.21 0.00 33 0 0 0
TOTAL CALL 94 6,358 -8
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 85 0 12 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 66 0 16 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 61 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 50 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 44 0 69 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 39 0 79 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 34 0 190 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 300 0
29JUN26 40.00 P 0.00 0.00 0.00 0.03 -0.03 28 0 267 0
29JUN26 41.00 P 0.00 0.00 0.00 0.08 -0.06 28 0 128 0
29JUN26 42.00 P 0.20 0.26 0.20 0.21 -0.10 28 23 184 -23
29JUN26 43.00 P 0.49 0.49 0.44 0.45 -0.15 28 22 150 -9
29JUN26 44.00 P 0.89 0.89 0.89 0.83 -0.20 28 15 152 0
29JUN26 45.00 P 0.00 0.00 0.00 1.35 -0.22 28 0 119 0
29JUN26 46.00 P 0.00 0.00 0.00 2.04 -0.24 28 0 553 0
29JUN26 47.00 P 0.00 0.00 0.00 2.85 -0.25 28 0 265 0
29JUN26 48.00 P 0.00 0.00 0.00 3.75 -0.25 27 0 127 0
29JUN26 49.00 P 0.00 0.00 0.00 4.71 -0.25 27 0 162 0
29JUN26 50.00 P 0.00 0.00 0.00 5.70 -0.24 0 0 80 0
29JUN26 52.50 P 0.00 0.00 0.00 8.20 -0.41 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 10.75 -0.19 60 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 13.25 -0.19 70 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.72 -0.31 73 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 18.22 -0.22 81 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.72 -0.22 89 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 23.28 -0.16 110 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 25.78 -0.16 118 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 28.28 -0.16 126 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 30.78 -0.16 133 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 33.28 -0.16 140 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 60 0
30JUL26 36.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 66 0
30JUL26 37.00 P 0.00 0.00 0.00 0.08 -0.02 30 0 60 0
30JUL26 38.00 P 0.00 0.00 0.00 0.13 -0.04 30 0 69 0
30JUL26 39.00 P 0.26 0.26 0.26 0.23 -0.06 30 3 37 0
30JUL26 40.00 P 0.00 0.00 0.00 0.38 -0.08 30 0 49 0
30JUL26 41.00 P 0.00 0.00 0.00 0.59 -0.10 30 0 30 0
30JUL26 42.00 P 0.00 0.00 0.00 0.88 -0.12 30 0 47 0
30JUL26 43.00 P 0.00 0.00 0.00 1.24 -0.15 30 0 100 0
30JUL26 44.00 P 0.00 0.00 0.00 1.66 -0.18 30 0 57 0
30JUL26 45.00 P 2.34 2.34 2.20 2.20 -0.20 30 31 200 +16
30JUL26 46.00 P 0.00 0.00 0.00 2.78 -0.21 29 0 118 0
30JUL26 47.00 P 0.00 0.00 0.00 3.47 -0.22 30 0 103 0
30JUL26 48.00 P 0.00 0.00 0.00 4.23 -0.22 30 0 90 0
30JUL26 49.00 P 0.00 0.00 0.00 5.04 -0.24 29 0 65 0
30JUL26 50.00 P 0.00 0.00 0.00 5.91 -0.14 29 0 50 0
30JUL26 52.50 P 0.00 0.00 0.00 8.39 -0.22 37 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 10.84 -0.10 42 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 13.35 -0.20 49 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 15.85 -0.20 55 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 18.35 -0.20 61 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 20.85 -0.20 66 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 23.35 -0.20 71 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 25.85 -0.20 76 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 36 0
28AUG26 34.00 P 0.00 0.00 0.00 0.08 -0.02 33 0 11 0
28AUG26 35.00 P 0.00 0.00 0.00 0.13 -0.03 33 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.20 -0.04 33 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.30 -0.06 32 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.45 -0.06 33 0 14 0
28AUG26 39.00 P 0.00 0.00 0.00 0.64 -0.07 33 0 75 0
28AUG26 40.00 P 0.00 0.00 0.00 0.86 -0.11 32 0 30 0
28AUG26 41.00 P 0.00 0.00 0.00 1.14 -0.13 32 0 24 0
28AUG26 42.00 P 0.00 0.00 0.00 1.49 -0.14 33 0 30 0
28AUG26 43.00 P 0.00 0.00 0.00 1.90 -0.15 33 0 90 0
28AUG26 44.00 P 0.00 0.00 0.00 2.36 -0.16 33 0 30 0
28AUG26 45.00 P 0.00 0.00 0.00 2.90 -0.20 33 0 30 0
28AUG26 46.00 P 0.00 0.00 0.00 3.47 -0.23 32 0 33 0
28AUG26 47.00 P 0.00 0.00 0.00 4.10 -0.21 32 0 43 0
28AUG26 48.00 P 0.00 0.00 0.00 4.80 -0.21 32 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 5.55 -0.22 32 0 7 0
28AUG26 50.00 P 0.00 0.00 0.00 6.34 -0.23 32 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 8.54 -0.13 34 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 10.84 -0.13 34 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 13.35 -0.20 40 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.85 -0.21 45 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 18.35 -0.21 49 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 20.85 -0.20 54 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 23.35 -0.20 58 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.10 +0.01 34 0 49 0
29SEP26 33.00 P 0.00 0.00 0.00 0.15 +0.01 34 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.22 +0.01 34 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.31 0.00 34 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.42 -0.01 33 0 4 0
29SEP26 37.00 P 0.00 0.00 0.00 0.57 -0.02 33 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.76 -0.03 33 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 1.00 -0.04 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.27 -0.07 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.59 -0.08 33 0 16 0
29SEP26 42.00 P 0.00 0.00 0.00 1.96 -0.09 33 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.38 -0.09 33 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 2.84 -0.12 33 0 849 0
29SEP26 45.00 P 0.00 0.00 0.00 3.57 +0.04 35 0 829 0
29SEP26 46.00 P 0.00 0.00 0.00 3.91 -0.29 32 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 4.67 -0.04 34 0 61 0
29SEP26 48.00 P 0.00 0.00 0.00 5.33 -0.07 34 0 105 0
29SEP26 49.00 P 0.00 0.00 0.00 6.05 -0.06 34 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 6.79 -0.10 34 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 8.78 -0.20 33 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 11.10 -0.08 36 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.51 -0.04 39 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.85 -0.21 39 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.35 -0.21 43 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.85 -0.20 47 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.35 -0.20 50 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.85 -0.20 54 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.35 -0.09 57 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 30.85 -0.09 60 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 33.35 -0.09 63 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.30 0.00 32 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 0.41 0.00 32 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.55 +0.01 32 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.70 0.00 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.90 0.00 32 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 1.13 0.00 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.39 0.00 32 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 1.70 -0.01 32 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.03 -0.01 32 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 2.39 -0.05 32 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 2.80 -0.06 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.25 -0.10 32 0 8 0
30DEC26 44.00 P 0.00 0.00 0.00 3.70 -0.04 32 0 13 0
30DEC26 45.00 P 0.00 0.00 0.00 4.24 -0.08 32 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 4.80 -0.10 31 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.41 -0.09 32 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 6.06 -0.15 32 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 6.72 -0.18 31 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 7.51 -0.17 32 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 9.60 -0.08 34 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 11.67 -0.06 35 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 13.74 -0.16 34 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.13 +0.02 36 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 18.38 -0.18 35 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.85 -0.20 37 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.35 -0.20 40 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.85 -0.20 43 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.35 -0.11 45 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.67 -0.01 33 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 0.83 -0.01 33 0 35 0
30MAR27 34.00 P 0.00 0.00 0.00 1.03 -0.02 33 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.25 -0.01 33 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 1.52 -0.01 33 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 1.79 -0.02 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.05 -0.10 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.37 -0.11 33 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 2.73 -0.12 32 0 852 0
30MAR27 41.00 P 0.00 0.00 0.00 3.12 -0.12 32 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.54 -0.14 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.00 -0.15 32 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 4.70 -0.04 33 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.14 +0.05 33 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 5.63 -0.15 32 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 6.23 -0.03 32 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 6.87 -0.03 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.61 +0.04 33 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 8.31 +0.06 33 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 10.15 +0.06 33 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.12 +0.06 34 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 14.19 -0.02 34 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.37 -0.01 34 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 18.54 -0.03 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.90 -0.15 34 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.35 -0.20 35 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.85 -0.20 38 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.33 -0.14 33 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 1.60 -0.14 33 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.87 -0.16 33 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 2.19 -0.14 33 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.46 -0.11 32 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.83 -0.10 33 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.18 -0.14 32 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 3.57 -0.15 32 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 3.99 -0.20 32 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 4.44 -0.21 32 0 2 0
29JUN27 43.00 P 0.00 0.00 0.00 4.92 -0.22 32 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 5.43 -0.25 31 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 5.97 -0.25 31 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 6.53 -0.25 31 0 20 0
29JUN27 47.00 P 0.00 0.00 0.00 7.12 -0.27 31 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 7.78 -0.23 31 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 8.49 -0.14 32 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 9.16 -0.14 32 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 10.94 -0.07 32 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.82 -0.03 32 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.70 -0.07 31 0 0 0
TOTAL PUT 94 8,004 -16
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$ 200.40
29JUN26 147.50 C 0.00 0.00 0.00 52.95 +0.13 0 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 50.55 +0.23 0 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 48.53 +0.64 80 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 45.99 +0.59 75 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 43.14 +0.17 53 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 40.91 +0.54 64 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 38.41 +1.26 60 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 36.25 +1.62 66 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 33.18 +1.02 43 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 30.76 +0.79 44 0 3 0
29JUN26 172.50 C 0.00 0.00 0.00 28.15 +0.68 35 0 126 0
29JUN26 175.00 C 0.00 0.00 0.00 25.71 +0.65 35 0 121 0
29JUN26 177.50 C 0.00 0.00 0.00 23.29 +0.60 35 0 91 0
29JUN26 180.00 C 0.00 0.00 0.00 20.92 +0.54 35 0 219 0
29JUN26 182.50 C 0.00 0.00 0.00 18.61 +0.46 35 0 171 0
29JUN26 185.00 C 0.00 0.00 0.00 16.38 +0.37 35 0 108 0
29JUN26 187.50 C 0.00 0.00 0.00 14.26 +0.28 35 0 181 0
29JUN26 190.00 C 13.00 13.00 13.00 12.26 +0.19 35 4 394 -4
29JUN26 192.50 C 11.56 11.56 11.40 10.40 +0.09 35 7 375 -5
29JUN26 195.00 C 7.81 8.03 7.81 8.70 -0.26 35 10 459 0
29JUN26 197.50 C 0.00 0.00 0.00 7.23 -0.24 35 1 411 0
29JUN26 200.00 C 5.72 6.50 4.77 5.90 -0.24 35 127 613 -34
29JUN26 205.00 C 3.18 4.14 3.18 3.73 -0.20 35 64 551 +1
29JUN26 210.00 C 2.22 2.57 1.66 2.14 -0.33 35 167 1,156 -7
29JUN26 215.00 C 1.29 1.29 0.95 1.22 -0.22 35 61 794 -33
29JUN26 220.00 C 0.57 0.76 0.57 0.63 -0.17 35 6 565 +4
29JUN26 225.00 C 0.34 0.34 0.29 0.30 -0.12 35 41 214 +30
29JUN26 230.00 C 0.28 0.29 0.28 0.14 -0.07 35 16 267 +16
29JUN26 235.00 C 0.00 0.00 0.00 0.06 -0.04 35 0 225 0
29JUN26 240.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 61 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 30 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 39 0 99 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 42 0 28 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 45 0 25 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 51 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 53 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 56 0 33 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 62 0 76 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 64 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 67 0 95 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 76 0 10 0
30JUL26 147.50 C 0.00 0.00 0.00 53.45 +0.54 34 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 51.97 +1.39 56 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 49.56 +1.59 54 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 47.46 +1.79 56 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 44.95 +1.98 53 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 42.47 +1.74 50 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 39.40 +1.06 42 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 37.18 +1.19 42 0 13 0
30JUL26 167.50 C 0.00 0.00 0.00 34.87 +1.11 41 0 30 0
30JUL26 170.00 C 0.00 0.00 0.00 31.45 +0.05 30 0 43 0
30JUL26 172.50 C 0.00 0.00 0.00 29.26 +0.03 31 0 203 0
30JUL26 175.00 C 0.00 0.00 0.00 27.50 +0.39 35 0 239 0
30JUL26 177.50 C 0.00 0.00 0.00 25.40 +0.33 35 0 137 0
30JUL26 180.00 C 0.00 0.00 0.00 23.37 +0.28 35 0 504 0
30JUL26 182.50 C 0.00 0.00 0.00 21.42 +0.22 35 0 274 0
30JUL26 185.00 C 0.00 0.00 0.00 19.56 +0.17 35 0 225 0
30JUL26 187.50 C 0.00 0.00 0.00 17.78 +0.10 35 0 236 0
30JUL26 190.00 C 0.00 0.00 0.00 16.10 +0.05 35 0 257 0
30JUL26 192.50 C 0.00 0.00 0.00 14.52 -0.26 35 0 200 0
30JUL26 195.00 C 0.00 0.00 0.00 13.22 -0.25 35 0 291 0
30JUL26 197.50 C 10.55 10.55 10.55 11.69 -0.40 35 15 358 +15
30JUL26 200.00 C 9.51 10.40 9.17 10.49 -0.32 35 95 284 +92
30JUL26 205.00 C 8.55 8.55 8.55 8.21 -0.34 35 1 751 +1
30JUL26 210.00 C 5.64 6.50 5.64 6.40 -0.26 35 25 93 0
30JUL26 215.00 C 5.06 5.06 4.80 4.80 -0.22 35 61 244 +48
30JUL26 220.00 C 3.88 3.88 3.30 3.61 -0.25 35 6 687 +2
30JUL26 225.00 C 2.38 2.65 2.38 2.64 -0.23 35 55 1,118 +55
30JUL26 230.00 C 2.08 2.12 1.76 1.90 -0.21 35 54 1,000 +20
30JUL26 235.00 C 0.00 0.00 0.00 1.35 -0.18 35 0 353 0
30JUL26 240.00 C 1.07 1.07 1.07 0.94 -0.15 35 5 96 +3
30JUL26 245.00 C 0.74 0.81 0.74 0.65 - 35 22 22 -
28AUG26 150.00 C 0.00 0.00 0.00 52.21 +0.98 44 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 49.87 +0.91 43 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 47.62 +1.03 43 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 45.39 +1.08 43 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 43.26 +0.41 43 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 40.91 +0.26 42 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 38.68 +0.66 41 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 36.70 +1.09 41 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 34.29 +0.71 39 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 31.83 +0.23 37 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 29.87 +0.15 37 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 27.98 +0.12 37 0 73 0
28AUG26 180.00 C 0.00 0.00 0.00 26.13 +0.03 37 0 45 0
28AUG26 182.50 C 0.00 0.00 0.00 24.40 +0.02 37 0 74 0
28AUG26 185.00 C 0.00 0.00 0.00 22.70 -0.02 37 0 93 0
28AUG26 187.50 C 0.00 0.00 0.00 21.09 -0.09 37 0 130 0
28AUG26 190.00 C 0.00 0.00 0.00 19.55 -0.12 37 0 205 0
28AUG26 192.50 C 0.00 0.00 0.00 18.06 -0.18 37 0 176 0
28AUG26 195.00 C 0.00 0.00 0.00 16.97 -0.28 38 0 170 0
28AUG26 197.50 C 14.61 14.61 14.61 15.65 -0.33 38 6 172 +6
28AUG26 200.00 C 0.00 0.00 0.00 14.41 -0.33 38 0 219 0
28AUG26 205.00 C 0.00 0.00 0.00 12.21 -0.31 38 0 188 0
28AUG26 210.00 C 0.00 0.00 0.00 10.20 -0.33 38 0 111 0
28AUG26 215.00 C 0.00 0.00 0.00 8.43 -0.38 38 0 151 0
28AUG26 220.00 C 0.00 0.00 0.00 6.90 -0.39 38 0 223 0
28AUG26 225.00 C 0.00 0.00 0.00 5.64 -0.38 38 0 215 0
28AUG26 230.00 C 0.00 0.00 0.00 4.55 -0.36 38 0 244 0
28AUG26 235.00 C 3.54 3.54 3.54 3.65 -0.36 38 15 59 0
28AUG26 240.00 C 0.00 0.00 0.00 2.92 -0.32 38 0 39 0
28AUG26 245.00 C 2.40 2.40 2.40 2.30 - 37 4 4 -
29SEP26 147.50 C 0.00 0.00 0.00 54.30 -0.46 35 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 52.21 -0.17 37 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 50.45 +1.00 41 0 16 0
29SEP26 155.00 C 0.00 0.00 0.00 48.17 +0.95 40 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 45.96 +0.92 40 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 43.26 -0.71 37 0 36 0
29SEP26 162.50 C 0.00 0.00 0.00 40.96 -0.64 36 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 39.60 +0.07 39 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 37.07 -0.16 37 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 35.12 -0.80 37 0 17 0
29SEP26 172.50 C 0.00 0.00 0.00 33.26 +0.23 37 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 31.41 +0.23 37 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 29.62 +0.14 37 0 30 0
29SEP26 180.00 C 0.00 0.00 0.00 27.94 +0.13 37 0 14 0
29SEP26 182.50 C 0.00 0.00 0.00 26.26 +0.12 37 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 25.40 +0.03 39 0 15 0
29SEP26 187.50 C 0.00 0.00 0.00 23.43 -0.16 37 0 45 0
29SEP26 190.00 C 20.25 20.25 20.25 21.92 -0.19 37 15 124 +15
29SEP26 192.50 C 0.00 0.00 0.00 20.53 -0.21 37 0 388 0
29SEP26 195.00 C 0.00 0.00 0.00 19.12 -0.27 37 0 94 0
29SEP26 197.50 C 0.00 0.00 0.00 17.78 -0.33 37 0 91 0
29SEP26 200.00 C 16.31 16.31 15.35 16.59 -0.30 37 23 134 +10
29SEP26 205.00 C 14.34 14.34 13.36 14.44 -0.23 37 38 179 +35
29SEP26 210.00 C 11.56 11.56 11.45 12.47 -0.27 37 10 300 0
29SEP26 215.00 C 9.93 10.09 9.88 10.76 -0.25 37 8 112 -6
29SEP26 220.00 C 8.51 9.63 8.47 9.27 -0.24 37 8 104 -3
29SEP26 225.00 C 7.28 7.42 7.20 7.80 -0.25 37 36 74 +32
29SEP26 230.00 C 6.59 6.59 6.59 6.66 -0.25 37 15 489 +13
29SEP26 235.00 C 0.00 0.00 0.00 5.56 -0.24 37 0 52 0
29SEP26 240.00 C 0.00 0.00 0.00 4.69 -0.25 37 0 23 0
29SEP26 245.00 C 0.00 0.00 0.00 3.89 -0.22 37 0 2 0
29SEP26 250.00 C 0.00 0.00 0.00 3.26 -0.22 37 0 133 0
29SEP26 255.00 C 0.00 0.00 0.00 2.68 -0.18 37 0 0 0
29SEP26 260.00 C 2.40 2.40 2.40 2.17 -0.18 37 1 4 -1
29SEP26 265.00 C 0.00 0.00 0.00 1.76 -0.16 37 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 1.46 -0.15 37 0 19 0
29SEP26 275.00 C 0.00 0.00 0.00 1.17 -0.15 37 0 7 0
29SEP26 280.00 C 0.00 0.00 0.00 0.98 -0.11 37 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 0.78 -0.12 37 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.64 -0.09 37 0 30 0
30DEC26 147.50 C 0.00 0.00 0.00 56.80 -0.61 36 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 55.39 +0.06 38 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 53.45 +0.16 38 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 51.46 +0.18 38 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 49.39 +0.07 38 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 46.98 -0.50 37 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 45.10 -0.42 36 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 43.26 -0.46 36 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 41.68 -0.21 37 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 39.75 -0.40 36 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 37.99 -0.04 36 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 36.34 -0.17 36 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 35.08 +0.26 37 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 33.56 +0.27 37 0 21 0
30DEC26 182.50 C 0.00 0.00 0.00 31.15 -0.67 35 0 11 0
30DEC26 185.00 C 0.00 0.00 0.00 30.67 +0.29 37 0 30 0
30DEC26 187.50 C 27.60 27.60 27.60 29.23 -0.58 37 1 16 -1
30DEC26 190.00 C 0.00 0.00 0.00 27.91 -0.20 37 0 33 0
30DEC26 192.50 C 0.00 0.00 0.00 26.62 -0.20 37 0 180 0
30DEC26 195.00 C 0.00 0.00 0.00 25.25 -0.19 37 0 296 0
30DEC26 197.50 C 0.00 0.00 0.00 24.04 -0.17 37 0 255 0
30DEC26 200.00 C 22.51 22.51 21.61 22.81 -0.67 37 33 109 +14
30DEC26 205.00 C 19.64 19.65 19.50 20.70 -0.21 37 11 71 +4
30DEC26 210.00 C 18.38 19.23 17.66 18.70 -0.24 37 23 296 +8
30DEC26 215.00 C 15.96 15.96 15.96 16.92 -0.16 37 1 69 +1
30DEC26 220.00 C 15.60 15.60 15.60 15.27 -0.32 37 1 39 +1
30DEC26 225.00 C 12.80 12.80 12.80 13.78 -0.23 37 1 16 0
30DEC26 230.00 C 0.00 0.00 0.00 12.43 -0.18 37 0 25 0
30DEC26 235.00 C 0.00 0.00 0.00 11.21 +0.01 37 0 66 0
30DEC26 240.00 C 0.00 0.00 0.00 10.10 0.00 37 0 15 0
30DEC26 245.00 C 0.00 0.00 0.00 9.00 -0.01 37 0 10 0
30DEC26 250.00 C 0.00 0.00 0.00 7.98 -0.02 37 0 277 0
30DEC26 255.00 C 0.00 0.00 0.00 7.15 -0.03 37 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 6.14 -0.03 37 0 41 0
30DEC26 265.00 C 0.00 0.00 0.00 5.44 -0.03 37 0 137 0
30DEC26 270.00 C 0.00 0.00 0.00 4.86 -0.03 37 0 36 0
30DEC26 275.00 C 0.00 0.00 0.00 4.27 -0.04 37 0 3 0
30MAR27 147.50 C 0.00 0.00 0.00 60.16 +0.53 37 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 57.69 +0.01 36 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 55.76 -0.17 36 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 54.22 +0.54 36 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 52.31 +0.21 36 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 50.55 +0.47 36 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 48.68 +0.35 36 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 46.97 +0.35 36 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 45.27 +0.11 36 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 43.61 -0.16 36 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 41.86 +0.02 36 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 40.52 +0.22 36 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 39.02 +0.21 36 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 37.58 -0.14 36 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 36.16 -0.15 36 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 34.69 -0.45 36 0 6 0
30MAR27 187.50 C 0.00 0.00 0.00 33.32 -0.49 36 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 32.96 +0.44 37 0 36 0
30MAR27 192.50 C 0.00 0.00 0.00 31.19 -0.09 36 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 29.99 -0.09 36 0 33 0
30MAR27 197.50 C 0.00 0.00 0.00 28.74 -0.08 36 0 16 0
30MAR27 200.00 C 27.18 27.18 26.29 27.62 -0.08 36 23 42 +22
30MAR27 205.00 C 24.37 26.07 24.30 25.48 -0.11 36 8 37 +1
30MAR27 210.00 C 22.43 24.04 22.37 23.48 -0.15 36 5 1,182 0
30MAR27 215.00 C 20.64 20.64 20.59 21.95 +0.13 37 2 62 +2
30MAR27 220.00 C 18.99 18.99 18.94 19.99 -0.13 37 2 47 +1
30MAR27 225.00 C 17.47 18.83 17.47 18.26 -0.22 36 2 60 +2
30MAR27 230.00 C 0.00 0.00 0.00 16.98 -0.12 37 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 15.65 -0.13 37 0 4 0
30MAR27 240.00 C 0.00 0.00 0.00 14.25 -0.30 37 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 13.30 - 37 0 0 -
29JUN27 165.00 C 0.00 0.00 0.00 49.95 +0.11 35 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 48.28 0.00 35 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 46.84 +0.08 35 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 45.35 +0.07 35 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 43.74 -0.11 35 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 42.39 -0.05 35 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 41.03 -0.05 35 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 39.68 -0.08 35 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 38.46 -0.01 35 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 37.19 -0.02 35 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 36.02 +0.03 35 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 35.01 -0.09 36 0 2 0
29JUN27 195.00 C 0.00 0.00 0.00 33.86 -0.09 36 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 32.56 -0.11 36 0 0 0
29JUN27 200.00 C 30.44 30.44 30.25 31.47 -0.13 36 8 34 +8
29JUN27 205.00 C 28.38 28.51 28.22 29.45 -0.09 36 8 8 +8
29JUN27 210.00 C 26.46 28.09 26.40 27.60 0.00 36 7 7 +7
29JUN27 215.00 C 24.61 24.61 24.61 25.75 -0.09 36 1 1 +1
29JUN27 220.00 C 0.00 0.00 0.00 24.56 +0.25 37 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 22.97 +0.65 37 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 20.95 -0.09 36 0 15 0
29JUN27 235.00 C 0.00 0.00 0.00 19.60 -0.06 37 0 6 0
29JUN27 240.00 C 0.00 0.00 0.00 18.28 -0.31 37 0 16 0
29JUN27 245.00 C 0.00 0.00 0.00 17.10 - 37 0 0 -
TOTAL CALL 1,159 25,404 +384
29JUN26 147.50 P 0.00 0.00 0.00 0.01 0.00 54 0 132 0
29JUN26 150.00 P 0.00 0.00 0.00 0.01 0.00 51 0 251 0
29JUN26 152.50 P 0.00 0.00 0.00 0.01 0.00 49 0 187 0
29JUN26 155.00 P 0.00 0.00 0.00 0.01 0.00 46 0 302 0
29JUN26 157.50 P 0.00 0.00 0.00 0.01 0.00 43 0 235 0
29JUN26 160.00 P 0.00 0.00 0.00 0.01 0.00 41 0 209 0
29JUN26 162.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 190 0
29JUN26 165.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 85 0
29JUN26 167.50 P 0.00 0.00 0.00 0.02 -0.03 35 0 452 0
29JUN26 170.00 P 0.15 0.18 0.15 0.04 -0.05 35 9 2,205 0
29JUN26 172.50 P 0.00 0.00 0.00 0.07 -0.07 35 0 349 0
29JUN26 175.00 P 0.30 0.30 0.30 0.12 -0.11 35 1 1,500 0
29JUN26 177.50 P 0.36 0.36 0.33 0.20 -0.17 35 23 694 +22
29JUN26 180.00 P 0.63 0.63 0.61 0.33 -0.23 35 2 1,339 0
29JUN26 182.50 P 0.00 0.00 0.00 0.53 -0.30 35 0 592 0
29JUN26 185.00 P 1.20 1.20 1.20 0.81 -0.38 35 20 612 0
29JUN26 187.50 P 1.52 1.52 1.52 1.19 -0.47 35 20 428 +20
29JUN26 190.00 P 2.23 2.23 2.10 1.70 -0.49 35 70 384 +19
29JUN26 192.50 P 2.66 2.98 2.62 2.34 -0.54 35 112 453 0
29JUN26 195.00 P 3.34 3.91 2.95 3.08 -0.70 35 208 237 +27
29JUN26 197.50 P 4.00 4.14 3.86 4.14 -0.68 35 46 219 +15
29JUN26 200.00 P 5.49 5.82 5.24 5.13 -0.80 34 48 282 +21
29JUN26 205.00 P 0.00 0.00 0.00 8.05 -0.99 35 0 71 0
29JUN26 210.00 P 0.00 0.00 0.00 11.56 -1.01 35 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 15.60 -0.97 35 0 52 0
29JUN26 220.00 P 0.00 0.00 0.00 20.05 -0.93 35 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 24.76 -0.87 35 0 72 0
29JUN26 230.00 P 0.00 0.00 0.00 29.63 -1.22 35 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 34.60 -1.19 0 0 6 0
29JUN26 240.00 P 0.00 0.00 0.00 39.60 -0.80 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 44.60 -1.06 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 49.60 -1.04 0 0 0 -15
29JUN26 255.00 P 0.00 0.00 0.00 54.69 -1.17 60 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 59.60 -0.80 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 64.60 -0.80 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 69.61 -0.79 64 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 74.60 -1.06 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 79.60 -1.06 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 84.60 -1.05 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 89.60 -1.21 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 94.60 -1.05 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 99.60 -0.95 0 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 109.65 -0.75 96 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 119.60 -1.22 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 0.04 -0.03 35 0 72 0
30JUL26 150.00 P 0.00 0.00 0.00 0.07 -0.03 35 0 5 0
30JUL26 152.50 P 0.00 0.00 0.00 0.09 -0.06 35 0 78 0
30JUL26 155.00 P 0.00 0.00 0.00 0.14 -0.07 35 0 48 0
30JUL26 157.50 P 0.00 0.00 0.00 0.20 -0.08 35 0 898 0
30JUL26 160.00 P 0.60 0.60 0.60 0.27 -0.12 35 10 226 +10
30JUL26 162.50 P 0.69 0.69 0.69 0.38 -0.14 35 1 299 0
30JUL26 165.00 P 0.00 0.00 0.00 0.51 -0.21 35 0 349 0
30JUL26 167.50 P 0.00 0.00 0.00 0.71 -0.23 35 0 215 0
30JUL26 170.00 P 0.00 0.00 0.00 0.93 -0.28 35 0 249 0
30JUL26 172.50 P 0.00 0.00 0.00 1.20 -0.34 35 0 219 0
30JUL26 175.00 P 0.00 0.00 0.00 1.55 -0.36 35 0 139 0
30JUL26 177.50 P 2.30 2.30 2.05 1.94 -0.42 35 34 139 +2
30JUL26 180.00 P 0.00 0.00 0.00 2.43 -0.40 35 0 149 0
30JUL26 182.50 P 3.09 3.09 3.09 2.96 -0.41 35 15 284 0
30JUL26 185.00 P 3.48 3.48 3.48 3.56 -0.45 35 1 508 0
30JUL26 187.50 P 4.40 4.40 4.40 4.28 -0.49 35 1 76 0
30JUL26 190.00 P 0.00 0.00 0.00 4.97 -0.62 34 0 326 0
30JUL26 192.50 P 6.86 6.86 6.86 5.92 -0.63 34 15 236 +9
30JUL26 195.00 P 7.59 7.84 7.59 6.94 -0.61 34 28 188 +15
30JUL26 197.50 P 8.40 8.98 8.40 8.08 -0.63 34 31 75 +31
30JUL26 200.00 P 9.74 9.74 9.74 9.20 -0.69 34 15 55 0
30JUL26 205.00 P 12.90 12.90 12.90 12.03 -0.64 34 1 3 +1
30JUL26 210.00 P 0.00 0.00 0.00 15.19 -0.97 35 0 2 0
30JUL26 215.00 P 0.00 0.00 0.00 18.68 -1.00 35 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 22.49 -1.08 35 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 26.58 -1.65 35 0 4 0
30JUL26 230.00 P 0.00 0.00 0.00 30.89 -0.01 35 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 35.12 -1.82 32 0 19 0
30JUL26 240.00 P 0.00 0.00 0.00 39.70 -1.51 30 0 7 0
30JUL26 245.00 P 0.00 0.00 0.00 44.81 - 35 0 0 -
28AUG26 150.00 P 0.92 0.92 0.92 0.53 -0.16 37 1 8 0
28AUG26 152.50 P 0.00 0.00 0.00 0.65 -0.22 37 0 60 0
28AUG26 155.00 P 1.14 1.14 1.14 0.83 -0.23 37 1 20 +1
28AUG26 157.50 P 0.00 0.00 0.00 1.02 -0.31 37 0 60 0
28AUG26 160.00 P 1.70 1.70 1.70 1.28 -0.31 37 1 1 -1
28AUG26 162.50 P 0.00 0.00 0.00 1.55 -0.40 37 0 75 0
28AUG26 165.00 P 2.31 2.31 2.31 1.90 -0.41 37 1 106 -1
28AUG26 167.50 P 0.00 0.00 0.00 2.27 -0.48 37 0 84 0
28AUG26 170.00 P 0.00 0.00 0.00 2.80 -0.36 38 0 69 0
28AUG26 172.50 P 0.00 0.00 0.00 3.21 -0.58 37 0 127 0
28AUG26 175.00 P 0.00 0.00 0.00 3.85 -0.42 37 0 1,312 0
28AUG26 177.50 P 4.60 4.60 4.60 4.45 -0.45 37 1 90 0
28AUG26 180.00 P 0.00 0.00 0.00 5.09 -0.54 37 0 114 0
28AUG26 182.50 P 5.56 5.56 5.56 5.85 -0.57 37 14 153 -14
28AUG26 185.00 P 0.00 0.00 0.00 6.61 -0.60 37 0 96 0
28AUG26 187.50 P 7.15 7.30 7.15 7.48 -0.71 37 31 150 -28
28AUG26 190.00 P 0.00 0.00 0.00 8.43 -0.73 37 0 261 0
28AUG26 192.50 P 10.05 10.11 10.05 9.47 -0.73 37 10 246 +10
28AUG26 195.00 P 0.00 0.00 0.00 10.63 -0.73 37 0 277 0
28AUG26 197.50 P 0.00 0.00 0.00 11.79 -0.73 37 0 247 0
28AUG26 200.00 P 0.00 0.00 0.00 12.99 -0.81 37 0 147 0
28AUG26 205.00 P 15.60 15.60 15.60 15.73 -0.77 37 15 105 +15
28AUG26 210.00 P 19.11 19.11 19.11 18.77 -0.76 36 30 60 +30
28AUG26 215.00 P 0.00 0.00 0.00 22.31 -1.12 37 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 25.84 -1.12 37 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 29.64 -1.11 37 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 33.57 -1.09 37 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 37.96 -0.03 38 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 42.28 +0.03 38 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 46.11 - 36 0 0 -
29SEP26 147.50 P 1.36 1.36 1.36 0.95 -0.18 37 4 31 -1
29SEP26 150.00 P 0.00 0.00 0.00 1.11 -0.23 37 0 11 0
29SEP26 152.50 P 0.00 0.00 0.00 1.36 -0.25 37 3 158 0
29SEP26 155.00 P 0.00 0.00 0.00 1.63 -0.26 37 0 31 0
29SEP26 157.50 P 0.00 0.00 0.00 1.93 -0.33 37 0 34 0
29SEP26 160.00 P 0.00 0.00 0.00 2.30 -0.33 37 0 108 0
29SEP26 162.50 P 0.00 0.00 0.00 2.67 -0.40 37 0 120 0
29SEP26 165.00 P 3.50 3.50 3.50 3.14 -0.43 37 1 127 -1
29SEP26 167.50 P 0.00 0.00 0.00 3.64 -0.43 37 0 178 0
29SEP26 170.00 P 0.00 0.00 0.00 4.27 -0.43 37 0 780 0
29SEP26 172.50 P 0.00 0.00 0.00 4.81 -0.53 37 0 195 0
29SEP26 175.00 P 0.00 0.00 0.00 5.51 -0.36 37 0 89 0
29SEP26 177.50 P 0.00 0.00 0.00 6.23 -0.37 37 0 118 0
29SEP26 180.00 P 6.70 6.70 6.70 6.99 -0.41 37 13 854 +13
29SEP26 182.50 P 0.00 0.00 0.00 7.78 -0.42 37 0 53 0
29SEP26 185.00 P 0.00 0.00 0.00 8.60 -0.57 37 0 64 0
29SEP26 187.50 P 9.35 9.35 9.35 9.50 -0.65 36 13 100 0
29SEP26 190.00 P 10.31 11.24 10.31 10.61 -0.73 36 28 88 +15
29SEP26 192.50 P 12.49 12.60 12.49 11.70 -0.57 36 23 105 -8
29SEP26 195.00 P 13.77 13.77 12.60 12.83 -0.62 36 14 105 +11
29SEP26 197.50 P 15.06 15.09 13.81 14.04 -0.58 36 15 145 -4
29SEP26 200.00 P 16.46 16.46 16.32 15.38 -0.74 37 9 651 +8
29SEP26 205.00 P 0.00 0.00 0.00 18.25 -0.44 37 0 95 0
29SEP26 210.00 P 0.00 0.00 0.00 21.30 -0.31 37 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 24.52 -0.96 37 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 28.00 -0.99 37 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 31.58 -0.84 37 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 36.51 +0.38 40 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 40.56 +0.37 40 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 44.10 -0.24 39 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 48.31 -0.12 39 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 52.78 -0.01 39 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 57.25 +0.06 40 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 61.85 +0.13 40 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 65.81 -0.53 37 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 70.52 -1.28 38 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 75.13 -0.72 37 0 15 0
29SEP26 280.00 P 0.00 0.00 0.00 80.86 +0.20 43 0 15 0
29SEP26 285.00 P 0.00 0.00 0.00 85.63 -0.39 44 0 15 0
29SEP26 290.00 P 0.00 0.00 0.00 90.43 -0.38 44 0 6 0
30DEC26 147.50 P 0.00 0.00 0.00 2.94 -0.19 37 2 759 0
30DEC26 150.00 P 0.00 0.00 0.00 3.32 -0.20 37 0 15 0
30DEC26 152.50 P 0.00 0.00 0.00 3.77 -0.25 37 2 241 0
30DEC26 155.00 P 0.00 0.00 0.00 4.28 -0.25 37 0 83 0
30DEC26 157.50 P 0.00 0.00 0.00 4.80 -0.25 37 0 17 0
30DEC26 160.00 P 5.80 5.80 5.80 5.32 -0.32 37 4 129 0
30DEC26 162.50 P 0.00 0.00 0.00 5.99 -0.31 37 0 131 0
30DEC26 165.00 P 7.30 7.30 7.30 6.65 -0.32 37 1 125 +1
30DEC26 167.50 P 0.00 0.00 0.00 7.32 -0.10 37 0 219 0
30DEC26 170.00 P 0.00 0.00 0.00 8.31 -0.26 37 0 47 0
30DEC26 172.50 P 0.00 0.00 0.00 8.90 -0.19 37 0 113 0
30DEC26 175.00 P 0.00 0.00 0.00 9.93 -0.36 37 0 112 0
30DEC26 177.50 P 0.00 0.00 0.00 10.79 -0.38 37 0 1 0
30DEC26 180.00 P 0.00 0.00 0.00 11.76 -0.34 37 0 20 0
30DEC26 182.50 P 0.00 0.00 0.00 12.68 -0.40 37 0 22 0
30DEC26 185.00 P 0.00 0.00 0.00 13.75 -0.75 37 0 46 0
30DEC26 187.50 P 0.00 0.00 0.00 14.82 -0.38 37 0 30 0
30DEC26 190.00 P 16.68 16.77 16.67 15.95 -0.39 37 8 36 +7
30DEC26 192.50 P 17.86 17.99 17.77 17.12 -0.42 37 9 164 +9
30DEC26 195.00 P 19.12 19.24 18.64 18.35 -0.41 37 9 153 +2
30DEC26 197.50 P 20.43 20.45 19.31 19.65 -0.38 37 8 8 +8
30DEC26 200.00 P 20.31 21.81 20.31 20.98 -0.38 37 17 592 +1
30DEC26 205.00 P 0.00 0.00 0.00 23.76 -0.41 37 0 54 0
30DEC26 210.00 P 0.00 0.00 0.00 26.77 -0.40 37 0 61 0
30DEC26 215.00 P 0.00 0.00 0.00 29.98 -0.37 37 0 76 0
30DEC26 220.00 P 0.00 0.00 0.00 33.22 -0.47 37 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 37.47 +0.11 39 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 40.46 -0.38 38 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 44.22 -0.39 38 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 48.12 -0.43 38 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 52.24 -0.35 38 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 57.00 +0.63 40 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 61.28 +0.70 41 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 64.76 -0.06 39 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 69.14 +0.10 39 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 73.56 -0.20 39 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 77.57 -0.92 38 0 30 0
30MAR27 147.50 P 0.00 0.00 0.00 5.05 -0.30 37 0 39 0
30MAR27 150.00 P 0.00 0.00 0.00 5.57 -0.31 37 0 17 0
30MAR27 152.50 P 0.00 0.00 0.00 6.10 -0.38 37 0 13 0
30MAR27 155.00 P 0.00 0.00 0.00 6.77 -0.39 37 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 7.45 -0.39 37 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 8.13 -0.39 37 0 756 0
30MAR27 162.50 P 0.00 0.00 0.00 8.82 -0.46 37 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 9.91 0.00 38 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 10.80 -0.40 38 0 7 0
30MAR27 170.00 P 12.30 12.30 12.30 11.68 +0.20 38 6 22 +6
30MAR27 172.50 P 0.00 0.00 0.00 12.19 -0.14 37 0 30 0
30MAR27 175.00 P 0.00 0.00 0.00 13.50 -0.55 38 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 14.57 -0.46 38 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 15.64 -0.39 38 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 16.72 -0.37 38 0 14 0
30MAR27 185.00 P 0.00 0.00 0.00 17.81 -0.40 38 0 2 0
30MAR27 187.50 P 0.00 0.00 0.00 18.98 -0.35 38 0 16 0
30MAR27 190.00 P 20.91 21.03 20.91 20.26 -0.27 38 4 31 +3
30MAR27 192.50 P 22.14 22.29 22.14 21.54 -0.21 38 4 3 +3
30MAR27 195.00 P 23.45 23.57 22.39 22.73 -0.28 38 7 34 +4
30MAR27 197.50 P 24.78 24.78 23.68 24.04 -0.29 38 2 30 0
30MAR27 200.00 P 0.00 0.00 0.00 25.39 -0.29 38 0 21 0
30MAR27 205.00 P 0.00 0.00 0.00 28.18 -0.31 38 0 34 0
30MAR27 210.00 P 31.19 31.19 31.19 31.14 -0.25 38 15 15 +15
30MAR27 215.00 P 0.00 0.00 0.00 34.28 -0.28 38 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 37.54 -0.28 38 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 40.92 -0.25 38 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 44.49 -0.14 38 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 48.16 -0.15 39 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 51.90 -0.12 39 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 55.83 - 39 0 0 -
29JUN27 165.00 P 0.00 0.00 0.00 12.50 -0.12 38 0 8 0
29JUN27 167.50 P 0.00 0.00 0.00 13.39 -0.16 38 0 6 0
29JUN27 170.00 P 0.00 0.00 0.00 14.29 -0.07 38 0 9 0
29JUN27 172.50 P 0.00 0.00 0.00 15.30 -0.08 38 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 16.38 -0.42 38 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 17.46 -0.43 38 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 18.55 -0.43 38 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 19.65 -0.43 38 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 20.78 -0.38 38 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 22.06 -0.38 38 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 23.35 -0.34 38 0 0 0
29JUN27 192.50 P 25.47 25.47 25.47 24.64 -0.35 38 1 1 +1
29JUN27 195.00 P 25.78 25.78 25.78 25.94 -0.35 38 1 1 +1
29JUN27 197.50 P 28.15 28.17 27.10 27.24 -0.40 38 4 4 +4
29JUN27 200.00 P 29.54 29.54 28.45 28.61 -0.39 38 6 6 +6
29JUN27 205.00 P 0.00 0.00 0.00 31.59 -0.24 38 0 2 0
29JUN27 210.00 P 0.00 0.00 0.00 34.56 -0.24 38 0 15 0
29JUN27 215.00 P 0.00 0.00 0.00 37.56 -0.35 38 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 40.77 -0.30 38 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 44.06 -0.25 38 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 47.62 -0.12 38 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 51.27 -0.23 39 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 54.93 -0.20 39 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 58.53 - 39 0 0 -
TOTAL PUT 1,049 29,552 +293
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$ 7.67
29JUN26 3.60 C 0.00 0.00 0.00 4.09 +0.05 192 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 3.99 +0.06 185 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.90 +0.07 194 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.79 +0.06 173 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.71 +0.08 193 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.59 +0.10 161 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.50 +0.07 169 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.41 +0.08 174 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.29 +0.06 144 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.19 +0.06 139 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.11 +0.08 156 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.99 +0.06 129 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.89 +0.05 123 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.80 +0.06 130 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.70 +0.06 125 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.45 +0.06 112 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.20 +0.06 100 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.96 +0.11 96 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 1.71 +0.11 84 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 1.45 +0.06 67 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 1.21 +0.07 61 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 0.96 +0.05 50 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 0.72 +0.03 42 0 103 0
29JUN26 7.25 C 0.58 0.58 0.53 0.54 +0.04 47 6 62 -5
29JUN26 7.50 C 0.39 0.39 0.34 0.36 +0.03 44 7 871 +6
29JUN26 7.75 C 0.00 0.00 0.00 0.22 +0.01 42 0 23 0
29JUN26 8.00 C 0.00 0.00 0.00 0.13 0.00 42 0 98 0
29JUN26 8.25 C 0.00 0.00 0.00 0.07 -0.01 42 0 139 0
29JUN26 8.50 C 0.00 0.00 0.00 0.04 -0.01 43 0 195 0
29JUN26 8.75 C 0.00 0.00 0.00 0.02 -0.01 44 0 131 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 534 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 82 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 56 0 262 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 62 0 123 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 67 0 340 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 77 0 225 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 87 0 660 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 96 0 404 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 104 0 522 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 112 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 119 0 26 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 126 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 133 0 75 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 140 0 75 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 146 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 152 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 157 0 440 0
30JUL26 5.00 C 0.00 0.00 0.00 2.71 +0.05 69 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.46 +0.07 61 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.20 +0.06 49 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.99 +0.05 59 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.76 +0.10 56 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.52 +0.07 51 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.31 +0.06 51 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.11 +0.06 50 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.90 +0.03 46 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.75 +0.03 47 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.58 +0.02 44 0 42 0
30JUL26 7.75 C 0.52 0.52 0.52 0.46 +0.01 45 1 31 +1
30JUL26 8.00 C 0.41 0.41 0.41 0.36 +0.01 45 5 50 +5
30JUL26 8.25 C 0.00 0.00 0.00 0.28 0.00 45 0 45 0
30JUL26 8.50 C 0.00 0.00 0.00 0.21 0.00 45 0 229 0
30JUL26 8.75 C 0.17 0.17 0.17 0.16 0.00 45 5 132 +5
30JUL26 9.00 C 0.13 0.13 0.13 0.12 0.00 46 10 147 0
30JUL26 9.25 C 0.00 0.00 0.00 0.09 0.00 46 0 31 0
30JUL26 9.50 C 0.00 0.00 0.00 0.07 0.00 47 0 110 0
30JUL26 9.75 C 0.00 0.00 0.00 0.05 0.00 47 0 115 0
30JUL26 10.00 C 0.00 0.00 0.00 0.04 0.00 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 53 0 187 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 97 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 62 0 90 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 74 0 10 0
28AUG26 5.00 C 0.00 0.00 0.00 2.74 +0.08 61 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.51 +0.12 60 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.27 +0.10 56 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.05 +0.10 55 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.85 +0.09 56 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.64 +0.10 54 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.44 +0.09 53 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.26 +0.07 52 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.09 +0.07 51 0 0 0
28AUG26 7.25 C 0.94 0.94 0.92 0.93 +0.03 50 30 122 +30
28AUG26 7.50 C 0.00 0.00 0.00 0.78 +0.01 49 0 90 0
28AUG26 7.75 C 0.66 0.66 0.66 0.67 +0.02 49 15 60 +15
28AUG26 8.00 C 0.00 0.00 0.00 0.57 +0.03 50 0 60 0
28AUG26 8.25 C 0.00 0.00 0.00 0.48 +0.02 50 0 60 0
28AUG26 8.50 C 0.00 0.00 0.00 0.40 +0.02 50 0 15 0
28AUG26 8.75 C 0.00 0.00 0.00 0.34 +0.02 50 0 66 0
28AUG26 9.00 C 0.00 0.00 0.00 0.28 +0.01 50 0 65 0
28AUG26 9.25 C 0.00 0.00 0.00 0.23 +0.01 50 0 75 0
28AUG26 9.50 C 0.00 0.00 0.00 0.19 +0.01 50 0 85 0
28AUG26 9.75 C 0.00 0.00 0.00 0.16 +0.01 51 0 20 0
28AUG26 10.00 C 0.00 0.00 0.00 0.13 +0.01 51 0 16 0
28AUG26 10.50 C 0.00 0.00 0.00 0.08 0.00 50 0 58 0
28AUG26 11.00 C 0.00 0.00 0.00 0.06 0.00 51 0 110 0
28AUG26 11.50 C 0.00 0.00 0.00 0.04 0.00 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 3.05 +0.10 57 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.96 +0.08 57 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.87 +0.08 57 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.78 +0.09 57 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 2.56 +0.10 57 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 2.35 +0.08 57 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.15 +0.07 57 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 1.96 +0.08 57 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.77 +0.09 56 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.59 +0.04 55 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 1.41 +0.03 54 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 1.25 +0.03 53 0 46 0
29SEP26 7.25 C 1.10 1.10 1.10 1.10 +0.03 52 15 16 +15
29SEP26 7.50 C 0.00 0.00 0.00 0.98 +0.03 53 0 45 0
29SEP26 7.75 C 0.00 0.00 0.00 0.87 +0.02 53 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.77 +0.02 53 0 32 0
29SEP26 8.25 C 0.00 0.00 0.00 0.68 +0.02 53 0 17 0
29SEP26 8.50 C 0.00 0.00 0.00 0.60 +0.02 54 0 115 0
29SEP26 8.75 C 0.00 0.00 0.00 0.52 +0.01 53 0 160 0
29SEP26 9.00 C 0.42 0.42 0.42 0.46 +0.01 54 2 147 -2
29SEP26 9.25 C 0.00 0.00 0.00 0.40 +0.01 54 0 125 0
29SEP26 9.50 C 0.00 0.00 0.00 0.35 +0.01 54 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.31 +0.01 54 0 15 0
29SEP26 10.00 C 0.21 0.21 0.21 0.27 +0.01 54 4 391 +4
29SEP26 10.50 C 0.00 0.00 0.00 0.20 0.00 54 0 98 0
29SEP26 11.00 C 0.00 0.00 0.00 0.15 0.00 54 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 0.11 0.00 54 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.08 0.00 54 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.06 -0.01 54 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.05 0.00 55 0 54 0
29SEP26 13.50 C 0.00 0.00 0.00 0.03 -0.01 53 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 -0.01 50 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 3.10 +0.06 57 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.02 +0.05 57 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.94 +0.05 57 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 2.75 +0.05 57 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.57 +0.05 57 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.39 +0.05 57 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.22 +0.04 57 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.06 +0.03 57 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.90 +0.02 56 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.75 +0.04 56 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.62 +0.03 56 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.50 +0.02 56 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 1.39 +0.02 56 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 1.29 +0.02 56 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 1.19 +0.02 56 0 22 0
30DEC26 8.25 C 0.00 0.00 0.00 1.10 +0.02 57 0 43 0
30DEC26 8.50 C 0.00 0.00 0.00 1.02 +0.02 57 0 24 0
30DEC26 8.75 C 0.00 0.00 0.00 0.94 +0.01 57 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.87 +0.01 57 0 82 0
30DEC26 9.25 C 0.00 0.00 0.00 0.80 +0.01 57 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.74 +0.01 57 0 115 0
30DEC26 9.75 C 0.00 0.00 0.00 0.68 0.00 57 0 111 0
30DEC26 10.00 C 0.00 0.00 0.00 0.63 +0.01 57 0 3,359 0
30DEC26 10.50 C 0.00 0.00 0.00 0.53 0.00 57 0 2,528 0
30DEC26 11.00 C 0.00 0.00 0.00 0.45 0.00 57 0 62 0
30DEC26 11.50 C 0.00 0.00 0.00 0.38 -0.01 57 0 229 0
30DEC26 12.00 C 0.00 0.00 0.00 0.33 0.00 58 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.28 0.00 58 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.24 0.00 58 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 0.20 0.00 58 0 52 0
30DEC26 14.00 C 0.00 0.00 0.00 0.17 0.00 58 0 23 0
30DEC26 14.50 C 0.00 0.00 0.00 0.14 -0.01 57 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.12 -0.01 57 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.11 0.00 58 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.10 0.00 59 0 109 0
30MAR27 5.00 C 0.00 0.00 0.00 3.08 +0.04 56 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.92 +0.06 57 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.74 +0.05 56 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.59 +0.06 57 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.43 +0.05 56 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.28 +0.05 56 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.14 +0.04 56 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.02 +0.04 56 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.90 +0.04 57 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 1.79 +0.04 57 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.69 +0.04 57 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.59 +0.04 57 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.50 +0.04 58 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 1.41 +0.03 58 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.33 +0.04 58 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.25 +0.03 58 0 25 0
30MAR27 9.00 C 0.00 0.00 0.00 1.18 +0.03 58 0 7 0
30MAR27 9.25 C 0.00 0.00 0.00 1.11 +0.03 58 0 17 0
30MAR27 9.50 C 0.89 0.89 0.89 1.04 +0.02 58 2 32 +2
30MAR27 9.75 C 0.00 0.00 0.00 0.98 +0.02 58 0 15 0
30MAR27 10.00 C 0.00 0.00 0.00 0.92 +0.02 58 0 37 0
30MAR27 10.50 C 0.00 0.00 0.00 0.82 +0.02 58 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.73 +0.02 58 0 134 0
30MAR27 11.50 C 0.00 0.00 0.00 0.64 +0.01 58 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.57 +0.01 58 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.51 +0.01 59 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.45 +0.01 58 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.40 +0.01 58 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.36 +0.01 59 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.32 +0.01 59 0 10 0
30MAR27 15.00 C 0.00 0.00 0.00 0.28 0.00 58 0 11 0
30MAR27 15.50 C 0.00 0.00 0.00 0.25 0.00 58 0 47 0
29JUN27 5.00 C 0.00 0.00 0.00 3.19 +0.06 54 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.03 +0.05 54 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.87 +0.04 54 0 2 0
29JUN27 5.75 C 0.00 0.00 0.00 2.72 +0.03 54 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.59 +0.03 55 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.46 +0.03 55 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.33 +0.02 55 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.22 +0.02 56 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.10 +0.01 56 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.00 +0.02 56 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.90 +0.01 56 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.80 +0.01 56 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.71 0.00 56 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 1.63 +0.01 57 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.54 0.00 56 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.47 0.00 57 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.39 0.00 57 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.32 -0.01 57 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.26 0.00 57 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.20 0.00 57 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.14 0.00 57 0 3 0
29JUN27 10.50 C 0.00 0.00 0.00 1.03 -0.01 57 0 29 0
29JUN27 11.00 C 0.00 0.00 0.00 0.93 -0.01 57 0 45 0
TOTAL CALL 102 18,523 +76
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 179 0 2,545 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 173 0 356 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 167 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 156 0 50 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 151 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 145 0 2 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 140 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 135 0 41 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 130 0 163 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 126 0 164 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 121 0 26 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 116 0 84 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 112 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 108 0 190 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 97 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 86 0 605 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 76 0 500 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 66 0 399 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 57 0 743 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 434 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 -0.02 44 0 634 0
29JUN26 7.00 P 0.00 0.00 0.00 0.05 -0.03 45 0 876 0
29JUN26 7.25 P 0.11 0.11 0.10 0.10 -0.04 44 7 233 0
29JUN26 7.50 P 0.16 0.16 0.16 0.19 -0.05 45 57 828 0
29JUN26 7.75 P 0.27 0.27 0.27 0.30 -0.06 43 3 454 -3
29JUN26 8.00 P 0.00 0.00 0.00 0.47 -0.06 45 0 744 0
29JUN26 8.25 P 0.00 0.00 0.00 0.67 -0.06 48 0 404 0
29JUN26 8.50 P 0.00 0.00 0.00 0.86 -0.09 42 0 923 0
29JUN26 8.75 P 0.00 0.00 0.00 1.09 -0.12 41 0 296 0
29JUN26 9.00 P 1.29 1.29 1.29 1.33 -0.09 0 1 199 -1
29JUN26 9.25 P 0.00 0.00 0.00 1.58 -0.09 0 0 65 0
29JUN26 9.50 P 0.00 0.00 0.00 1.83 -0.09 0 0 85 0
29JUN26 9.75 P 0.00 0.00 0.00 2.08 -0.08 0 0 41 0
29JUN26 10.00 P 0.00 0.00 0.00 2.33 -0.08 0 0 38 0
29JUN26 10.50 P 0.00 0.00 0.00 2.83 -0.10 0 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 3.33 -0.08 0 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 3.83 -0.10 0 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 4.33 -0.10 0 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 4.83 -0.08 0 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 5.33 -0.08 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.83 -0.08 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.33 -0.08 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.83 -0.08 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.33 -0.08 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.83 -0.08 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.33 -0.10 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.02 -0.01 48 0 134 0
30JUL26 6.00 P 0.08 0.08 0.08 0.04 -0.01 49 30 222 +30
30JUL26 6.25 P 0.09 0.09 0.09 0.06 -0.02 47 10 342 +10
30JUL26 6.50 P 0.14 0.14 0.14 0.10 -0.02 48 312 361 +236
30JUL26 6.75 P 0.19 0.19 0.19 0.15 -0.03 47 30 158 +10
30JUL26 7.00 P 0.25 0.25 0.25 0.22 -0.04 47 30 725 0
30JUL26 7.25 P 0.00 0.00 0.00 0.31 -0.05 47 0 208 0
30JUL26 7.50 P 0.00 0.00 0.00 0.42 -0.06 48 0 458 0
30JUL26 7.75 P 0.54 0.54 0.54 0.55 -0.05 48 1 515 0
30JUL26 8.00 P 0.00 0.00 0.00 0.70 -0.05 48 0 414 0
30JUL26 8.25 P 0.00 0.00 0.00 0.87 -0.06 49 0 38 0
30JUL26 8.50 P 0.00 0.00 0.00 1.02 -0.08 46 0 27 0
30JUL26 8.75 P 0.00 0.00 0.00 1.22 -0.11 46 0 45 0
30JUL26 9.00 P 0.00 0.00 0.00 1.45 -0.07 49 0 17 0
30JUL26 9.25 P 0.00 0.00 0.00 1.67 -0.08 50 0 22 0
30JUL26 9.50 P 1.87 1.87 1.87 1.89 -0.09 49 10 57 -10
30JUL26 9.75 P 0.00 0.00 0.00 2.13 -0.07 51 0 25 0
30JUL26 10.00 P 0.00 0.00 0.00 2.36 -0.10 51 0 20 0
30JUL26 10.50 P 0.00 0.00 0.00 2.85 -0.11 55 0 10 0
30JUL26 11.00 P 0.00 0.00 0.00 3.33 -0.10 0 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.83 -0.10 0 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.33 -0.10 0 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.83 -0.08 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 5.33 -0.08 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.83 -0.08 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 6.33 -0.08 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 10 0
28AUG26 5.25 P 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.05 -0.01 52 0 100 0
28AUG26 5.75 P 0.00 0.00 0.00 0.08 -0.01 52 0 4 0
28AUG26 6.00 P 0.00 0.00 0.00 0.12 -0.01 52 0 40 0
28AUG26 6.25 P 0.00 0.00 0.00 0.16 -0.02 51 0 85 0
28AUG26 6.50 P 0.00 0.00 0.00 0.22 -0.03 51 0 96 0
28AUG26 6.75 P 0.00 0.00 0.00 0.30 -0.03 52 0 75 0
28AUG26 7.00 P 0.00 0.00 0.00 0.39 -0.04 52 0 117 0
28AUG26 7.25 P 0.00 0.00 0.00 0.50 -0.03 52 0 50 0
28AUG26 7.50 P 0.00 0.00 0.00 0.62 -0.04 52 0 171 0
28AUG26 7.75 P 0.75 0.75 0.75 0.75 -0.04 52 15 66 +15
28AUG26 8.00 P 0.00 0.00 0.00 0.89 -0.04 52 0 113 0
28AUG26 8.25 P 0.00 0.00 0.00 1.07 -0.05 53 0 68 0
28AUG26 8.50 P 0.00 0.00 0.00 1.19 -0.10 50 0 145 0
28AUG26 8.75 P 0.00 0.00 0.00 1.38 -0.10 50 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.57 -0.11 50 0 15 0
28AUG26 9.25 P 0.00 0.00 0.00 1.77 -0.12 50 0 25 0
28AUG26 9.50 P 0.00 0.00 0.00 2.00 -0.09 52 0 11 0
28AUG26 9.75 P 0.00 0.00 0.00 2.22 -0.06 53 0 5 0
28AUG26 10.00 P 0.00 0.00 0.00 2.44 -0.10 53 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.90 -0.10 54 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.38 -0.10 56 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.86 -0.11 57 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.36 -0.10 62 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.85 -0.10 63 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.34 -0.11 64 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.83 -0.11 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 6.33 -0.10 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.03 -0.01 53 0 183 0
29SEP26 4.80 P 0.00 0.00 0.00 0.04 -0.01 54 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.05 -0.01 55 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.06 -0.01 55 0 1,404 0
29SEP26 5.25 P 0.00 0.00 0.00 0.09 -0.01 56 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.12 -0.02 55 0 133 0
29SEP26 5.75 P 0.00 0.00 0.00 0.17 -0.02 55 0 168 0
29SEP26 6.00 P 0.30 0.30 0.29 0.22 -0.03 55 32 229 +32
29SEP26 6.25 P 0.00 0.00 0.00 0.29 -0.03 55 0 295 0
29SEP26 6.50 P 0.00 0.00 0.00 0.37 -0.04 55 0 300 0
29SEP26 6.75 P 0.00 0.00 0.00 0.46 -0.04 55 0 128 0
29SEP26 7.00 P 0.00 0.00 0.00 0.57 -0.04 56 0 76 0
29SEP26 7.25 P 0.00 0.00 0.00 0.68 -0.05 56 0 36 0
29SEP26 7.50 P 0.00 0.00 0.00 0.81 -0.04 56 0 112 0
29SEP26 7.75 P 0.00 0.00 0.00 0.95 -0.05 56 0 92 0
29SEP26 8.00 P 0.00 0.00 0.00 1.09 -0.06 56 0 171 0
29SEP26 8.25 P 0.00 0.00 0.00 1.26 -0.02 57 0 90 0
29SEP26 8.50 P 0.00 0.00 0.00 1.38 -0.10 54 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 1.56 -0.07 54 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 1.74 -0.07 54 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 1.93 -0.09 54 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 2.13 -0.07 54 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.33 -0.12 54 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 2.54 -0.12 54 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 2.98 -0.11 55 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 3.43 -0.12 55 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 3.90 -0.11 56 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 4.38 -0.12 57 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 4.86 -0.11 57 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 5.35 -0.12 59 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 5.84 -0.12 59 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.33 -0.12 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.83 -0.11 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.34 -0.08 68 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.83 -0.10 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.33 -0.10 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.18 -0.01 59 0 212 0
30DEC26 4.90 P 0.00 0.00 0.00 0.19 -0.02 58 0 178 0
30DEC26 5.00 P 0.00 0.00 0.00 0.21 -0.03 58 0 64 0
30DEC26 5.25 P 0.00 0.00 0.00 0.27 -0.03 59 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.34 -0.03 59 0 69 0
30DEC26 5.75 P 0.00 0.00 0.00 0.42 -0.03 59 0 124 0
30DEC26 6.00 P 0.00 0.00 0.00 0.50 -0.04 59 0 225 0
30DEC26 6.25 P 0.00 0.00 0.00 0.59 -0.04 59 0 94 0
30DEC26 6.50 P 0.00 0.00 0.00 0.69 -0.05 59 0 137 0
30DEC26 6.75 P 0.00 0.00 0.00 0.81 -0.05 59 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 0.93 -0.05 60 0 108 0
30DEC26 7.25 P 0.00 0.00 0.00 1.06 -0.05 60 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 1.20 -0.05 60 0 3,020 0
30DEC26 7.75 P 0.00 0.00 0.00 1.34 -0.06 60 0 3,093 0
30DEC26 8.00 P 0.00 0.00 0.00 1.49 -0.07 60 0 78 0
30DEC26 8.25 P 0.00 0.00 0.00 1.65 -0.06 60 0 43 0
30DEC26 8.50 P 0.00 0.00 0.00 1.82 -0.07 61 0 37 0
30DEC26 8.75 P 0.00 0.00 0.00 1.99 -0.07 61 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 2.17 -0.07 61 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.35 -0.07 61 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 2.54 -0.07 61 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 2.73 -0.06 61 0 1,130 0
30DEC26 10.00 P 0.00 0.00 0.00 2.92 -0.07 61 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 3.32 -0.12 61 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 3.74 -0.07 62 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 4.17 -0.07 62 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 4.61 -0.08 62 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 5.06 -0.08 62 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 5.52 -0.08 63 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 5.99 -0.08 64 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.45 -0.09 63 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.93 -0.08 64 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.40 -0.09 64 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.88 -0.13 63 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.37 -0.13 64 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.36 -0.02 60 0 0 0
30MAR27 5.25 P 0.56 0.56 0.56 0.44 -0.02 60 5 5 +5
30MAR27 5.50 P 0.65 0.65 0.65 0.52 -0.02 60 5 120 0
30MAR27 5.75 P 0.00 0.00 0.00 0.61 -0.03 60 0 31 0
30MAR27 6.00 P 0.00 0.00 0.00 0.71 -0.03 60 0 128 0
30MAR27 6.25 P 0.00 0.00 0.00 0.82 -0.03 60 0 25 0
30MAR27 6.50 P 0.00 0.00 0.00 0.94 -0.03 60 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 1.06 -0.03 61 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 1.19 -0.03 61 0 35 0
30MAR27 7.25 P 0.00 0.00 0.00 1.33 -0.03 61 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.47 -0.03 61 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 1.61 -0.05 61 0 7 0
30MAR27 8.00 P 0.00 0.00 0.00 1.77 -0.05 61 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 1.93 -0.05 61 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 2.09 -0.05 61 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 2.27 -0.05 62 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 2.45 -0.05 62 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 2.63 -0.05 62 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 2.81 -0.06 62 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 3.01 -0.05 63 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.20 -0.05 63 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 3.58 -0.06 63 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 3.98 -0.06 63 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 4.39 -0.06 62 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 4.81 -0.07 63 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.24 -0.07 62 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.68 -0.07 63 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.13 -0.07 63 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.58 -0.13 63 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.05 -0.08 63 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.52 -0.07 64 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.99 -0.08 64 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.48 -0.03 59 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.56 -0.04 59 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.65 -0.05 59 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.75 -0.05 59 0 28 0
29JUN27 6.00 P 0.00 0.00 0.00 0.86 -0.05 59 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 0.97 -0.06 59 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.10 -0.05 60 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.22 -0.06 60 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.36 -0.06 60 0 13 0
29JUN27 7.25 P 0.00 0.00 0.00 1.50 -0.06 60 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.64 -0.07 60 0 10 0
29JUN27 7.75 P 0.00 0.00 0.00 1.79 -0.07 60 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.95 -0.08 60 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.11 -0.08 60 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.28 -0.07 60 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.45 -0.08 61 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 2.63 -0.08 61 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.81 -0.08 61 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.99 -0.08 61 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.17 -0.09 61 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.37 -0.09 61 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.77 -0.08 62 0 33 0
29JUN27 11.00 P 0.00 0.00 0.00 4.17 -0.08 62 0 27 0
TOTAL PUT 548 32,632 +324
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$ 37.02
29JUN26 25.00 C 0.00 0.00 0.00 12.05 +0.31 70 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.05 +0.34 61 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 10.05 +0.34 51 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.02 +0.27 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.02 +0.29 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.05 +0.34 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 6.06 +0.33 37 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.07 +0.31 35 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 4.10 +0.28 34 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 3.17 +0.22 34 0 45 0
29JUN26 35.00 C 0.00 0.00 0.00 2.33 +0.16 34 0 132 0
29JUN26 36.00 C 1.59 1.70 1.59 1.59 +0.08 34 30 105 0
29JUN26 37.00 C 0.00 0.00 0.00 1.02 +0.02 34 0 104 0
29JUN26 38.00 C 0.00 0.00 0.00 0.62 -0.01 34 0 133 0
29JUN26 39.00 C 0.00 0.00 0.00 0.35 -0.02 35 0 180 0
29JUN26 40.00 C 0.00 0.00 0.00 0.17 -0.04 34 0 168 0
29JUN26 41.00 C 0.00 0.00 0.00 0.08 -0.03 34 0 169 0
29JUN26 42.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 169 0
29JUN26 43.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 128 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 37 0 93 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 41 0 73 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 45 0 132 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 49 0 140 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 53 0 209 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 57 0 48 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 60 0 108 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 69 0 44 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 77 0 42 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 85 0 81 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 99 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 11.12 +0.25 40 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 10.15 +0.28 44 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 9.18 +0.27 43 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 8.25 +0.29 44 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 7.31 +0.21 43 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 6.30 +0.09 37 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 5.42 +0.21 37 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 4.59 +0.16 37 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 3.83 +0.12 37 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 3.14 +0.08 37 0 45 0
30JUL26 36.00 C 0.00 0.00 0.00 2.56 +0.08 37 0 45 0
30JUL26 37.00 C 0.00 0.00 0.00 1.98 -0.02 36 0 25 0
30JUL26 38.00 C 0.00 0.00 0.00 1.58 +0.02 37 0 122 0
30JUL26 39.00 C 0.00 0.00 0.00 1.23 0.00 38 0 45 0
30JUL26 40.00 C 0.00 0.00 0.00 0.93 -0.04 38 0 75 0
30JUL26 41.00 C 0.00 0.00 0.00 0.69 -0.04 37 0 30 0
30JUL26 42.00 C 0.00 0.00 0.00 0.50 -0.05 37 0 84 0
30JUL26 43.00 C 0.00 0.00 0.00 0.36 -0.04 37 0 81 0
30JUL26 44.00 C 0.00 0.00 0.00 0.25 -0.04 37 0 127 0
30JUL26 45.00 C 0.00 0.00 0.00 0.18 -0.03 37 0 113 0
30JUL26 46.00 C 0.00 0.00 0.00 0.12 -0.03 37 0 114 0
30JUL26 47.00 C 0.00 0.00 0.00 0.08 -0.03 37 0 30 0
30JUL26 48.00 C 0.00 0.00 0.00 0.06 -0.02 38 0 48 0
30JUL26 49.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 47 0
30JUL26 50.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 55 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 6 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 11.29 +0.23 47 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 10.25 +0.14 39 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 9.40 +0.21 44 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 8.48 +0.28 43 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 7.58 +0.17 41 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 6.63 +0.06 38 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 5.82 +0.18 38 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 5.07 +0.16 38 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 4.37 +0.12 38 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 3.75 +0.11 38 0 45 0
28AUG26 36.00 C 0.00 0.00 0.00 3.17 +0.09 38 0 15 0
28AUG26 37.00 C 0.00 0.00 0.00 2.66 +0.06 38 0 27 0
28AUG26 38.00 C 2.22 2.22 2.22 2.23 +0.03 38 15 56 0
28AUG26 39.00 C 0.00 0.00 0.00 1.84 -0.01 38 0 45 0
28AUG26 40.00 C 0.00 0.00 0.00 1.54 0.00 39 0 105 0
28AUG26 41.00 C 0.00 0.00 0.00 1.25 -0.01 39 0 120 0
28AUG26 42.00 C 0.00 0.00 0.00 1.00 -0.02 38 0 75 0
28AUG26 43.00 C 0.00 0.00 0.00 0.80 -0.03 38 0 44 0
28AUG26 44.00 C 0.00 0.00 0.00 0.64 -0.02 38 0 47 0
28AUG26 45.00 C 0.00 0.00 0.00 0.50 -0.03 38 0 90 0
28AUG26 46.00 C 0.00 0.00 0.00 0.38 -0.04 38 0 105 0
28AUG26 47.00 C 0.00 0.00 0.00 0.30 -0.03 38 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.23 -0.03 38 0 15 0
28AUG26 49.00 C 0.00 0.00 0.00 0.18 -0.02 38 0 15 0
28AUG26 50.00 C 0.00 0.00 0.00 0.14 -0.02 38 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.07 -0.01 38 0 90 0
28AUG26 55.00 C 0.00 0.00 0.00 0.04 -0.01 39 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 11.51 +0.29 47 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.58 +0.27 45 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.59 +0.17 41 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.71 +0.15 40 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.87 +0.13 40 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.04 +0.19 39 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 6.29 +0.09 39 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.59 +0.11 39 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.94 +0.08 39 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.34 +0.06 39 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.80 +0.04 39 0 45 0
29SEP26 37.00 C 0.00 0.00 0.00 3.30 +0.01 39 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 2.86 0.00 39 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 2.46 -0.01 39 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.11 -0.02 39 0 25 0
29SEP26 41.00 C 0.00 0.00 0.00 1.76 -0.02 39 0 69 0
29SEP26 42.00 C 0.00 0.00 0.00 1.52 -0.02 39 0 39 0
29SEP26 43.00 C 0.00 0.00 0.00 1.31 -0.02 39 0 81 0
29SEP26 44.00 C 0.00 0.00 0.00 1.12 -0.03 40 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.94 -0.02 40 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 0.76 -0.05 39 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.63 -0.05 39 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.53 -0.04 39 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 0.44 -0.06 39 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 0.37 -0.04 39 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 0.23 -0.03 40 0 25 0
29SEP26 55.00 C 0.00 0.00 0.00 0.14 -0.02 40 0 12 0
29SEP26 57.50 C 0.00 0.00 0.00 0.08 -0.02 39 0 7 0
29SEP26 60.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 17 0
29SEP26 62.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 -0.01 40 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 11.82 +0.13 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.98 +0.14 42 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.18 +0.13 42 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.40 +0.12 42 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.66 +0.10 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.96 +0.10 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.29 +0.08 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.72 +0.14 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.14 +0.14 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.61 +0.15 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.11 +0.29 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.64 +0.27 42 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.22 +0.27 42 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.93 +0.36 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.57 +0.25 43 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.22 +0.33 43 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 2.91 +0.22 43 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 2.48 +0.07 41 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 2.23 +0.07 41 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 2.02 +0.13 41 0 42 0
30DEC26 46.00 C 0.00 0.00 0.00 1.91 +0.23 43 0 51 0
30DEC26 47.00 C 0.00 0.00 0.00 1.70 +0.19 42 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 1.54 +0.19 42 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 1.38 +0.19 42 0 67 0
30DEC26 50.00 C 0.00 0.00 0.00 1.22 +0.12 42 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.93 +0.14 42 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 0.71 +0.12 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.53 +0.07 42 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.39 +0.05 42 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.30 +0.05 42 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.22 +0.04 42 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.16 +0.02 42 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.13 +0.03 43 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.44 +0.14 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.67 +0.15 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.93 +0.14 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.22 +0.14 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.54 +0.12 44 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.88 +0.11 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.26 +0.07 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.66 +0.04 43 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.11 +0.07 43 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.58 +0.06 42 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.08 +0.04 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 5.62 +0.04 42 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 5.19 +0.03 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.79 +0.03 42 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.57 +0.06 43 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.23 +0.05 43 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.90 +0.06 43 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.60 +0.03 43 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 3.33 +0.03 43 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 3.07 +0.03 43 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 2.81 +0.01 42 0 23 0
30MAR27 47.00 C 0.00 0.00 0.00 2.61 +0.01 42 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 2.40 +0.01 42 0 13 0
30MAR27 49.00 C 0.00 0.00 0.00 2.20 +0.01 42 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.03 0.00 42 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.65 0.00 42 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.34 -0.01 42 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.07 -0.01 42 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.88 -0.01 42 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.70 -0.02 42 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 13.03 +0.22 46 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 12.32 +0.22 45 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 11.61 +0.21 45 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.95 +0.19 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 10.31 +0.19 44 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 9.69 +0.15 44 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 9.13 +0.15 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.57 +0.15 44 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 8.05 +0.12 43 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 7.57 +0.13 43 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 7.07 +0.10 43 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 6.61 +0.08 43 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 6.19 +0.08 42 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.80 +0.08 42 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.41 +0.06 42 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.07 +0.06 42 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 4.74 +0.05 42 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 4.45 +0.05 42 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 4.17 +0.05 42 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.91 +0.04 42 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 3.66 +0.03 42 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.40 +0.03 42 0 0 0
TOTAL CALL 45 5,376 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 40 0
29JUN26 32.00 P 0.00 0.00 0.00 0.02 -0.02 37 0 60 0
29JUN26 33.00 P 0.00 0.00 0.00 0.05 -0.06 35 0 125 0
29JUN26 34.00 P 0.00 0.00 0.00 0.12 -0.11 34 0 16 0
29JUN26 35.00 P 0.00 0.00 0.00 0.28 -0.18 35 0 36 0
29JUN26 36.00 P 0.00 0.00 0.00 0.53 -0.27 33 0 195 0
29JUN26 37.00 P 0.00 0.00 0.00 0.98 -0.30 34 0 233 0
29JUN26 38.00 P 0.00 0.00 0.00 1.55 -0.35 34 0 32 0
29JUN26 39.00 P 0.00 0.00 0.00 2.28 -0.36 34 0 138 0
29JUN26 40.00 P 0.00 0.00 0.00 3.12 -0.36 34 0 137 0
29JUN26 41.00 P 0.00 0.00 0.00 4.03 -0.36 34 0 126 0
29JUN26 42.00 P 0.00 0.00 0.00 4.99 -0.35 33 0 120 0
29JUN26 43.00 P 0.00 0.00 0.00 5.98 -0.34 0 0 90 0
29JUN26 44.00 P 0.00 0.00 0.00 6.98 -0.36 0 0 105 0
29JUN26 45.00 P 0.00 0.00 0.00 8.02 -0.30 55 0 62 0
29JUN26 46.00 P 0.00 0.00 0.00 9.02 -0.32 60 0 30 0
29JUN26 47.00 P 0.00 0.00 0.00 10.02 -0.30 65 0 20 0
29JUN26 48.00 P 0.00 0.00 0.00 11.02 -0.30 70 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 12.02 -0.30 74 0 13 0
29JUN26 50.00 P 0.00 0.00 0.00 13.02 -0.30 79 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 15.52 -0.30 89 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 18.02 -0.30 99 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 20.52 -0.30 108 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 23.02 -0.30 117 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 25.52 -0.30 125 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 28.02 -0.30 133 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 30.52 -0.30 141 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 33.02 -0.30 148 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 35.52 -0.30 155 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.05 -0.04 37 0 18 0
30JUL26 30.00 P 0.00 0.00 0.00 0.10 -0.06 37 0 50 0
30JUL26 31.00 P 0.00 0.00 0.00 0.18 -0.09 37 0 5 0
30JUL26 32.00 P 0.00 0.00 0.00 0.30 -0.13 37 0 74 0
30JUL26 33.00 P 0.54 0.54 0.54 0.47 -0.18 37 3 90 0
30JUL26 34.00 P 0.00 0.00 0.00 0.72 -0.21 38 0 45 0
30JUL26 35.00 P 0.00 0.00 0.00 1.03 -0.24 37 0 39 0
30JUL26 36.00 P 0.00 0.00 0.00 1.43 -0.25 38 0 104 0
30JUL26 37.00 P 1.86 1.86 1.86 1.89 -0.29 37 1 120 0
30JUL26 38.00 P 2.51 2.51 2.51 2.44 -0.32 37 15 120 +2
30JUL26 39.00 P 0.00 0.00 0.00 3.05 -0.41 37 0 71 0
30JUL26 40.00 P 0.00 0.00 0.00 3.76 -0.44 37 0 124 0
30JUL26 41.00 P 0.00 0.00 0.00 4.53 -0.38 37 0 105 0
30JUL26 42.00 P 0.00 0.00 0.00 5.36 -0.37 37 0 140 0
30JUL26 43.00 P 0.00 0.00 0.00 6.22 -0.35 37 0 55 0
30JUL26 44.00 P 0.00 0.00 0.00 7.20 -0.27 40 0 94 0
30JUL26 45.00 P 0.00 0.00 0.00 8.11 -0.27 40 0 25 0
30JUL26 46.00 P 0.00 0.00 0.00 9.04 -0.36 39 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 10.03 -0.33 41 0 8 0
30JUL26 48.00 P 0.00 0.00 0.00 11.02 -0.31 43 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 12.02 -0.32 45 0 2 0
30JUL26 50.00 P 0.00 0.00 0.00 13.02 -0.32 48 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 15.52 -0.30 54 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 18.02 -0.30 60 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 20.52 -0.32 66 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 23.02 -0.30 71 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 25.52 -0.30 76 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.04 -0.02 39 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.07 -0.03 38 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.12 -0.05 38 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.19 -0.07 38 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.30 -0.10 38 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.45 -0.12 38 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.64 -0.15 38 0 4 0
28AUG26 33.00 P 0.00 0.00 0.00 0.89 -0.18 38 0 45 0
28AUG26 34.00 P 0.00 0.00 0.00 1.21 -0.20 39 0 128 0
28AUG26 35.00 P 0.00 0.00 0.00 1.55 -0.25 38 0 49 0
28AUG26 36.00 P 0.00 0.00 0.00 1.96 -0.28 38 0 86 0
28AUG26 37.00 P 0.00 0.00 0.00 2.44 -0.30 38 0 128 0
28AUG26 38.00 P 0.00 0.00 0.00 3.00 -0.30 38 0 129 0
28AUG26 39.00 P 0.00 0.00 0.00 3.61 -0.33 38 0 165 0
28AUG26 40.00 P 0.00 0.00 0.00 4.28 -0.34 38 0 90 0
28AUG26 41.00 P 0.00 0.00 0.00 4.99 -0.35 38 0 45 0
28AUG26 42.00 P 0.00 0.00 0.00 5.77 -0.37 38 0 60 0
28AUG26 43.00 P 0.00 0.00 0.00 6.57 -0.38 38 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 7.52 -0.28 40 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 8.39 -0.27 40 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 9.28 -0.26 41 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 10.17 -0.37 40 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 11.11 -0.27 40 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 12.04 -0.30 39 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 13.02 -0.33 40 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 15.52 -0.30 45 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 18.02 -0.30 50 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 20.52 -0.32 54 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.13 -0.05 40 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.20 -0.07 40 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.29 -0.09 39 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.42 -0.12 39 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.58 -0.15 39 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 0.79 -0.18 40 0 16 0
29SEP26 32.00 P 0.00 0.00 0.00 1.05 -0.19 40 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.35 -0.21 40 0 25 0
29SEP26 34.00 P 0.00 0.00 0.00 1.67 -0.24 39 0 24 0
29SEP26 35.00 P 0.00 0.00 0.00 2.05 -0.27 39 0 8 0
29SEP26 36.00 P 0.00 0.00 0.00 2.51 -0.29 39 0 35 0
29SEP26 37.00 P 0.00 0.00 0.00 3.00 -0.32 39 0 41 0
29SEP26 38.00 P 0.00 0.00 0.00 3.56 -0.33 39 0 10 0
29SEP26 39.00 P 0.00 0.00 0.00 4.16 -0.35 39 0 28 0
29SEP26 40.00 P 0.00 0.00 0.00 4.80 -0.31 39 0 11 0
29SEP26 41.00 P 0.00 0.00 0.00 5.50 -0.33 39 0 54 0
29SEP26 42.00 P 0.00 0.00 0.00 6.22 -0.36 39 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 7.09 -0.27 41 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 7.90 -0.27 41 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.74 -0.28 41 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 9.57 -0.39 41 0 22 0
29SEP26 47.00 P 0.00 0.00 0.00 10.47 -0.27 41 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 11.36 -0.31 42 0 19 0
29SEP26 49.00 P 0.00 0.00 0.00 12.26 -0.26 41 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 13.18 -0.28 41 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.52 -0.30 39 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 18.02 -0.31 43 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.52 -0.32 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.02 -0.30 51 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.52 -0.30 55 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.02 -0.30 58 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 30.52 -0.30 61 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.02 -0.30 64 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 35.52 -0.30 67 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.63 0.00 42 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.81 0.00 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.03 +0.03 42 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.29 0.00 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.53 -0.04 42 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 1.81 -0.11 41 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 2.13 -0.14 41 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.52 -0.18 41 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.93 -0.19 41 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.39 -0.18 41 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.87 -0.20 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.40 -0.20 41 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 5.10 -0.01 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.53 -0.21 40 0 56 0
30DEC26 40.00 P 0.00 0.00 0.00 6.16 -0.23 40 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 6.82 -0.26 40 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 7.54 -0.25 40 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 8.25 -0.27 40 0 60 0
30DEC26 44.00 P 0.00 0.00 0.00 9.04 -0.24 41 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 9.82 -0.24 41 0 23 0
30DEC26 46.00 P 0.00 0.00 0.00 10.61 -0.25 41 0 17 0
30DEC26 47.00 P 0.00 0.00 0.00 11.43 -0.25 41 0 19 0
30DEC26 48.00 P 0.00 0.00 0.00 12.27 -0.25 41 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 13.11 -0.26 41 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.97 -0.26 41 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 16.18 -0.27 42 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 18.46 -0.24 42 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 20.78 -0.24 42 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.15 -0.27 42 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 25.54 -0.28 42 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.02 -0.30 44 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 30.52 -0.30 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.02 -0.30 49 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 35.52 -0.30 52 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.06 -0.10 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.28 -0.13 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.57 -0.13 42 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 1.86 -0.15 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.18 -0.16 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 2.50 -0.18 42 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 2.86 -0.19 41 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 3.25 -0.21 41 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 3.68 -0.21 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.15 -0.21 41 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 4.83 -0.19 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.38 -0.20 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 5.91 -0.26 42 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 6.57 -0.23 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.95 -0.25 40 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 7.61 -0.23 40 0 6 0
30MAR27 42.00 P 0.00 0.00 0.00 8.29 -0.24 40 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 9.01 -0.23 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.74 -0.24 40 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.50 -0.23 41 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.26 -0.21 41 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 12.05 -0.21 41 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 12.84 -0.22 41 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 13.66 -0.21 41 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.48 -0.21 41 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.60 -0.21 41 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 18.79 -0.22 40 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.05 -0.22 41 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 23.36 -0.21 41 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.71 -0.23 41 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.44 -0.12 42 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.73 -0.13 42 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 2.03 -0.14 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.38 -0.15 42 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 2.75 -0.15 42 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 3.12 -0.17 42 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 3.51 -0.17 42 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 3.92 -0.19 42 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 4.35 -0.21 41 0 11 0
29JUN27 35.00 P 0.00 0.00 0.00 4.82 -0.22 41 0 15 0
29JUN27 36.00 P 0.00 0.00 0.00 5.33 -0.23 41 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.86 -0.24 41 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.43 -0.24 41 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.02 -0.25 41 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.64 -0.27 41 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.30 -0.27 41 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 8.94 -0.24 40 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.67 -0.19 41 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 10.39 -0.18 41 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.12 -0.19 41 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 11.86 -0.20 41 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.63 -0.19 41 0 0 0
TOTAL PUT 19 4,862 +2
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$ 57.70
18JUN26 41.00 C 0.00 0.00 0.00 16.70 +0.53 0 0 0 0
18JUN26 42.00 C 0.00 0.00 0.00 15.70 +0.45 0 0 0 0
18JUN26 43.00 C 0.00 0.00 0.00 14.70 +0.50 0 0 0 0
18JUN26 44.00 C 0.00 0.00 0.00 13.70 +0.35 0 0 0 0
18JUN26 45.00 C 0.00 0.00 0.00 12.70 +0.53 0 0 0 0
18JUN26 46.00 C 0.00 0.00 0.00 11.70 +0.44 0 0 0 0
18JUN26 47.00 C 0.00 0.00 0.00 10.70 +0.53 0 0 0 0
18JUN26 48.00 C 0.00 0.00 0.00 9.70 +0.53 0 0 0 0
18JUN26 49.00 C 0.00 0.00 0.00 8.70 +0.53 0 0 0 0
18JUN26 50.00 C 0.00 0.00 0.00 7.70 +0.52 0 0 0 0
18JUN26 52.50 C 0.00 0.00 0.00 5.21 +0.55 0 0 109 0
18JUN26 55.00 C 3.52 3.52 3.03 2.72 +0.34 24 31 102 -31
18JUN26 57.50 C 1.00 1.43 0.74 0.75 +0.10 30 210 1,290 +23
18JUN26 60.00 C 0.25 0.30 0.11 0.16 0.00 40 552 839 +348
18JUN26 62.50 C 0.06 0.06 0.03 0.04 0.00 49 45 122 +30
18JUN26 65.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
18JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
18JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
18JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
18JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
18JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
18JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
18JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
18JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
26JUN26 41.00 C 0.00 0.00 0.00 16.94 - 119 0 0 -
26JUN26 42.00 C 0.00 0.00 0.00 15.86 - 101 0 0 -
26JUN26 43.00 C 0.00 0.00 0.00 14.87 - 96 0 0 -
26JUN26 44.00 C 0.00 0.00 0.00 13.87 - 90 0 0 -
26JUN26 45.00 C 0.00 0.00 0.00 12.88 - 85 0 0 -
26JUN26 46.00 C 0.00 0.00 0.00 11.76 - 57 0 0 -
26JUN26 47.00 C 0.00 0.00 0.00 10.87 - 71 0 0 -
26JUN26 48.00 C 0.00 0.00 0.00 9.88 - 66 0 0 -
26JUN26 49.00 C 0.00 0.00 0.00 8.76 - 42 0 0 -
26JUN26 50.00 C 0.00 0.00 0.00 7.77 - 40 0 0 -
26JUN26 52.50 C 0.00 0.00 0.00 5.34 - 36 0 0 -
26JUN26 55.00 C 0.00 0.00 0.00 2.97 - 27 0 0 -
26JUN26 57.50 C 1.45 1.45 1.26 1.22 - 27 70 60 -
26JUN26 60.00 C 0.64 0.64 0.44 0.40 - 29 63 62 -
26JUN26 62.50 C 0.15 0.15 0.13 0.13 - 32 72 72 -
26JUN26 65.00 C 0.00 0.00 0.00 0.04 - 35 0 0 -
26JUN26 67.50 C 0.00 0.00 0.00 0.01 - 37 0 0 -
26JUN26 70.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
26JUN26 72.50 C 0.00 0.00 0.00 0.01 - 51 0 0 -
26JUN26 75.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
26JUN26 77.50 C 0.00 0.00 0.00 0.01 - 64 0 0 -
26JUN26 80.00 C 0.00 0.00 0.00 0.01 - 70 0 0 -
26JUN26 82.50 C 0.00 0.00 0.00 0.01 - 76 0 0 -
26JUN26 85.00 C 0.00 0.00 0.00 0.01 - 81 0 0 -
26JUN26 87.50 C 0.00 0.00 0.00 0.01 - 87 0 0 -
29JUN26 30.00 C 0.00 0.00 0.00 27.80 +0.61 154 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 26.80 +0.52 147 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 25.83 +0.64 148 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 24.83 +0.64 140 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 23.73 +0.33 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 22.80 +0.60 119 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 21.88 +0.69 129 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 20.88 +0.48 123 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 19.88 +0.68 116 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 19.01 +0.81 125 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 17.73 +0.53 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 16.94 +0.74 104 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 15.86 +0.49 89 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 14.87 +0.49 84 0 30 0
29JUN26 44.00 C 0.00 0.00 0.00 13.87 +0.46 78 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 12.88 +0.57 74 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 11.76 +0.35 46 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 11.03 +0.73 75 0 9 0
29JUN26 48.00 C 0.00 0.00 0.00 9.90 +0.68 59 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 8.76 +0.53 33 0 0 0
29JUN26 50.00 C 8.75 8.75 8.75 7.77 +0.53 33 4 1,054 0
29JUN26 52.50 C 0.00 0.00 0.00 5.34 +0.46 31 0 3,154 0
29JUN26 55.00 C 3.80 3.80 3.17 3.00 +0.33 25 66 1,870 +6
29JUN26 57.50 C 1.85 1.90 1.27 1.30 +0.13 25 510 1,849 +361
29JUN26 60.00 C 0.50 0.77 0.40 0.50 -0.01 28 1,919 11,092 +215
29JUN26 62.50 C 0.20 0.28 0.15 0.20 -0.04 32 982 18,113 +198
29JUN26 65.00 C 0.09 0.09 0.08 0.08 -0.04 35 51 22,376 -19
29JUN26 67.50 C 0.03 0.03 0.03 0.03 -0.03 37 55 5,039 -55
29JUN26 70.00 C 0.01 0.01 0.01 0.02 -0.02 42 655 15,572 -635
29JUN26 72.50 C 0.00 0.00 0.00 0.01 -0.02 45 0 4,427 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 9,250 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 57 0 8,219 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 62 0 4,530 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 67 0 4,424 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 72 0 5,340 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 77 0 3,034 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 82 0 952 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 86 0 733 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 90 0 298 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 94 0 270 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1,794 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 102 0 262 0
30JUL26 30.00 C 0.00 0.00 0.00 27.96 +0.46 98 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 26.97 +0.52 94 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 25.97 +0.70 90 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 24.99 +0.56 87 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 23.98 +0.58 82 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 22.99 +0.76 78 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 21.99 +0.48 74 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 21.00 +0.48 71 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 20.01 +0.49 68 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 19.01 +0.56 64 0 30 0
30JUL26 40.00 C 0.00 0.00 0.00 18.02 +0.49 61 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 17.03 +0.73 58 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 16.03 +0.66 54 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 15.03 +0.65 51 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 14.04 +0.53 48 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 13.06 +0.75 45 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 11.97 +0.56 37 0 30 0
30JUL26 47.00 C 0.00 0.00 0.00 11.10 +0.67 40 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 10.18 +0.77 40 0 0 0
30JUL26 49.00 C 8.49 8.49 8.49 8.98 +0.35 28 1 1 +1
30JUL26 50.00 C 7.95 7.95 7.95 7.95 +0.41 24 1 31 +1
30JUL26 52.50 C 0.00 0.00 0.00 5.79 +0.41 27 0 1,652 0
30JUL26 55.00 C 4.49 4.62 3.84 3.73 +0.32 24 93 637 +60
30JUL26 57.50 C 2.74 2.84 2.29 2.29 +0.20 25 92 1,740 +22
30JUL26 60.00 C 1.47 1.70 1.25 1.32 +0.16 26 197 9,184 -81
30JUL26 62.50 C 1.00 1.02 0.70 0.73 +0.08 27 518 9,873 +244
30JUL26 65.00 C 0.48 0.57 0.40 0.41 +0.04 29 301 4,951 +9
30JUL26 67.50 C 0.29 0.29 0.28 0.24 +0.03 30 64 2,752 -60
30JUL26 70.00 C 0.00 0.00 0.00 0.14 +0.02 32 0 2,687 0
30JUL26 72.50 C 0.00 0.00 0.00 0.08 +0.01 33 0 1,659 0
30JUL26 75.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 918 0
30JUL26 77.50 C 0.07 0.07 0.07 0.03 0.00 35 55 647 -55
30JUL26 80.00 C 0.00 0.00 0.00 0.02 0.00 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 40 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 45 0 102 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 48 0 69 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 50 0 491 0
28AUG26 30.00 C 0.00 0.00 0.00 27.97 +0.47 71 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 26.98 +0.40 68 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 25.99 +0.40 66 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 25.04 +0.51 66 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 24.00 +0.47 59 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 23.00 +0.39 56 0 30 0
28AUG26 36.00 C 0.00 0.00 0.00 22.01 +0.39 54 0 30 0
28AUG26 37.00 C 0.00 0.00 0.00 21.04 +0.48 53 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 20.05 +0.42 50 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 19.04 +0.46 47 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 18.07 +0.41 45 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 17.07 +0.39 42 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 16.11 +0.42 42 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 15.13 +0.41 40 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 14.11 +0.39 36 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 13.12 +0.34 34 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 12.37 +0.60 39 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 11.26 +0.31 33 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 10.30 +0.36 31 0 173 0
28AUG26 49.00 C 0.00 0.00 0.00 9.28 +0.22 28 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 8.39 +0.43 28 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 6.32 +0.38 27 0 360 0
28AUG26 55.00 C 5.00 5.19 5.00 4.52 +0.35 27 124 489 +116
28AUG26 57.50 C 0.00 0.00 0.00 3.08 +0.26 27 0 981 0
28AUG26 60.00 C 2.21 2.21 1.98 1.97 +0.11 26 218 2,297 +3
28AUG26 62.50 C 1.48 1.48 1.31 1.30 +0.07 28 60 1,813 +41
28AUG26 65.00 C 1.04 1.12 0.96 0.80 -0.01 28 72 5,681 +37
28AUG26 67.50 C 0.72 0.74 0.72 0.48 -0.04 28 42 821 +40
28AUG26 70.00 C 0.50 0.50 0.38 0.28 -0.06 29 40 1,249 +40
28AUG26 72.50 C 0.00 0.00 0.00 0.16 -0.06 29 0 932 0
28AUG26 75.00 C 0.00 0.00 0.00 0.09 -0.05 29 0 411 0
28AUG26 77.50 C 0.00 0.00 0.00 0.06 -0.04 30 0 270 0
28AUG26 80.00 C 0.00 0.00 0.00 0.03 -0.04 30 0 194 0
28AUG26 82.50 C 0.00 0.00 0.00 0.02 -0.03 31 0 67 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 64 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 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 28.13 +0.54 75 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 27.04 +0.46 65 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 26.10 +0.51 66 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 25.06 +0.38 59 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 24.07 +0.54 57 0 30 0
29SEP26 35.00 C 0.00 0.00 0.00 23.06 +0.45 53 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 22.05 +0.43 49 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 21.14 +0.46 52 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 20.10 +0.47 47 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 19.33 +0.65 53 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 18.11 +0.45 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 17.09 +0.35 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.14 +0.45 38 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.17 +0.45 36 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.21 +0.37 35 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.25 +0.28 34 0 152 0
29SEP26 46.00 C 0.00 0.00 0.00 12.37 +0.60 34 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 11.36 +0.30 32 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.52 +0.58 32 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 9.44 +0.31 28 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 8.58 +0.44 28 0 8 0
29SEP26 52.50 C 0.00 0.00 0.00 6.59 +0.34 27 0 1,079 0
29SEP26 55.00 C 5.52 5.52 4.97 4.88 +0.21 27 420 2,831 +390
29SEP26 57.50 C 4.05 4.05 3.46 3.48 +0.19 27 165 3,841 +30
29SEP26 60.00 C 2.46 2.46 2.46 2.45 +0.17 28 1 11,719 0
29SEP26 62.50 C 1.78 1.78 1.74 1.68 +0.14 28 53 6,813 0
29SEP26 65.00 C 1.41 1.41 1.29 1.13 +0.11 28 52 13,212 +8
29SEP26 67.50 C 1.06 1.07 1.06 0.76 +0.10 29 31 9,323 -29
29SEP26 70.00 C 0.78 0.78 0.78 0.50 +0.08 29 229 8,619 -73
29SEP26 72.50 C 0.50 0.50 0.50 0.33 +0.06 30 60 5,220 -30
29SEP26 75.00 C 0.00 0.00 0.00 0.22 +0.05 30 0 4,387 0
29SEP26 77.50 C 0.00 0.00 0.00 0.15 +0.04 31 0 2,394 0
29SEP26 80.00 C 0.00 0.00 0.00 0.10 +0.03 31 0 2,880 0
29SEP26 82.50 C 0.22 0.22 0.22 0.07 +0.02 32 3 857 +3
29SEP26 85.00 C 0.00 0.00 0.00 0.05 +0.02 32 0 1,195 0
29SEP26 87.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 488 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 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 0.09 0.09 0.09 0.01 0.00 36 10 471 -10
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 28.13 +0.54 60 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 27.11 +0.53 56 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 26.11 +0.52 53 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 25.08 +0.40 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 24.09 +0.51 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 23.09 +0.48 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 22.11 +0.49 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 21.14 +0.46 42 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 20.13 +0.31 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 19.33 +0.65 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 18.16 +0.50 35 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 17.37 +0.63 38 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 16.26 +0.38 34 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 15.33 +0.43 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.42 +0.40 33 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 13.53 +0.51 32 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 12.75 +0.58 33 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.80 +0.47 31 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 11.11 +0.43 32 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.27 +0.51 31 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 9.53 +0.47 31 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 7.54 +0.28 29 0 206 0
30DEC26 55.00 C 6.30 6.30 6.18 6.09 +0.30 29 41 1,183 +17
30DEC26 57.50 C 0.00 0.00 0.00 4.82 +0.25 29 0 6,621 0
30DEC26 60.00 C 3.94 3.94 3.80 3.77 +0.15 29 3 10,266 +3
30DEC26 62.50 C 0.00 0.00 0.00 2.92 +0.09 29 0 9,799 0
30DEC26 65.00 C 2.50 2.56 2.45 2.24 -0.01 29 12 7,385 -5
30DEC26 67.50 C 2.02 2.08 1.88 1.69 -0.07 29 16 10,005 +9
30DEC26 70.00 C 0.00 0.00 0.00 1.27 -0.11 29 0 3,703 0
30DEC26 72.50 C 1.42 1.42 1.24 0.96 -0.14 29 176 3,140 +4
30DEC26 75.00 C 1.20 1.20 1.02 0.72 -0.15 29 16 4,563 0
30DEC26 77.50 C 0.84 0.84 0.84 0.53 -0.16 29 1 2,159 +1
30DEC26 80.00 C 0.00 0.00 0.00 0.39 -0.17 29 0 1,087 0
30DEC26 82.50 C 0.00 0.00 0.00 0.29 -0.15 29 0 680 0
30DEC26 85.00 C 0.00 0.00 0.00 0.21 -0.15 29 0 592 0
30DEC26 87.50 C 0.00 0.00 0.00 0.15 -0.14 29 0 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.12 -0.12 30 0 294 0
30DEC26 92.50 C 0.00 0.00 0.00 0.08 -0.11 29 0 513 0
30DEC26 95.00 C 0.00 0.00 0.00 0.06 -0.10 29 0 409 0
30DEC26 97.50 C 0.00 0.00 0.00 0.05 -0.09 30 0 526 0
30DEC26 100.00 C 0.20 0.20 0.20 0.04 -0.07 30 200 406 +172
30DEC26 102.50 C 0.00 0.00 0.00 0.03 -0.07 31 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 28.13 +0.52 51 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 27.11 +0.53 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 26.11 +0.52 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 25.08 +0.40 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 24.15 +0.53 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 23.11 +0.50 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 22.15 +0.52 37 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 21.29 +0.58 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 20.29 +0.47 36 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 19.35 +0.46 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 18.49 +0.50 35 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 17.76 +0.65 37 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 16.84 +0.59 35 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 15.85 +0.45 34 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 15.01 +0.45 33 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 14.22 +0.64 33 0 9 0
30MAR27 46.00 C 0.00 0.00 0.00 13.38 +0.70 32 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 12.61 +0.46 32 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 11.84 +0.45 31 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 11.11 +0.44 31 0 3 0
30MAR27 50.00 C 0.00 0.00 0.00 10.41 +0.42 31 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 8.53 +0.17 29 0 331 0
30MAR27 55.00 C 0.00 0.00 0.00 7.31 +0.32 29 0 91 0
30MAR27 57.50 C 0.00 0.00 0.00 6.05 +0.26 29 0 136 0
30MAR27 60.00 C 5.35 5.35 5.35 4.93 +0.15 29 5 18,543 +5
30MAR27 62.50 C 4.26 4.29 4.26 4.04 +0.12 29 27 192 +10
30MAR27 65.00 C 3.61 3.61 3.37 3.33 +0.13 29 503 2,623 +200
30MAR27 67.50 C 2.93 2.93 2.93 2.73 +0.11 29 43 259 +43
30MAR27 70.00 C 0.00 0.00 0.00 2.21 +0.08 29 0 2,284 0
30MAR27 72.50 C 2.00 2.00 2.00 1.80 +0.09 29 4 4,079 +4
30MAR27 75.00 C 1.80 1.80 1.79 1.47 +0.07 29 3 1,754 0
30MAR27 77.50 C 1.62 1.62 1.62 1.18 +0.06 29 170 3,101 0
30MAR27 80.00 C 1.30 1.30 1.30 0.97 +0.06 30 3 1,266 -3
30MAR27 82.50 C 0.00 0.00 0.00 0.78 +0.05 30 0 2,139 0
30MAR27 85.00 C 0.00 0.00 0.00 0.64 +0.05 30 0 462 0
30MAR27 87.50 C 0.00 0.00 0.00 0.51 +0.03 30 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.43 +0.04 30 0 638 0
30MAR27 92.50 C 0.66 0.66 0.66 0.34 +0.03 30 7 72 -7
30MAR27 95.00 C 0.58 0.58 0.58 0.28 +0.03 31 30 175 +1
30MAR27 97.50 C 0.53 0.53 0.53 0.23 +0.03 31 25 375 +20
29JUN27 41.00 C 0.00 0.00 0.00 18.11 +0.72 34 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 17.20 +0.39 33 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 16.37 +0.36 32 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 15.55 +0.34 32 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 14.75 +0.29 31 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 13.94 +0.24 30 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 13.19 +0.23 30 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 12.37 +0.13 29 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 11.69 +0.14 29 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 11.29 +0.70 30 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 9.52 +0.39 29 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 8.10 +0.27 28 0 14 0
29JUN27 57.50 C 0.00 0.00 0.00 6.96 +0.24 28 0 22 0
29JUN27 60.00 C 0.00 0.00 0.00 5.93 +0.19 29 0 12 0
29JUN27 62.50 C 0.00 0.00 0.00 5.12 +0.19 29 0 43 0
29JUN27 65.00 C 0.00 0.00 0.00 4.38 +0.14 29 0 333 0
29JUN27 67.50 C 0.00 0.00 0.00 3.75 +0.14 30 0 205 0
29JUN27 70.00 C 0.00 0.00 0.00 3.22 +0.10 30 0 161 0
29JUN27 72.50 C 0.00 0.00 0.00 2.74 +0.09 30 0 40 0
29JUN27 75.00 C 0.00 0.00 0.00 2.36 +0.07 30 0 42 0
29JUN27 77.50 C 0.00 0.00 0.00 2.03 +0.08 31 0 11 0
29JUN27 80.00 C 0.00 0.00 0.00 1.77 +0.03 31 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 1.55 +0.02 31 0 11 0
29JUN27 85.00 C 0.00 0.00 0.00 1.36 +0.02 32 0 247 0
29JUN27 87.50 C 0.00 0.00 0.00 1.17 +0.02 32 0 214 0
29JUN27 90.00 C 1.09 1.09 1.09 0.97 -0.02 32 4 70 -4
TOTAL CALL 9,476 363,723 +1,618
18JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
18JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
18JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
18JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
18JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
18JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
18JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
18JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
18JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18JUN26 52.50 P 0.00 0.00 0.00 0.01 -0.02 46 0 8 0
18JUN26 55.00 P 0.04 0.05 0.04 0.05 -0.16 34 30 509 +10
18JUN26 57.50 P 0.35 0.62 0.31 0.58 -0.41 32 199 683 +107
18JUN26 60.00 P 2.15 2.40 2.15 2.45 -0.55 40 60 144 +60
18JUN26 62.50 P 4.39 4.82 4.39 4.83 -0.55 49 82 112 +82
18JUN26 65.00 P 0.00 0.00 0.00 7.33 -0.63 68 0 0 0
18JUN26 67.50 P 0.00 0.00 0.00 9.83 -0.52 85 0 0 0
18JUN26 70.00 P 0.00 0.00 0.00 12.33 -0.52 101 0 0 0
18JUN26 72.50 P 0.00 0.00 0.00 14.83 -0.52 117 0 0 0
18JUN26 75.00 P 0.00 0.00 0.00 17.33 -0.52 132 0 0 0
18JUN26 77.50 P 0.00 0.00 0.00 19.83 -0.77 146 0 0 0
18JUN26 80.00 P 0.00 0.00 0.00 22.33 -0.52 159 0 0 0
18JUN26 82.50 P 0.00 0.00 0.00 24.82 -0.65 165 0 0 0
18JUN26 85.00 P 0.00 0.00 0.00 27.32 -0.72 177 0 0 0
18JUN26 87.50 P 0.00 0.00 0.00 29.82 -0.53 188 0 0 0
26JUN26 41.00 P 0.00 0.00 0.00 0.01 - 76 0 0 -
26JUN26 42.00 P 0.00 0.00 0.00 0.01 - 71 0 0 -
26JUN26 43.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
26JUN26 44.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
26JUN26 45.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
26JUN26 46.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
26JUN26 47.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
26JUN26 48.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
26JUN26 49.00 P 0.00 0.00 0.00 0.02 - 43 0 0 -
26JUN26 50.00 P 0.00 0.00 0.00 0.03 - 41 0 0 -
26JUN26 52.50 P 0.00 0.00 0.00 0.09 - 35 0 0 -
26JUN26 55.00 P 0.20 0.25 0.20 0.31 - 31 46 46 -
26JUN26 57.50 P 0.95 0.97 0.95 0.98 - 27 12 12 -
26JUN26 60.00 P 0.00 0.00 0.00 2.69 - 30 0 0 -
26JUN26 62.50 P 4.75 4.75 4.75 4.94 - 35 12 12 -
26JUN26 65.00 P 0.00 0.00 0.00 7.33 - 38 0 0 -
26JUN26 67.50 P 0.00 0.00 0.00 9.83 - 47 0 0 -
26JUN26 70.00 P 0.00 0.00 0.00 12.33 - 56 0 0 -
26JUN26 72.50 P 0.00 0.00 0.00 14.83 - 65 0 0 -
26JUN26 75.00 P 0.00 0.00 0.00 17.33 - 73 0 0 -
26JUN26 77.50 P 0.00 0.00 0.00 19.83 - 80 0 0 -
26JUN26 80.00 P 0.00 0.00 0.00 22.33 - 87 0 0 -
26JUN26 82.50 P 0.00 0.00 0.00 24.82 - 92 0 0 -
26JUN26 85.00 P 0.00 0.00 0.00 27.32 - 98 0 0 -
26JUN26 87.50 P 0.00 0.00 0.00 29.82 - 104 0 0 -
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 106 0 70 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 101 0 740 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 96 0 275 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 91 0 1,737 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 86 0 435 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 82 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 77 0 523 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 72 0 529 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,364 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3,084 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3,646 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 4,970 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4,927 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 47 0 24,739 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 3,227 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 3,362 0
29JUN26 49.00 P 0.00 0.00 0.00 0.02 0.00 38 0 2,142 0
29JUN26 50.00 P 0.00 0.00 0.00 0.03 0.00 36 0 28,993 0
29JUN26 52.50 P 0.07 0.07 0.07 0.09 -0.04 31 8 8,548 -8
29JUN26 55.00 P 0.26 0.29 0.20 0.33 -0.17 28 1,021 18,307 -146
29JUN26 57.50 P 0.93 1.08 0.71 1.06 -0.40 26 615 15,837 -99
29JUN26 60.00 P 2.10 2.56 2.03 2.85 -0.56 31 140 17,251 -35
29JUN26 62.50 P 4.59 4.99 4.59 4.94 -0.59 31 144 11,312 -130
29JUN26 65.00 P 0.00 0.00 0.00 7.35 -0.61 36 0 12,451 0
29JUN26 67.50 P 0.00 0.00 0.00 9.83 -0.65 42 0 380 0
29JUN26 70.00 P 0.00 0.00 0.00 12.33 -0.53 51 0 407 0
29JUN26 72.50 P 0.00 0.00 0.00 14.83 -0.52 58 0 292 -25
29JUN26 75.00 P 0.00 0.00 0.00 17.33 -0.52 65 0 30 0
29JUN26 77.50 P 0.00 0.00 0.00 19.83 -0.77 72 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 22.33 -0.75 79 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 24.83 -0.64 85 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 27.32 -0.83 89 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 29.82 -0.53 94 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 32.30 -0.86 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 34.80 -0.80 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 37.33 -0.52 113 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 39.80 -0.91 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 42.33 -0.52 123 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 44.80 -0.55 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 69 0 340 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 33 0 8 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 30 0 437 0
30JUL26 45.00 P 0.03 0.03 0.03 0.02 0.00 31 17 850 +17
30JUL26 46.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 1,303 0
30JUL26 47.00 P 0.00 0.00 0.00 0.04 -0.02 29 0 2,065 0
30JUL26 48.00 P 0.00 0.00 0.00 0.07 -0.02 29 0 1,040 0
30JUL26 49.00 P 0.00 0.00 0.00 0.11 -0.03 28 0 945 0
30JUL26 50.00 P 0.16 0.17 0.16 0.17 -0.05 28 5 1,193 -3
30JUL26 52.50 P 0.36 0.36 0.36 0.41 -0.11 27 16 2,619 +12
30JUL26 55.00 P 0.74 0.92 0.74 0.94 -0.19 26 342 10,108 +5
30JUL26 57.50 P 1.55 1.90 1.55 1.88 -0.32 25 207 10,984 -12
30JUL26 60.00 P 2.82 3.23 2.82 3.51 -0.33 27 66 8,229 +14
30JUL26 62.50 P 4.71 5.31 4.71 5.31 -0.63 27 65 1,154 +65
30JUL26 65.00 P 0.00 0.00 0.00 7.57 -0.49 29 0 3,027 0
30JUL26 67.50 P 0.00 0.00 0.00 9.90 -0.58 30 0 4,527 0
30JUL26 70.00 P 0.00 0.00 0.00 12.33 -0.53 32 0 563 0
30JUL26 72.50 P 0.00 0.00 0.00 14.83 -0.55 36 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 17.33 -0.52 41 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 19.83 -0.77 45 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 22.33 -0.83 49 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 24.83 -0.64 53 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 27.32 -0.83 55 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 29.82 -0.53 59 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 32.30 -0.86 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 34.80 -0.80 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 37.33 -0.52 70 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 5 0
28AUG26 42.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.05 -0.02 30 0 33 0
28AUG26 45.00 P 0.00 0.00 0.00 0.07 -0.03 29 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.11 -0.03 29 0 204 0
28AUG26 47.00 P 0.00 0.00 0.00 0.15 -0.06 28 0 522 0
28AUG26 48.00 P 0.00 0.00 0.00 0.22 -0.07 28 0 819 0
28AUG26 49.00 P 0.00 0.00 0.00 0.31 -0.07 28 0 1,059 0
28AUG26 50.00 P 0.39 0.39 0.39 0.40 -0.10 28 200 1,843 +200
28AUG26 52.50 P 0.70 0.76 0.70 0.81 -0.16 27 122 3,900 -100
28AUG26 55.00 P 1.32 1.42 1.32 1.47 -0.24 26 32 13,178 +10
28AUG26 57.50 P 2.29 2.29 2.29 2.50 -0.34 26 1 4,895 -1
28AUG26 60.00 P 0.00 0.00 0.00 3.98 -0.49 27 0 2,552 0
28AUG26 62.50 P 0.00 0.00 0.00 5.76 -0.51 27 0 1,802 0
28AUG26 65.00 P 0.00 0.00 0.00 7.81 -0.55 28 0 2,147 0
28AUG26 67.50 P 0.00 0.00 0.00 9.90 -0.58 25 0 209 0
28AUG26 70.00 P 0.00 0.00 0.00 12.37 -0.59 28 0 260 0
28AUG26 72.50 P 0.00 0.00 0.00 14.83 -0.55 30 0 30 0
28AUG26 75.00 P 0.00 0.00 0.00 17.33 -0.52 34 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 19.83 -0.77 37 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 22.33 -0.83 41 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 24.83 -0.64 44 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 27.32 -0.83 46 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 29.82 -0.53 49 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 32.30 -0.86 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 34.80 -0.80 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 37.33 -0.52 58 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.03 0.00 30 0 3,057 0
29SEP26 40.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 1,513 0
29SEP26 41.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 1,375 0
29SEP26 42.00 P 0.00 0.00 0.00 0.09 -0.01 30 0 1,754 0
29SEP26 43.00 P 0.00 0.00 0.00 0.12 -0.03 29 0 2,099 0
29SEP26 44.00 P 0.00 0.00 0.00 0.17 -0.04 29 0 1,065 0
29SEP26 45.00 P 0.30 0.30 0.30 0.23 -0.05 29 4 5,427 -4
29SEP26 46.00 P 0.00 0.00 0.00 0.32 -0.06 29 0 1,439 0
29SEP26 47.00 P 0.00 0.00 0.00 0.42 -0.08 29 0 1,517 0
29SEP26 48.00 P 0.00 0.00 0.00 0.53 -0.12 28 0 2,459 0
29SEP26 49.00 P 0.65 0.65 0.62 0.67 -0.13 28 156 3,881 0
29SEP26 50.00 P 0.00 0.00 0.00 0.85 -0.14 27 0 31,507 0
29SEP26 52.50 P 1.32 1.39 1.32 1.47 -0.19 27 55 9,736 +20
29SEP26 55.00 P 1.99 2.30 1.98 2.33 -0.28 26 22 17,957 -5
29SEP26 57.50 P 3.58 3.58 3.09 3.53 -0.30 26 546 12,409 +470
29SEP26 60.00 P 4.70 4.70 4.57 5.14 -0.26 27 52 14,478 +51
29SEP26 62.50 P 6.46 6.46 6.41 6.87 -0.55 26 47 12,515 0
29SEP26 65.00 P 0.00 0.00 0.00 9.01 -0.22 28 0 13,652 0
29SEP26 67.50 P 0.00 0.00 0.00 10.90 -0.53 24 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 13.21 -0.51 24 0 5,788 0
29SEP26 72.50 P 0.00 0.00 0.00 15.53 -0.83 21 0 1,103 0
29SEP26 75.00 P 0.00 0.00 0.00 17.81 -0.55 0 0 617 0
29SEP26 77.50 P 0.00 0.00 0.00 20.25 -0.60 0 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 22.65 -0.63 0 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 25.12 -0.60 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 27.58 -0.57 0 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 30.05 -0.82 0 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 32.50 -0.66 0 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 34.96 -0.64 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 37.34 -0.98 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 40.03 -0.68 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 42.42 -0.53 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 44.91 -0.90 0 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 0.02 +0.01 33 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.05 0.00 32 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.10 +0.01 32 0 92 0
30DEC26 37.00 P 0.00 0.00 0.00 0.13 +0.01 32 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.17 +0.01 31 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.21 0.00 31 0 170 0
30DEC26 40.00 P 0.00 0.00 0.00 0.28 +0.01 31 0 60 0
30DEC26 41.00 P 0.00 0.00 0.00 0.35 0.00 31 0 989 0
30DEC26 42.00 P 0.45 0.45 0.45 0.45 +0.01 31 2 82 +2
30DEC26 43.00 P 0.52 0.52 0.52 0.54 -0.01 30 4 159 0
30DEC26 44.00 P 0.00 0.00 0.00 0.64 -0.05 30 0 1,063 0
30DEC26 45.00 P 0.00 0.00 0.00 0.77 -0.06 30 0 1,441 0
30DEC26 46.00 P 0.00 0.00 0.00 0.93 -0.04 29 0 1,538 0
30DEC26 47.00 P 0.00 0.00 0.00 1.10 -0.05 29 0 1,786 0
30DEC26 48.00 P 0.00 0.00 0.00 1.31 -0.07 29 0 6,370 0
30DEC26 49.00 P 0.00 0.00 0.00 1.54 -0.07 29 0 2,390 0
30DEC26 50.00 P 0.00 0.00 0.00 1.79 -0.11 29 0 12,262 0
30DEC26 52.50 P 2.25 2.25 2.25 2.56 -0.16 28 6 8,933 0
30DEC26 55.00 P 0.00 0.00 0.00 3.53 -0.22 28 0 11,651 0
30DEC26 57.50 P 4.46 4.70 4.46 4.69 -0.29 27 403 6,724 +253
30DEC26 60.00 P 5.73 5.73 5.73 6.17 -0.36 27 1 5,109 -1
30DEC26 62.50 P 0.00 0.00 0.00 7.85 -0.49 27 0 8,308 0
30DEC26 65.00 P 0.00 0.00 0.00 9.65 -0.69 27 0 6,676 0
30DEC26 67.50 P 0.00 0.00 0.00 11.66 -0.74 27 0 7,649 0
30DEC26 70.00 P 0.00 0.00 0.00 13.79 -0.70 27 0 1,884 0
30DEC26 72.50 P 0.00 0.00 0.00 16.12 -0.68 28 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 18.38 -0.75 28 0 1,123 0
30DEC26 77.50 P 0.00 0.00 0.00 20.70 -0.53 27 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 22.87 -0.92 0 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 25.35 -0.65 0 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 27.66 -0.87 0 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 30.18 -0.69 0 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 32.57 -0.59 0 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 34.99 -0.77 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 37.44 -0.88 0 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 40.03 -0.68 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 42.50 -0.45 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 44.97 -0.84 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.03 0.00 30 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 0.05 0.00 31 0 10 0
30MAR27 32.00 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.08 -0.01 30 0 40 0
30MAR27 34.00 P 0.00 0.00 0.00 0.11 -0.01 30 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.15 0.00 30 0 31 0
30MAR27 36.00 P 0.00 0.00 0.00 0.20 0.00 30 0 30 0
30MAR27 37.00 P 0.00 0.00 0.00 0.25 -0.01 30 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.32 -0.01 30 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 0.39 -0.03 30 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.50 -0.02 30 0 37 0
30MAR27 41.00 P 0.00 0.00 0.00 0.60 -0.03 30 0 233 0
30MAR27 42.00 P 0.00 0.00 0.00 0.72 -0.06 29 0 42 0
30MAR27 43.00 P 0.00 0.00 0.00 0.88 -0.04 30 0 2,941 0
30MAR27 44.00 P 0.00 0.00 0.00 1.01 -0.10 29 0 731 0
30MAR27 45.00 P 1.16 1.16 1.16 1.17 -0.11 29 25 658 +25
30MAR27 46.00 P 0.00 0.00 0.00 1.37 -0.10 29 0 231 0
30MAR27 47.00 P 0.00 0.00 0.00 1.61 -0.09 29 0 178 0
30MAR27 48.00 P 1.71 1.71 1.71 1.84 -0.11 28 3 465 +3
30MAR27 49.00 P 0.00 0.00 0.00 2.13 -0.12 28 0 2,889 0
30MAR27 50.00 P 0.00 0.00 0.00 2.43 -0.13 28 0 1,412 0
30MAR27 52.50 P 2.95 2.95 2.95 3.29 -0.18 28 4 5,309 -4
30MAR27 55.00 P 4.16 4.19 4.11 4.33 -0.23 28 500 7,037 +490
30MAR27 57.50 P 0.00 0.00 0.00 5.53 -0.28 27 0 2,489 0
30MAR27 60.00 P 0.00 0.00 0.00 6.93 -0.35 27 0 16,163 0
30MAR27 62.50 P 8.00 8.30 8.00 8.62 -0.34 27 4 1,362 0
30MAR27 65.00 P 0.00 0.00 0.00 10.32 -0.56 27 0 380 0
30MAR27 67.50 P 12.15 12.15 12.15 12.32 -0.47 28 2 54 +2
30MAR27 70.00 P 13.67 13.70 12.36 14.34 -0.52 27 58 75 +53
30MAR27 72.50 P 0.00 0.00 0.00 16.32 -0.92 26 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.61 -0.60 27 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 20.98 -0.50 28 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.10 -0.69 25 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 25.55 -0.58 26 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 27.85 -0.68 0 0 6 0
30MAR27 87.50 P 0.00 0.00 0.00 30.18 -0.73 0 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 32.73 -0.60 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 35.13 -0.63 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 37.57 -0.75 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 40.03 -0.68 0 0 0 0
29JUN27 41.00 P 1.10 1.16 1.10 0.92 -0.05 30 115 149 +115
29JUN27 42.00 P 0.00 0.00 0.00 1.09 -0.07 30 0 40 0
29JUN27 43.00 P 0.00 0.00 0.00 1.30 -0.06 30 0 168 0
29JUN27 44.00 P 0.00 0.00 0.00 1.50 -0.08 30 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 1.75 -0.10 30 0 27 0
29JUN27 46.00 P 2.02 2.02 2.02 2.01 -0.10 30 2 79 +2
29JUN27 47.00 P 2.38 2.38 2.38 2.28 -0.13 30 11 97 +11
29JUN27 48.00 P 0.00 0.00 0.00 2.61 -0.14 30 0 82 0
29JUN27 49.00 P 0.00 0.00 0.00 2.95 -0.14 30 0 193 0
29JUN27 50.00 P 0.00 0.00 0.00 3.29 -0.19 30 0 351 0
29JUN27 52.50 P 4.23 4.23 4.23 4.33 -0.20 30 30 180 +4
29JUN27 55.00 P 5.50 5.50 5.50 5.50 -0.27 30 2 15 +2
29JUN27 57.50 P 6.60 6.60 6.60 6.85 -0.31 30 1 8 +1
29JUN27 60.00 P 0.00 0.00 0.00 8.32 -0.36 30 0 91 0
29JUN27 62.50 P 0.00 0.00 0.00 9.98 -0.38 31 0 145 0
29JUN27 65.00 P 0.00 0.00 0.00 11.73 -0.20 31 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 13.54 -0.36 31 0 0 0
29JUN27 70.00 P 15.50 15.50 15.50 15.50 -0.23 31 10 50 +10
29JUN27 72.50 P 17.50 17.50 17.50 17.50 -0.69 31 20 20 +20
29JUN27 75.00 P 0.00 0.00 0.00 19.61 -0.62 32 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 21.82 -0.33 32 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 23.99 -0.35 32 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 26.21 -0.36 32 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 28.47 -0.36 31 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 30.74 -0.37 30 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 33.04 -0.41 29 0 0 0
TOTAL PUT 5,527 535,122 +1,543
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$ 9.99
29JUN26 4.40 C 0.00 0.00 0.00 5.59 -0.36 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.49 -0.36 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 5.40 -0.35 261 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 5.30 -0.35 255 0 60 0
29JUN26 4.80 C 0.00 0.00 0.00 5.22 -0.33 278 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 5.11 -0.34 258 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.00 -0.35 236 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.76 -0.34 236 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.49 -0.36 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.26 -0.34 207 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.01 -0.34 193 0 1,371 0
29JUN26 6.25 C 0.00 0.00 0.00 3.74 -0.36 0 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 3.50 -0.35 155 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 3.27 -0.33 164 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 2.99 -0.36 0 0 646 0
29JUN26 7.25 C 2.70 2.70 2.70 2.74 -0.36 0 5 1,765 0
29JUN26 7.50 C 2.60 2.60 2.60 2.49 -0.36 0 200 6,700 -71
29JUN26 7.75 C 0.00 0.00 0.00 2.24 -0.36 0 0 5,965 0
29JUN26 8.00 C 0.00 0.00 0.00 2.01 -0.34 100 0 1,584 0
29JUN26 8.25 C 0.00 0.00 0.00 1.74 -0.36 0 0 543 0
29JUN26 8.50 C 0.00 0.00 0.00 1.52 -0.33 84 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 1.24 -0.36 0 0 3,292 0
29JUN26 9.00 C 0.00 0.00 0.00 0.99 -0.36 0 0 6,290 0
29JUN26 9.25 C 0.00 0.00 0.00 0.74 -0.36 0 0 5,716 0
29JUN26 9.50 C 0.64 0.64 0.46 0.50 -0.36 30 6 2,084 +5
29JUN26 9.75 C 0.33 0.33 0.33 0.28 -0.34 28 30 3,509 0
29JUN26 10.00 C 0.18 0.19 0.13 0.14 -0.26 30 122 6,566 +23
29JUN26 10.50 C 0.08 0.08 0.04 0.04 -0.09 33 68 6,200 +48
29JUN26 11.00 C 0.02 0.02 0.02 0.01 -0.03 35 30 8,393 0
29JUN26 11.50 C 0.02 0.02 0.01 0.01 0.00 44 7 4,635 -2
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,482 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 62 0 715 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2,380 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 78 0 667 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 85 0 672 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 92 0 817 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 99 0 165 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 105 0 186 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 111 0 51 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 116 0 40 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 127 0 10 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 133 0 61 0
30JUL26 7.00 C 0.00 0.00 0.00 2.99 -0.36 0 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.74 -0.36 0 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.49 -0.36 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.24 -0.36 0 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.01 -0.34 63 0 100 0
30JUL26 8.25 C 0.00 0.00 0.00 1.74 -0.36 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.52 -0.33 52 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.24 -0.36 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.99 -0.37 0 0 31 0
30JUL26 9.25 C 0.00 0.00 0.00 0.76 -0.35 31 0 72 0
30JUL26 9.50 C 0.00 0.00 0.00 0.55 -0.31 29 0 7 0
30JUL26 9.75 C 0.51 0.51 0.45 0.41 -0.27 30 103 200 -37
30JUL26 10.00 C 0.38 0.39 0.28 0.30 -0.22 30 716 1,486 +386
30JUL26 10.50 C 0.26 0.26 0.22 0.16 -0.14 30 171 2,286 -21
30JUL26 11.00 C 0.09 0.10 0.09 0.08 -0.10 31 340 2,379 +71
30JUL26 11.50 C 0.10 0.10 0.06 0.04 -0.05 32 17 1,374 -10
30JUL26 12.00 C 0.00 0.00 0.00 0.02 -0.03 33 0 2,379 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 538 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,185 0
30JUL26 13.50 C 0.01 0.01 0.01 0.01 0.00 43 60 1,750 +60
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,153 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 51 0 220 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 160 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 68 0 241 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 71 0 60 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 74 0 270 0
28AUG26 7.00 C 0.00 0.00 0.00 3.04 -0.31 78 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 2.74 -0.36 0 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.52 -0.33 63 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.24 -0.36 0 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.01 -0.34 50 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.74 -0.36 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.52 -0.33 41 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.28 -0.33 38 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.02 -0.35 31 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.81 -0.35 29 0 0 0
28AUG26 9.50 C 0.67 0.67 0.66 0.67 -0.30 30 60 60 +60
28AUG26 9.75 C 0.64 0.64 0.50 0.54 -0.25 30 458 670 +458
28AUG26 10.00 C 0.49 0.49 0.42 0.45 -0.21 31 270 1,373 +210
28AUG26 10.50 C 0.34 0.34 0.26 0.29 -0.15 32 257 1,032 +227
28AUG26 11.00 C 0.00 0.00 0.00 0.17 -0.12 31 0 1,814 0
28AUG26 11.50 C 0.00 0.00 0.00 0.10 -0.09 32 0 135 0
28AUG26 12.00 C 0.00 0.00 0.00 0.06 -0.06 33 0 172 0
28AUG26 12.50 C 0.07 0.07 0.07 0.03 -0.04 32 5 186 -5
28AUG26 13.00 C 0.06 0.06 0.06 0.02 -0.02 33 30 60 +30
28AUG26 13.50 C 0.00 0.00 0.00 0.01 -0.02 33 0 114 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 602 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 62 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 15.50 C 0.01 0.01 0.01 0.01 0.00 45 100 100 +100
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 5.40 -0.35 113 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 5.30 -0.35 110 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.22 -0.33 114 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.11 -0.34 109 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.00 -0.35 102 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.76 -0.34 99 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.49 -0.36 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.26 -0.34 87 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.01 -0.34 81 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.74 -0.36 0 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 3.50 -0.35 67 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 3.27 -0.33 68 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 3.04 -0.31 65 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 2.74 -0.36 0 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 2.52 -0.33 53 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 2.24 -0.36 0 0 411 0
29SEP26 8.00 C 0.00 0.00 0.00 2.01 -0.34 42 0 2,889 0
29SEP26 8.25 C 1.80 1.80 1.80 1.74 -0.37 0 30 1,136 0
29SEP26 8.50 C 0.00 0.00 0.00 1.52 -0.35 35 0 3,538 0
29SEP26 8.75 C 0.00 0.00 0.00 1.28 -0.37 31 0 4,564 0
29SEP26 9.00 C 1.03 1.03 1.03 1.15 -0.31 34 1 6,877 -1
29SEP26 9.25 C 0.00 0.00 0.00 0.97 -0.32 32 0 5,140 0
29SEP26 9.50 C 0.77 0.77 0.68 0.84 -0.26 33 261 1,948 +261
29SEP26 9.75 C 0.00 0.00 0.00 0.72 -0.24 33 0 705 0
29SEP26 10.00 C 0.59 0.59 0.48 0.61 -0.23 33 164 2,891 +164
29SEP26 10.50 C 0.00 0.00 0.00 0.44 -0.18 34 0 5,074 0
29SEP26 11.00 C 0.28 0.28 0.28 0.30 -0.16 33 157 1,770 +149
29SEP26 11.50 C 0.00 0.00 0.00 0.21 -0.12 34 0 3,888 0
29SEP26 12.00 C 0.12 0.12 0.12 0.14 -0.09 34 30 834 +30
29SEP26 12.50 C 0.00 0.00 0.00 0.10 -0.06 35 0 462 0
29SEP26 13.00 C 0.00 0.00 0.00 0.06 -0.05 34 0 119 0
29SEP26 13.50 C 0.00 0.00 0.00 0.04 -0.04 35 0 735 0
29SEP26 14.00 C 0.00 0.00 0.00 0.03 -0.03 36 0 425 0
29SEP26 14.50 C 0.00 0.00 0.00 0.02 -0.02 36 0 363 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 60 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 200 0
30DEC26 5.00 C 0.00 0.00 0.00 5.00 -0.35 74 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.76 -0.34 71 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.49 -0.36 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.26 -0.34 62 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.01 -0.34 57 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.74 -0.36 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.50 -0.35 48 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.27 -0.33 47 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 3.04 -0.31 45 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 2.76 -0.34 39 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 2.52 -0.33 37 0 2,510 0
30DEC26 7.75 C 2.36 2.36 2.36 2.32 -0.29 37 200 230 +175
30DEC26 8.00 C 0.00 0.00 0.00 2.01 -0.37 29 0 76 0
30DEC26 8.25 C 1.75 1.75 1.75 1.85 -0.32 31 20 36 0
30DEC26 8.50 C 1.44 1.44 1.44 1.62 -0.36 29 20 121 0
30DEC26 8.75 C 0.00 0.00 0.00 1.45 -0.35 29 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 1.34 -0.30 31 0 550 0
30DEC26 9.25 C 0.00 0.00 0.00 1.20 -0.24 31 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 1.04 -0.29 30 0 869 0
30DEC26 9.75 C 0.00 0.00 0.00 0.91 -0.25 30 0 519 0
30DEC26 10.00 C 0.70 0.70 0.70 0.81 -0.23 30 5 4,340 -5
30DEC26 10.50 C 0.52 0.52 0.52 0.62 -0.21 30 5 3,014 0
30DEC26 11.00 C 0.00 0.00 0.00 0.47 -0.18 30 0 975 0
30DEC26 11.50 C 0.41 0.41 0.41 0.36 -0.14 31 1 1,330 +1
30DEC26 12.00 C 0.24 0.24 0.24 0.26 -0.13 30 1 1,107 +1
30DEC26 12.50 C 0.00 0.00 0.00 0.21 -0.09 31 0 808 0
30DEC26 13.00 C 0.00 0.00 0.00 0.15 -0.07 31 0 795 0
30DEC26 13.50 C 0.00 0.00 0.00 0.11 -0.07 31 0 52 0
30DEC26 14.00 C 0.00 0.00 0.00 0.08 -0.05 31 0 91 0
30DEC26 14.50 C 0.00 0.00 0.00 0.06 -0.04 32 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.04 -0.03 31 0 359 0
30DEC26 15.50 C 0.00 0.00 0.00 0.03 -0.03 32 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.50 -0.35 37 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 3.27 -0.33 37 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.04 -0.31 35 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 2.76 -0.35 30 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.52 -0.38 28 0 13 0
30MAR27 7.75 C 0.00 0.00 0.00 2.32 -0.37 28 0 0 0
30MAR27 8.00 C 1.85 1.93 1.85 2.10 -0.39 27 2 2,523 +2
30MAR27 8.25 C 0.00 0.00 0.00 1.93 -0.38 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.77 -0.30 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.61 -0.30 28 0 0 0
30MAR27 9.00 C 1.40 1.40 1.40 1.47 -0.28 28 10 76 -10
30MAR27 9.25 C 0.00 0.00 0.00 1.33 -0.28 29 0 70 0
30MAR27 9.50 C 0.00 0.00 0.00 1.21 -0.26 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.09 -0.25 29 0 33 0
30MAR27 10.00 C 0.00 0.00 0.00 0.98 -0.24 29 0 1,240 0
30MAR27 10.50 C 0.73 0.74 0.73 0.79 -0.22 29 4 1,468 +2
30MAR27 11.00 C 0.00 0.00 0.00 0.63 -0.20 29 0 1,788 0
30MAR27 11.50 C 0.00 0.00 0.00 0.50 -0.17 29 0 160 0
30MAR27 12.00 C 0.40 0.40 0.36 0.39 -0.15 29 2 732 +1
30MAR27 12.50 C 0.00 0.00 0.00 0.32 -0.11 30 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.26 -0.09 30 0 276 0
30MAR27 13.50 C 0.29 0.29 0.29 0.20 -0.09 30 3 554 +3
30MAR27 14.00 C 0.00 0.00 0.00 0.15 -0.08 30 0 64 0
30MAR27 14.50 C 0.00 0.00 0.00 0.12 -0.06 30 0 62 0
30MAR27 15.00 C 0.00 0.00 0.00 0.09 -0.05 30 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.07 -0.05 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.06 -0.03 31 0 168 0
30MAR27 16.50 C 0.00 0.00 0.00 0.04 -0.03 30 0 270 0
30MAR27 17.00 C 0.00 0.00 0.00 0.03 -0.03 30 0 60 0
30MAR27 17.50 C 0.00 0.00 0.00 0.02 -0.03 30 0 60 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 -0.03 28 0 45 0
29JUN27 7.00 C 0.00 0.00 0.00 3.10 -0.33 32 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.90 -0.32 31 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.71 -0.32 32 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.46 -0.38 29 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.29 -0.29 29 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.13 -0.28 29 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.97 -0.28 30 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.83 -0.26 30 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.69 -0.26 30 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 1.57 -0.24 30 0 0 0
29JUN27 9.50 C 1.30 1.30 1.20 1.45 -0.23 31 10 29 +4
29JUN27 9.75 C 0.00 0.00 0.00 1.33 -0.23 31 0 20 0
29JUN27 10.00 C 1.10 1.10 0.99 1.23 -0.21 31 7 88 +3
29JUN27 10.50 C 0.00 0.00 0.00 1.04 -0.19 31 0 20 0
29JUN27 11.00 C 0.00 0.00 0.00 0.87 -0.17 31 0 30 0
29JUN27 11.50 C 0.00 0.00 0.00 0.73 -0.15 31 0 2 0
29JUN27 12.00 C 0.00 0.00 0.00 0.61 -0.13 31 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.50 -0.13 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.42 -0.10 31 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.34 -0.10 31 0 100 0
29JUN27 14.00 C 0.00 0.00 0.00 0.29 -0.07 31 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 0.23 -0.07 31 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.21 -0.05 32 0 60 0
29JUN27 15.50 C 0.00 0.00 0.00 0.17 -0.05 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.14 -0.04 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.11 -0.04 32 0 60 0
29JUN27 17.00 C 0.00 0.00 0.00 0.10 -0.03 32 0 0 0
TOTAL CALL 3,988 183,149 +2,312
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 181 0 151 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 176 0 286 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 172 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 167 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 159 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 154 0 290 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 144 0 264 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 134 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 124 0 696 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 115 0 513 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 106 0 846 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 98 0 3,284 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 90 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 82 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 67 0 7,549 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 59 0 6,051 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 52 0 6,729 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 3,179 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 6,761 0
29JUN26 8.75 P 0.02 0.02 0.02 0.02 +0.01 36 32 1,654 +30
29JUN26 9.00 P 0.03 0.03 0.03 0.03 +0.01 31 2 4,394 0
29JUN26 9.25 P 0.05 0.07 0.05 0.08 +0.05 33 102 1,851 +16
29JUN26 9.50 P 0.09 0.17 0.09 0.14 +0.07 31 57 3,179 -49
29JUN26 9.75 P 0.21 0.28 0.21 0.26 +0.12 32 127 3,705 +4
29JUN26 10.00 P 0.32 0.44 0.31 0.42 +0.19 33 744 3,360 -256
29JUN26 10.50 P 0.66 0.76 0.66 0.84 +0.29 38 34 3,016 0
29JUN26 11.00 P 0.00 0.00 0.00 1.29 +0.31 31 0 3,771 0
29JUN26 11.50 P 0.00 0.00 0.00 1.78 +0.35 0 0 2,376 0
29JUN26 12.00 P 0.00 0.00 0.00 2.26 +0.28 0 0 840 0
29JUN26 12.50 P 0.00 0.00 0.00 2.76 +0.30 0 0 1,075 0
29JUN26 13.00 P 0.00 0.00 0.00 3.30 +0.34 77 0 69 0
29JUN26 13.50 P 0.00 0.00 0.00 3.80 +0.34 85 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.27 +0.31 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.82 +0.36 114 0 45 0
29JUN26 15.00 P 0.00 0.00 0.00 5.30 +0.34 107 0 62 0
29JUN26 15.50 P 0.00 0.00 0.00 5.82 +0.36 129 0 5 0
29JUN26 16.00 P 0.00 0.00 0.00 6.29 +0.33 105 0 4 0
29JUN26 16.50 P 0.00 0.00 0.00 6.77 +0.31 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.30 +0.34 133 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 7.77 +0.31 0 0 4 0
29JUN26 18.00 P 0.00 0.00 0.00 8.29 +0.33 127 0 8 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 41 0 300 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 37 0 600 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 81 0
30JUL26 8.25 P 0.00 0.00 0.00 0.03 +0.01 31 0 18 0
30JUL26 8.50 P 0.05 0.05 0.05 0.05 +0.01 31 24 594 0
30JUL26 8.75 P 0.00 0.00 0.00 0.09 +0.03 31 0 710 0
30JUL26 9.00 P 0.12 0.12 0.12 0.13 +0.03 30 3 992 0
30JUL26 9.25 P 0.24 0.24 0.22 0.21 +0.06 30 17 1,064 +4
30JUL26 9.50 P 0.26 0.29 0.26 0.30 +0.08 30 155 987 +69
30JUL26 9.75 P 0.37 0.37 0.37 0.43 +0.12 31 5 632 -5
30JUL26 10.00 P 0.50 0.62 0.48 0.58 +0.15 31 513 954 -51
30JUL26 10.50 P 0.85 1.00 0.85 0.94 +0.21 32 32 1,355 +30
30JUL26 11.00 P 0.00 0.00 0.00 1.37 +0.27 35 0 1,019 0
30JUL26 11.50 P 0.00 0.00 0.00 1.84 +0.31 38 0 892 0
30JUL26 12.00 P 0.00 0.00 0.00 2.30 +0.29 36 0 229 0
30JUL26 12.50 P 0.00 0.00 0.00 2.79 +0.29 36 0 197 0
30JUL26 13.00 P 0.00 0.00 0.00 3.31 +0.32 50 0 60 0
30JUL26 13.50 P 0.00 0.00 0.00 3.81 +0.35 55 0 33 0
30JUL26 14.00 P 0.00 0.00 0.00 4.31 +0.34 60 0 37 0
30JUL26 14.50 P 0.00 0.00 0.00 4.82 +0.36 68 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.30 +0.34 65 0 18 0
30JUL26 15.50 P 0.00 0.00 0.00 5.82 +0.36 76 0 19 0
30JUL26 16.00 P 0.00 0.00 0.00 6.31 +0.35 77 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.79 +0.33 69 0 17 0
30JUL26 17.00 P 0.00 0.00 0.00 7.30 +0.34 80 0 10 0
30JUL26 17.50 P 0.00 0.00 0.00 7.81 +0.35 88 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 8.29 +0.33 80 0 5 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 32 0 50 0
28AUG26 7.50 P 0.00 0.00 0.00 0.02 0.00 33 0 200 0
28AUG26 7.75 P 0.03 0.04 0.03 0.03 0.00 32 30 422 +30
28AUG26 8.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 107 0
28AUG26 8.25 P 0.00 0.00 0.00 0.08 +0.02 32 0 222 0
28AUG26 8.50 P 0.10 0.10 0.10 0.11 +0.02 31 100 69 -100
28AUG26 8.75 P 0.15 0.15 0.15 0.16 +0.03 31 100 603 +100
28AUG26 9.00 P 0.00 0.00 0.00 0.23 +0.05 31 0 296 0
28AUG26 9.25 P 0.00 0.00 0.00 0.32 +0.08 31 0 618 0
28AUG26 9.50 P 0.45 0.45 0.45 0.42 +0.09 31 2 689 +2
28AUG26 9.75 P 0.58 0.58 0.54 0.55 +0.12 31 77 867 -31
28AUG26 10.00 P 0.70 0.74 0.70 0.69 +0.14 31 90 687 +55
28AUG26 10.50 P 0.93 0.96 0.93 1.04 +0.19 32 61 1,254 +60
28AUG26 11.00 P 1.40 1.40 1.39 1.41 +0.20 31 2 567 0
28AUG26 11.50 P 0.00 0.00 0.00 1.84 +0.23 31 0 190 0
28AUG26 12.00 P 0.00 0.00 0.00 2.30 +0.25 30 0 120 0
28AUG26 12.50 P 0.00 0.00 0.00 2.81 +0.28 37 0 30 0
28AUG26 13.00 P 0.00 0.00 0.00 3.31 +0.30 41 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.81 +0.30 45 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.31 +0.31 49 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.82 +0.36 55 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.30 +0.34 54 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.82 +0.36 62 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.31 +0.35 63 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.79 +0.33 58 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 7.30 +0.34 66 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 7.81 +0.35 72 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 8.29 +0.33 66 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 63 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 36 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 +0.01 37 0 313 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 2,959 0
29SEP26 7.25 P 0.04 0.05 0.04 0.04 +0.01 35 122 1,101 0
29SEP26 7.50 P 0.06 0.06 0.06 0.06 +0.01 35 100 5,530 +100
29SEP26 7.75 P 0.00 0.00 0.00 0.09 +0.02 35 0 733 0
29SEP26 8.00 P 0.12 0.12 0.12 0.12 +0.02 34 100 4,274 +100
29SEP26 8.25 P 0.18 0.18 0.18 0.17 +0.03 35 17 1,893 +5
29SEP26 8.50 P 0.22 0.25 0.22 0.23 +0.04 35 50 7,605 -5
29SEP26 8.75 P 0.33 0.33 0.32 0.30 +0.05 35 12 5,055 0
29SEP26 9.00 P 0.37 0.39 0.37 0.38 +0.06 35 17 976 0
29SEP26 9.25 P 0.00 0.00 0.00 0.49 +0.09 35 0 914 0
29SEP26 9.50 P 0.63 0.63 0.63 0.60 +0.10 35 225 1,740 +142
29SEP26 9.75 P 0.00 0.00 0.00 0.73 +0.12 35 0 2,232 0
29SEP26 10.00 P 0.98 0.98 0.98 0.87 +0.13 35 2 1,900 0
29SEP26 10.50 P 1.34 1.34 1.34 1.20 +0.18 36 20 2,397 -20
29SEP26 11.00 P 1.64 1.70 1.64 1.58 +0.22 37 42 1,830 +32
29SEP26 11.50 P 0.00 0.00 0.00 1.99 +0.25 38 0 577 0
29SEP26 12.00 P 0.00 0.00 0.00 2.44 +0.28 40 0 920 0
29SEP26 12.50 P 0.00 0.00 0.00 2.91 +0.31 42 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 3.40 +0.33 46 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 3.90 +0.35 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.42 +0.37 56 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.93 +0.37 60 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 5.44 +0.37 65 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.96 +0.38 70 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.47 +0.37 74 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.99 +0.38 79 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.50 +0.37 83 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.98 +0.34 84 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.48 +0.32 87 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 34 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 5.50 P 0.02 0.02 0.02 0.01 0.00 36 3 33 +3
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 290 0
30DEC26 6.25 P 0.00 0.00 0.00 0.02 0.00 32 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.03 0.00 32 0 144 0
30DEC26 6.75 P 0.00 0.00 0.00 0.04 0.00 31 0 525 0
30DEC26 7.00 P 0.00 0.00 0.00 0.06 0.00 31 0 345 0
30DEC26 7.25 P 0.00 0.00 0.00 0.09 +0.01 32 0 668 0
30DEC26 7.50 P 0.15 0.15 0.15 0.12 +0.02 31 100 218 +59
30DEC26 7.75 P 0.00 0.00 0.00 0.16 +0.02 31 0 152 0
30DEC26 8.00 P 0.23 0.26 0.23 0.21 +0.03 31 28 1,981 +16
30DEC26 8.25 P 0.00 0.00 0.00 0.27 +0.04 31 0 278 0
30DEC26 8.50 P 0.00 0.00 0.00 0.34 +0.05 31 0 733 0
30DEC26 8.75 P 0.45 0.45 0.45 0.42 +0.06 31 100 1,482 +100
30DEC26 9.00 P 0.55 0.55 0.55 0.52 +0.07 31 17 3,397 0
30DEC26 9.25 P 0.00 0.00 0.00 0.62 +0.08 31 0 797 0
30DEC26 9.50 P 0.00 0.00 0.00 0.74 +0.10 31 0 1,802 0
30DEC26 9.75 P 0.00 0.00 0.00 0.87 +0.11 32 0 724 0
30DEC26 10.00 P 0.00 0.00 0.00 1.02 +0.13 32 0 165 0
30DEC26 10.50 P 0.00 0.00 0.00 1.33 +0.16 32 0 282 0
30DEC26 11.00 P 0.00 0.00 0.00 1.69 +0.19 33 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 2.08 +0.22 33 0 684 0
30DEC26 12.00 P 2.65 2.65 2.65 2.51 +0.26 35 2 134 0
30DEC26 12.50 P 3.20 3.20 3.20 2.96 +0.28 36 1 61 0
30DEC26 13.00 P 0.00 0.00 0.00 3.43 +0.31 38 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.92 +0.33 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.42 +0.35 43 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.93 +0.36 47 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.44 +0.37 50 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.96 +0.37 54 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.47 +0.37 57 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.99 +0.38 61 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.50 +0.37 64 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.99 +0.35 66 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.48 +0.32 67 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.06 +0.01 31 0 192 0
30MAR27 6.75 P 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.11 +0.02 31 0 80 0
30MAR27 7.25 P 0.00 0.00 0.00 0.14 +0.02 30 0 64 0
30MAR27 7.50 P 0.00 0.00 0.00 0.18 +0.02 30 0 159 0
30MAR27 7.75 P 0.00 0.00 0.00 0.23 +0.02 30 0 125 0
30MAR27 8.00 P 0.33 0.36 0.33 0.30 +0.04 30 155 216 +138
30MAR27 8.25 P 0.00 0.00 0.00 0.36 +0.04 30 0 272 0
30MAR27 8.50 P 0.47 0.47 0.47 0.44 +0.05 30 5 1,100 0
30MAR27 8.75 P 0.00 0.00 0.00 0.53 +0.06 30 0 1,176 0
30MAR27 9.00 P 0.00 0.00 0.00 0.64 +0.08 31 0 129 0
30MAR27 9.25 P 0.00 0.00 0.00 0.74 +0.08 30 0 1,207 0
30MAR27 9.50 P 0.00 0.00 0.00 0.87 +0.11 31 0 639 0
30MAR27 9.75 P 0.00 0.00 0.00 1.00 +0.11 31 0 303 0
30MAR27 10.00 P 0.00 0.00 0.00 1.14 +0.13 31 0 3,133 0
30MAR27 10.50 P 0.00 0.00 0.00 1.45 +0.15 31 0 2,060 0
30MAR27 11.00 P 1.90 1.90 1.90 1.80 +0.18 32 87 1,487 +87
30MAR27 11.50 P 0.00 0.00 0.00 2.18 +0.21 32 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.58 +0.23 32 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 3.02 +0.26 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.47 +0.28 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.94 +0.30 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.43 +0.32 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.93 +0.34 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.44 +0.36 44 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.96 +0.37 47 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.47 +0.37 49 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.99 +0.38 53 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.50 +0.37 55 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.01 +0.37 58 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.51 +0.35 59 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.19 +0.03 32 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.24 +0.04 32 0 62 0
29JUN27 7.50 P 0.00 0.00 0.00 0.30 +0.05 32 0 98 0
29JUN27 7.75 P 0.41 0.42 0.41 0.37 +0.06 32 6 8 +6
29JUN27 8.00 P 0.00 0.00 0.00 0.44 +0.07 32 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.52 +0.08 32 0 105 0
29JUN27 8.50 P 0.67 0.67 0.67 0.61 +0.08 32 5 90 0
29JUN27 8.75 P 0.75 0.82 0.75 0.71 +0.10 32 50 90 +50
29JUN27 9.00 P 0.00 0.00 0.00 0.82 +0.11 32 0 150 0
29JUN27 9.25 P 0.00 0.00 0.00 0.94 +0.12 33 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.06 +0.13 32 0 21 0
29JUN27 9.75 P 1.34 1.34 1.34 1.19 +0.14 33 10 36 +10
29JUN27 10.00 P 0.00 0.00 0.00 1.34 +0.16 33 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.64 +0.17 33 0 16 0
29JUN27 11.00 P 0.00 0.00 0.00 1.98 +0.20 33 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.35 +0.23 34 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 2.74 +0.25 34 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 3.15 +0.26 35 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.58 +0.28 35 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.03 +0.30 36 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.49 +0.31 37 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.97 +0.32 39 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.46 +0.34 40 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.97 +0.36 43 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.48 +0.37 45 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.99 +0.37 48 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.50 +0.37 50 0 0 0
TOTAL PUT 3,585 185,349 +731
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$ 55.70
29JUN26 30.00 C 0.00 0.00 0.00 25.91 -1.83 172 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 24.88 -1.86 158 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 23.87 -1.87 149 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 22.92 -1.82 149 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 21.70 -2.04 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 20.87 -1.88 127 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 19.74 -2.01 68 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 18.90 -1.85 118 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 17.89 -1.86 110 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 16.91 -1.84 106 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 15.85 -1.90 91 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 14.72 -2.04 0 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 13.87 -1.89 82 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 12.76 -2.01 54 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 11.93 -1.85 76 0 0 0
29JUN26 45.00 C 13.00 13.00 13.00 10.87 -1.93 65 5 30 -5
29JUN26 46.00 C 0.00 0.00 0.00 9.84 -1.99 56 0 47 0
29JUN26 47.00 C 0.00 0.00 0.00 8.90 -1.97 56 0 34 0
29JUN26 48.00 C 0.00 0.00 0.00 7.98 -1.95 56 0 29 0
29JUN26 49.00 C 0.00 0.00 0.00 7.09 -1.95 56 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 6.25 -1.87 56 0 290 0
29JUN26 52.50 C 0.00 0.00 0.00 4.33 -1.64 55 0 81 0
29JUN26 55.00 C 2.94 2.94 2.74 2.80 -1.39 55 60 190 +60
29JUN26 57.50 C 2.44 2.44 1.57 1.73 -1.08 56 150 238 +15
29JUN26 60.00 C 1.73 1.73 0.95 0.99 -0.81 56 491 1,726 -23
29JUN26 62.50 C 1.09 1.09 0.54 0.52 -0.62 56 331 1,100 +115
29JUN26 65.00 C 0.66 0.66 0.33 0.25 -0.40 56 117 2,014 +106
29JUN26 67.50 C 0.25 0.25 0.21 0.12 -0.23 56 30 4,189 +25
29JUN26 70.00 C 0.14 0.14 0.14 0.05 -0.13 56 3 2,419 -3
29JUN26 72.50 C 0.00 0.00 0.00 0.02 -0.07 56 0 1,712 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 -0.04 57 0 7,275 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 -0.01 63 0 3,638 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 68 0 13,365 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1,224 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 78 0 3,197 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 83 0 360 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 88 0 2,520 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 92 0 519 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 96 0 458 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 100 0 3,607 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 104 0 513 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 108 0 254 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 112 0 526 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 116 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 119 0 193 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 123 0 95 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 126 0 214 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 129 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 133 0 213 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 136 0 130 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 139 0 81 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 142 0 135 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 145 0 357 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 148 0 53 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 150 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 153 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 156 0 242 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 161 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 166 0 10 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 173 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 178 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 182 0 60 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 184 0 80 0
30JUL26 30.00 C 0.00 0.00 0.00 25.91 -1.90 88 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 25.04 -1.78 96 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 23.87 -1.96 73 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 23.02 -1.81 85 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 22.10 -1.74 86 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 20.93 -1.93 69 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 20.00 -1.82 71 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 19.03 -1.83 69 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 18.06 -1.69 67 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 17.39 -1.55 77 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 16.40 -1.58 73 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 15.22 -1.65 62 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 14.16 -1.79 56 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 13.44 -1.83 62 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 12.34 -2.10 54 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 11.69 -1.56 60 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 10.67 -1.74 55 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 10.13 -1.39 60 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 9.22 -1.71 57 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 8.49 -1.43 57 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 7.80 -1.51 57 0 266 0
30JUL26 52.50 C 0.00 0.00 0.00 6.19 -1.47 56 0 339 0
30JUL26 55.00 C 5.02 5.02 4.75 4.89 -1.31 57 144 524 +129
30JUL26 57.50 C 4.22 4.22 3.65 3.80 -1.14 57 113 1,236 +45
30JUL26 60.00 C 2.86 2.86 2.86 2.92 -0.90 58 5 974 +5
30JUL26 62.50 C 2.56 2.56 2.18 2.22 -0.85 58 178 1,657 -20
30JUL26 65.00 C 2.34 2.34 1.65 1.63 -0.78 58 176 1,417 -74
30JUL26 67.50 C 1.79 1.79 1.30 1.19 -0.64 58 211 1,290 -62
30JUL26 70.00 C 1.27 1.27 1.01 0.86 -0.51 58 145 2,285 +59
30JUL26 72.50 C 1.04 1.04 0.78 0.61 -0.40 57 153 878 +134
30JUL26 75.00 C 0.58 0.58 0.58 0.43 -0.31 57 1 566 0
30JUL26 77.50 C 0.00 0.00 0.00 0.30 -0.24 57 0 295 0
30JUL26 80.00 C 0.00 0.00 0.00 0.21 -0.18 57 0 566 0
30JUL26 82.50 C 0.00 0.00 0.00 0.14 -0.14 57 0 113 0
30JUL26 85.00 C 0.36 0.36 0.36 0.10 -0.10 57 146 692 +5
30JUL26 87.50 C 0.00 0.00 0.00 0.07 -0.07 58 0 145 0
30JUL26 90.00 C 0.00 0.00 0.00 0.05 -0.05 58 0 382 0
30JUL26 92.50 C 0.00 0.00 0.00 0.03 -0.04 57 0 3 0
30JUL26 95.00 C 0.00 0.00 0.00 0.02 -0.03 57 0 29 0
28AUG26 30.00 C 0.00 0.00 0.00 26.12 -1.79 80 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 25.18 -1.72 79 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 24.03 -1.80 66 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 23.45 -1.45 83 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 22.27 -1.57 72 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 21.41 -1.46 73 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 20.42 -1.42 70 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 19.51 -1.61 69 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 18.57 -1.81 67 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 17.81 -1.29 69 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 16.73 -1.71 63 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 15.77 -1.75 61 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 15.15 -1.68 65 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 14.17 -1.71 61 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 13.33 -1.50 60 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 12.67 -1.36 62 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 11.91 -1.37 61 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 11.19 -1.28 61 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 10.48 -1.28 60 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 9.71 -1.37 59 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 9.08 -1.30 59 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 7.69 -1.38 59 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 6.44 -1.30 59 0 15 0
28AUG26 57.50 C 0.00 0.00 0.00 5.39 -1.17 60 0 74 0
28AUG26 60.00 C 0.00 0.00 0.00 4.47 -1.07 60 0 532 0
28AUG26 62.50 C 0.00 0.00 0.00 3.65 -0.98 60 0 1,205 0
28AUG26 65.00 C 3.92 3.92 3.92 2.96 -0.86 60 15 629 -7
28AUG26 67.50 C 2.95 2.95 2.45 2.39 -0.75 60 18 389 +10
28AUG26 70.00 C 2.06 2.06 2.06 1.92 -0.64 59 120 425 +60
28AUG26 72.50 C 2.10 2.10 2.10 1.53 -0.55 59 15 141 +15
28AUG26 75.00 C 0.00 0.00 0.00 1.22 -0.47 59 0 146 0
28AUG26 77.50 C 0.00 0.00 0.00 0.97 -0.39 59 0 1,102 0
28AUG26 80.00 C 0.00 0.00 0.00 0.76 -0.34 59 0 447 0
28AUG26 82.50 C 0.00 0.00 0.00 0.60 -0.28 59 0 613 0
28AUG26 85.00 C 0.00 0.00 0.00 0.47 -0.23 59 0 179 0
28AUG26 87.50 C 0.00 0.00 0.00 0.36 -0.18 59 0 4 0
28AUG26 90.00 C 0.00 0.00 0.00 0.29 -0.16 59 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.23 -0.13 59 0 97 0
28AUG26 95.00 C 0.00 0.00 0.00 0.18 -0.10 59 0 110 0
29SEP26 30.00 C 0.00 0.00 0.00 26.12 -1.84 63 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 25.40 -1.50 72 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 24.37 -1.69 67 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 23.65 -1.60 73 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 22.68 -1.53 70 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 21.54 -1.87 63 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 20.88 -1.41 68 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 19.89 -1.71 64 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 18.98 -1.74 63 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 18.06 -1.92 61 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 17.23 -1.91 61 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 16.41 -1.91 60 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 15.62 -1.58 60 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.89 -1.53 60 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.11 -1.53 59 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.48 -1.39 60 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 12.78 -1.34 60 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.11 -1.29 60 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.46 -1.27 60 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 10.87 -1.20 60 0 0 0
29SEP26 50.00 C 11.80 11.80 11.80 10.28 -1.31 60 5 5 -5
29SEP26 52.50 C 0.00 0.00 0.00 8.80 -1.40 59 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 7.60 -1.29 59 0 26 0
29SEP26 57.50 C 0.00 0.00 0.00 6.55 -1.19 59 0 136 0
29SEP26 60.00 C 5.70 5.73 5.65 5.69 -1.04 60 501 772 +450
29SEP26 62.50 C 0.00 0.00 0.00 4.85 -1.00 60 0 3,630 0
29SEP26 65.00 C 4.18 4.18 4.10 4.13 -0.88 60 1,000 2,305 +625
29SEP26 67.50 C 4.10 4.10 4.10 3.50 -0.78 60 15 1,424 -3
29SEP26 70.00 C 2.98 2.98 2.98 2.95 -0.70 60 115 2,524 0
29SEP26 72.50 C 0.00 0.00 0.00 2.48 -0.62 59 0 3,434 0
29SEP26 75.00 C 0.00 0.00 0.00 2.09 -0.54 59 0 4,529 0
29SEP26 77.50 C 0.00 0.00 0.00 1.75 -0.47 59 0 1,402 0
29SEP26 80.00 C 0.00 0.00 0.00 1.46 -0.42 59 0 4,598 0
29SEP26 82.50 C 0.00 0.00 0.00 1.22 -0.36 59 0 1,000 0
29SEP26 85.00 C 0.00 0.00 0.00 1.02 -0.32 59 0 1,540 0
29SEP26 87.50 C 0.00 0.00 0.00 0.85 -0.27 59 0 493 0
29SEP26 90.00 C 0.00 0.00 0.00 0.71 -0.23 59 0 493 0
29SEP26 92.50 C 0.00 0.00 0.00 0.59 -0.20 59 0 297 0
29SEP26 95.00 C 0.00 0.00 0.00 0.48 -0.17 59 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 0.40 -0.16 59 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 0.34 -0.13 59 0 2,191 0
29SEP26 102.50 C 0.00 0.00 0.00 0.28 -0.11 59 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 0.23 -0.10 59 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.19 -0.09 59 0 283 0
29SEP26 110.00 C 0.00 0.00 0.00 0.16 -0.07 59 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.14 -0.05 59 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.11 -0.05 59 0 194 0
29SEP26 117.50 C 0.00 0.00 0.00 0.09 -0.05 59 0 130 0
29SEP26 120.00 C 0.00 0.00 0.00 0.08 -0.04 59 0 1,633 0
29SEP26 122.50 C 0.00 0.00 0.00 0.07 -0.03 60 0 80 0
29SEP26 125.00 C 0.00 0.00 0.00 0.06 -0.02 60 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.05 -0.02 60 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.04 -0.02 59 0 1,447 0
30DEC26 30.00 C 0.00 0.00 0.00 27.16 -1.66 68 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 26.20 -1.74 66 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 25.40 -1.68 66 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 24.48 -1.75 64 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 23.71 -1.82 64 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 22.94 -1.65 64 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 22.14 -1.61 64 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 21.24 -1.69 62 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 20.55 -1.35 63 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 19.79 -1.34 62 0 0 0
30DEC26 40.00 C 20.66 20.66 20.66 19.06 -1.39 62 10 40 +10
30DEC26 41.00 C 0.00 0.00 0.00 18.39 -1.54 62 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 17.56 -1.81 60 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 16.96 -1.71 61 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.03 -1.99 58 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.78 -1.35 61 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 14.89 -1.77 59 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 14.32 -1.53 59 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.74 -1.52 59 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 13.19 -1.52 59 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.88 -1.23 60 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 11.50 -1.29 59 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 10.44 -1.22 60 0 9 0
30DEC26 57.50 C 0.00 0.00 0.00 9.36 -1.21 59 0 240 0
30DEC26 60.00 C 0.00 0.00 0.00 8.45 -1.14 60 0 162 0
30DEC26 62.50 C 0.00 0.00 0.00 7.64 -1.06 60 0 6 0
30DEC26 65.00 C 0.00 0.00 0.00 6.95 -0.95 60 0 1,005 0
30DEC26 67.50 C 0.00 0.00 0.00 6.23 -0.95 60 0 2,800 0
30DEC26 70.00 C 0.00 0.00 0.00 5.59 -0.94 60 0 2,591 0
30DEC26 72.50 C 0.00 0.00 0.00 5.01 -0.94 60 0 484 0
30DEC26 75.00 C 0.00 0.00 0.00 4.49 -0.88 60 0 1,062 0
30DEC26 77.50 C 0.00 0.00 0.00 4.03 -0.82 60 0 333 0
30DEC26 80.00 C 0.00 0.00 0.00 3.61 -0.76 60 0 498 0
30DEC26 82.50 C 0.00 0.00 0.00 3.23 -0.71 60 0 173 0
30DEC26 85.00 C 0.00 0.00 0.00 2.90 -0.65 60 0 32 0
30DEC26 87.50 C 0.00 0.00 0.00 2.59 -0.61 60 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 2.32 -0.48 60 0 80 0
30DEC26 92.50 C 2.50 2.50 2.50 2.08 -0.52 60 120 202 +120
30DEC26 95.00 C 2.31 2.31 2.31 1.87 -0.48 60 200 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 1.67 -0.45 60 0 152 0
30DEC26 100.00 C 0.00 0.00 0.00 1.50 -0.41 60 0 186 0
30DEC26 102.50 C 0.00 0.00 0.00 1.35 -0.38 60 0 72 0
30DEC26 105.00 C 0.00 0.00 0.00 1.21 -0.35 60 0 16 0
30DEC26 107.50 C 0.00 0.00 0.00 1.08 -0.28 59 0 657 0
30MAR27 30.00 C 0.00 0.00 0.00 27.90 -1.73 65 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 27.07 -1.72 64 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 26.26 -1.74 63 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 25.50 -1.59 63 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 24.74 -1.71 63 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 23.97 -1.54 62 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 23.23 -1.55 62 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 22.33 -1.60 60 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 21.89 -1.33 62 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 21.26 -1.52 62 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 20.51 -1.58 61 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 19.96 -1.46 62 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 19.32 -1.45 61 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 18.52 -1.59 60 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 17.97 -1.64 60 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 17.52 -1.37 61 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 16.82 -1.47 60 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 16.31 -1.41 60 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 15.72 -1.45 60 0 75 0
30MAR27 49.00 C 0.00 0.00 0.00 15.20 -1.43 60 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 14.60 -1.53 59 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 13.54 -1.36 59 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 12.53 -1.22 60 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 11.56 -1.15 60 0 9 0
30MAR27 60.00 C 0.00 0.00 0.00 10.65 -1.19 60 0 33 0
30MAR27 62.50 C 0.00 0.00 0.00 9.84 -1.13 60 0 66 0
30MAR27 65.00 C 10.40 10.40 10.40 9.07 -1.10 60 14 26 +13
30MAR27 67.50 C 0.00 0.00 0.00 8.34 -1.10 60 0 15 0
30MAR27 70.00 C 0.00 0.00 0.00 7.67 -1.10 60 0 274 0
30MAR27 72.50 C 0.00 0.00 0.00 7.05 -1.11 60 0 151 0
30MAR27 75.00 C 0.00 0.00 0.00 6.48 -1.10 60 0 31 0
30MAR27 77.50 C 0.00 0.00 0.00 5.96 -1.05 60 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 5.48 -1.00 60 0 284 0
30MAR27 82.50 C 0.00 0.00 0.00 5.05 -0.94 60 0 59 0
30MAR27 85.00 C 0.00 0.00 0.00 4.64 -0.90 59 0 309 0
30MAR27 87.50 C 0.00 0.00 0.00 4.27 -0.86 59 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 3.94 -0.80 59 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 3.63 -0.76 59 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 3.34 -0.73 59 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 3.08 -0.69 59 0 83 0
30MAR27 100.00 C 0.00 0.00 0.00 2.84 -0.65 59 0 25 0
30MAR27 102.50 C 0.00 0.00 0.00 2.62 -0.62 59 0 270 0
29JUN27 43.00 C 0.00 0.00 0.00 20.03 -1.44 60 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 19.53 -1.49 60 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 19.04 -1.41 61 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 18.44 -1.46 60 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 17.94 -1.42 60 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 17.44 -1.53 60 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 16.95 -1.38 60 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 16.49 -1.35 60 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 15.38 -1.40 60 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 14.36 -1.34 60 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 13.42 -1.17 60 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 12.56 -1.10 60 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 11.76 -1.18 60 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 11.02 -1.12 60 0 95 0
29JUN27 67.50 C 0.00 0.00 0.00 10.34 -1.07 60 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 9.70 -1.04 61 0 100 0
29JUN27 72.50 C 0.00 0.00 0.00 9.06 -1.04 60 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 8.47 -1.02 60 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 7.92 -0.97 60 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 7.41 -0.93 60 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 6.93 -0.89 60 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 6.49 -0.85 60 0 100 0
29JUN27 87.50 C 0.00 0.00 0.00 6.07 -0.82 60 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 5.69 -0.78 60 0 100 0
29JUN27 92.50 C 0.00 0.00 0.00 5.33 -0.74 60 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 5.00 -0.71 60 0 0 0
TOTAL CALL 4,607 134,232 +1,799
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 71 0 50 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.02 0.00 57 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.03 0.00 56 0 42 0
29JUN26 45.00 P 0.00 0.00 0.00 0.06 +0.01 57 0 41 0
29JUN26 46.00 P 0.00 0.00 0.00 0.09 +0.02 56 0 227 0
29JUN26 47.00 P 0.00 0.00 0.00 0.15 +0.04 56 0 185 0
29JUN26 48.00 P 0.00 0.00 0.00 0.23 +0.06 56 0 1,062 0
29JUN26 49.00 P 0.00 0.00 0.00 0.35 +0.09 56 0 1,136 0
29JUN26 50.00 P 0.38 0.56 0.38 0.50 +0.13 56 91 2,685 +86
29JUN26 52.50 P 0.73 1.16 0.73 1.10 +0.28 56 338 1,222 +42
29JUN26 55.00 P 1.52 2.15 1.52 2.10 +0.52 56 106 1,643 +88
29JUN26 57.50 P 2.60 3.25 2.60 3.47 +0.77 56 28 2,637 -12
29JUN26 60.00 P 5.00 5.30 5.00 5.24 +1.07 57 5 9,107 0
29JUN26 62.50 P 7.25 7.25 7.25 7.47 +1.47 63 1 6,540 -1
29JUN26 65.00 P 9.20 9.50 9.20 9.49 +1.63 55 4 6,529 0
29JUN26 67.50 P 12.02 12.02 12.02 11.87 +1.52 56 1 2,606 0
29JUN26 70.00 P 0.00 0.00 0.00 14.32 +1.53 56 0 2,932 0
29JUN26 72.50 P 0.00 0.00 0.00 16.80 +1.51 0 0 2,914 0
29JUN26 75.00 P 0.00 0.00 0.00 19.30 +1.99 0 0 6,889 0
29JUN26 77.50 P 0.00 0.00 0.00 22.08 +1.99 106 0 3,771 0
29JUN26 80.00 P 0.00 0.00 0.00 24.30 +1.74 0 0 30 -13,681
29JUN26 82.50 P 0.00 0.00 0.00 26.80 +1.72 0 0 168 -533
29JUN26 85.00 P 0.00 0.00 0.00 29.30 +1.77 0 0 158 -85
29JUN26 87.50 P 0.00 0.00 0.00 31.88 +1.85 114 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 34.30 +1.77 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 36.80 +1.55 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 39.30 +1.77 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 41.80 +1.80 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 44.39 +1.86 143 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 46.80 +1.77 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 49.30 +1.77 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 51.80 +1.76 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 54.35 +1.82 154 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 56.80 +1.68 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 59.35 +1.82 162 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 61.85 +1.95 167 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 64.30 +1.70 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 66.84 +1.69 172 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 69.30 +1.78 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 71.80 +1.77 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 74.30 +1.89 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 76.80 +1.92 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 79.30 +1.74 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 81.80 +1.50 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 84.30 +1.71 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 86.80 +1.50 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 89.31 +1.81 190 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 91.80 +1.62 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 94.30 +1.64 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 96.80 +1.61 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 99.30 +1.83 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 101.80 +1.86 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 104.30 +1.94 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 106.80 +1.90 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 109.30 +1.75 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 111.80 +1.90 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 114.30 +1.75 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.02 0.00 57 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.03 0.00 57 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.05 +0.01 58 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.07 +0.01 57 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.10 +0.02 57 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.14 +0.02 57 0 8 0
30JUL26 40.00 P 0.00 0.00 0.00 0.20 +0.04 58 0 100 0
30JUL26 41.00 P 0.00 0.00 0.00 0.27 +0.05 57 0 5 0
30JUL26 42.00 P 0.00 0.00 0.00 0.35 +0.06 57 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.46 +0.09 57 0 17 0
30JUL26 44.00 P 0.00 0.00 0.00 0.59 +0.10 57 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.75 +0.14 58 0 429 0
30JUL26 46.00 P 0.91 0.95 0.90 0.91 +0.14 57 105 185 +105
30JUL26 47.00 P 1.09 1.15 1.07 1.11 +0.17 57 50 689 0
30JUL26 48.00 P 1.39 1.39 1.38 1.34 +0.18 57 45 333 -45
30JUL26 49.00 P 1.64 1.64 1.60 1.60 +0.21 56 35 610 0
30JUL26 50.00 P 1.80 1.96 1.80 1.91 +0.27 56 22 1,506 +11
30JUL26 52.50 P 2.49 2.87 2.49 2.85 +0.41 57 99 1,193 -32
30JUL26 55.00 P 3.55 4.05 3.55 4.03 +0.60 57 82 4,403 +61
30JUL26 57.50 P 5.28 5.48 5.28 5.44 +0.75 57 88 971 -59
30JUL26 60.00 P 6.89 6.89 6.89 7.03 +0.89 57 27 871 +27
30JUL26 62.50 P 0.00 0.00 0.00 8.76 +0.97 57 0 1,856 0
30JUL26 65.00 P 0.00 0.00 0.00 10.77 +1.05 58 1 409 +1
30JUL26 67.50 P 0.00 0.00 0.00 12.88 +1.17 59 0 446 0
30JUL26 70.00 P 0.00 0.00 0.00 15.07 +1.24 59 0 310 0
30JUL26 72.50 P 0.00 0.00 0.00 17.19 +1.13 56 0 142 0
30JUL26 75.00 P 0.00 0.00 0.00 19.68 +1.43 61 0 194 0
30JUL26 77.50 P 0.00 0.00 0.00 22.08 +1.70 62 0 21 0
30JUL26 80.00 P 0.00 0.00 0.00 24.35 +1.44 55 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 27.07 +1.99 71 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 29.39 +1.81 66 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 31.88 +1.85 69 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 34.30 +1.71 0 0 1 0
30JUL26 92.50 P 0.00 0.00 0.00 36.82 +1.57 69 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 39.32 +1.77 72 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.04 +0.01 60 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.05 +0.01 59 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.08 +0.02 60 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.10 +0.02 59 0 0 0
28AUG26 34.00 P 0.24 0.24 0.24 0.14 +0.03 59 10 10 +10
28AUG26 35.00 P 0.00 0.00 0.00 0.19 +0.04 59 0 10 0
28AUG26 36.00 P 0.00 0.00 0.00 0.24 +0.04 59 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.32 +0.06 59 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.40 +0.07 59 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.51 +0.09 59 0 30 0
28AUG26 40.00 P 0.00 0.00 0.00 0.63 +0.11 59 0 75 0
28AUG26 41.00 P 0.00 0.00 0.00 0.78 +0.14 59 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.94 +0.16 59 0 579 0
28AUG26 43.00 P 0.00 0.00 0.00 1.11 +0.17 59 0 8 0
28AUG26 44.00 P 0.00 0.00 0.00 1.33 +0.22 59 0 217 0
28AUG26 45.00 P 0.00 0.00 0.00 1.55 +0.22 59 0 152 0
28AUG26 46.00 P 1.75 1.75 1.75 1.83 +0.27 59 15 272 +15
28AUG26 47.00 P 0.00 0.00 0.00 2.12 +0.31 59 0 625 0
28AUG26 48.00 P 0.00 0.00 0.00 2.42 +0.32 59 0 47 0
28AUG26 49.00 P 2.78 2.78 2.78 2.75 +0.36 59 15 400 -15
28AUG26 50.00 P 2.83 3.17 2.83 3.12 +0.37 59 98 218 -52
28AUG26 52.50 P 0.00 0.00 0.00 4.18 +0.48 59 0 467 0
28AUG26 55.00 P 5.32 5.32 5.32 5.32 +0.77 58 6 249 +6
28AUG26 57.50 P 0.00 0.00 0.00 6.87 +1.09 60 0 234 0
28AUG26 60.00 P 8.56 8.56 8.45 8.45 +1.26 60 45 457 +15
28AUG26 62.50 P 0.00 0.00 0.00 10.16 +0.92 60 0 1,677 0
28AUG26 65.00 P 0.00 0.00 0.00 11.84 +0.84 59 0 199 0
28AUG26 67.50 P 0.00 0.00 0.00 14.12 +1.24 62 0 10 0
28AUG26 70.00 P 0.00 0.00 0.00 16.06 +1.17 61 0 96 0
28AUG26 72.50 P 0.00 0.00 0.00 18.20 +1.22 62 0 15 0
28AUG26 75.00 P 0.00 0.00 0.00 20.46 +1.30 63 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 22.73 +1.30 64 0 15 0
28AUG26 80.00 P 0.00 0.00 0.00 24.92 +1.20 62 0 10 0
28AUG26 82.50 P 0.00 0.00 0.00 27.40 +1.49 65 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 29.77 +1.65 66 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 32.04 +1.55 63 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 34.43 +1.63 62 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 36.92 +1.67 64 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 39.39 +1.79 66 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.13 +0.03 59 0 14 0
29SEP26 31.00 P 0.00 0.00 0.00 0.16 +0.03 59 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 0.22 +0.05 59 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.28 +0.06 59 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.35 +0.07 59 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.44 +0.09 59 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.54 +0.10 59 0 10 0
29SEP26 37.00 P 0.00 0.00 0.00 0.67 +0.13 59 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.79 +0.13 59 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.96 +0.17 59 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.13 +0.18 59 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 1.34 +0.22 59 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.53 +0.23 59 0 345 0
29SEP26 43.00 P 0.00 0.00 0.00 1.75 +0.22 59 0 285 0
29SEP26 44.00 P 2.03 2.03 2.03 2.02 +0.27 59 5 5 +5
29SEP26 45.00 P 0.00 0.00 0.00 2.29 +0.28 59 0 129 0
29SEP26 46.00 P 2.55 2.55 2.55 2.61 +0.31 59 2 169 +2
29SEP26 47.00 P 0.00 0.00 0.00 2.93 +0.34 59 0 139 0
29SEP26 48.00 P 0.00 0.00 0.00 3.28 +0.38 59 0 173 0
29SEP26 49.00 P 0.00 0.00 0.00 3.65 +0.48 59 0 487 0
29SEP26 50.00 P 4.08 4.10 4.08 4.05 +0.53 58 750 1,553 +579
29SEP26 52.50 P 0.00 0.00 0.00 5.18 +0.47 59 0 912 0
29SEP26 55.00 P 0.00 0.00 0.00 6.45 +0.88 59 0 1,880 0
29SEP26 57.50 P 0.00 0.00 0.00 7.90 +1.06 59 0 1,565 0
29SEP26 60.00 P 0.00 0.00 0.00 9.47 +1.20 59 0 10,419 0
29SEP26 62.50 P 0.00 0.00 0.00 11.22 +0.95 60 0 3,211 0
29SEP26 65.00 P 0.00 0.00 0.00 13.04 +1.00 60 0 8,326 0
29SEP26 67.50 P 0.00 0.00 0.00 14.89 +1.15 60 0 3,616 0
29SEP26 70.00 P 0.00 0.00 0.00 16.90 +1.24 60 0 1,785 0
29SEP26 72.50 P 0.00 0.00 0.00 18.98 +1.12 61 0 3,004 0
29SEP26 75.00 P 0.00 0.00 0.00 21.03 +1.22 60 0 1,303 0
29SEP26 77.50 P 0.00 0.00 0.00 23.27 +1.16 62 0 1,135 0
29SEP26 80.00 P 0.00 0.00 0.00 25.53 +1.29 62 0 1,613 0
29SEP26 82.50 P 0.00 0.00 0.00 27.77 +1.34 62 0 898 0
29SEP26 85.00 P 0.00 0.00 0.00 30.23 +1.60 65 0 1,349 0
29SEP26 87.50 P 0.00 0.00 0.00 32.59 +1.70 65 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 34.90 +1.68 65 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 37.15 +1.51 62 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 39.43 +1.57 59 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 41.89 +1.62 59 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 44.39 +1.57 61 0 3,576 0
29SEP26 102.50 P 0.00 0.00 0.00 46.98 +1.91 67 0 44 0
29SEP26 105.00 P 0.00 0.00 0.00 49.35 +1.82 64 0 100 0
29SEP26 107.50 P 0.00 0.00 0.00 51.97 +1.78 71 0 83 0
29SEP26 110.00 P 0.00 0.00 0.00 54.37 +1.70 69 0 78 0
29SEP26 112.50 P 0.00 0.00 0.00 56.80 +1.68 0 0 75 0
29SEP26 115.00 P 0.00 0.00 0.00 59.35 +1.78 71 0 90 0
29SEP26 117.50 P 0.00 0.00 0.00 61.85 +1.79 73 0 46 0
29SEP26 120.00 P 0.00 0.00 0.00 64.30 +1.70 0 0 97 0
29SEP26 122.50 P 0.00 0.00 0.00 66.84 +1.55 76 0 0 -60
29SEP26 125.00 P 0.00 0.00 0.00 69.56 +1.77 87 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 71.80 +1.62 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 74.35 +1.68 81 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.59 +0.04 59 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.72 +0.07 59 0 51 0
30DEC26 32.00 P 0.00 0.00 0.00 0.86 +0.08 60 0 4 0
30DEC26 33.00 P 1.15 1.15 1.15 1.00 +0.08 60 1 7 +1
30DEC26 34.00 P 1.30 1.30 1.30 1.18 +0.12 60 1 4 +1
30DEC26 35.00 P 0.00 0.00 0.00 1.36 +0.11 60 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.55 +0.12 60 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.79 +0.17 60 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.04 +0.18 60 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.28 +0.18 60 0 91 0
30DEC26 40.00 P 0.00 0.00 0.00 2.57 +0.22 60 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.86 +0.23 60 0 200 0
30DEC26 42.00 P 0.00 0.00 0.00 3.15 +0.21 60 0 60 0
30DEC26 43.00 P 0.00 0.00 0.00 3.47 +0.22 59 0 195 0
30DEC26 44.00 P 0.00 0.00 0.00 3.80 +0.23 59 0 7 0
30DEC26 45.00 P 0.00 0.00 0.00 4.15 +0.24 59 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 4.53 +0.27 59 0 296 0
30DEC26 47.00 P 0.00 0.00 0.00 4.87 +0.25 59 0 463 0
30DEC26 48.00 P 0.00 0.00 0.00 5.29 +0.28 58 0 13 0
30DEC26 49.00 P 0.00 0.00 0.00 5.70 +0.28 58 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 6.16 +0.32 58 0 885 0
30DEC26 52.50 P 0.00 0.00 0.00 7.44 +0.46 58 0 277 0
30DEC26 55.00 P 8.85 8.85 8.85 8.79 +0.35 59 5 1,068 0
30DEC26 57.50 P 0.00 0.00 0.00 10.26 +0.63 59 0 270 0
30DEC26 60.00 P 0.00 0.00 0.00 11.98 +0.87 60 0 863 0
30DEC26 62.50 P 0.00 0.00 0.00 13.52 +0.80 59 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 15.29 +0.88 60 0 1,823 0
30DEC26 67.50 P 0.00 0.00 0.00 17.01 +0.83 59 0 3,048 0
30DEC26 70.00 P 18.80 18.80 18.80 18.82 +0.92 59 15 2,428 0
30DEC26 72.50 P 0.00 0.00 0.00 20.92 +1.06 60 0 400 0
30DEC26 75.00 P 0.00 0.00 0.00 22.78 +0.95 59 0 582 0
30DEC26 77.50 P 0.00 0.00 0.00 24.83 +0.99 59 0 217 0
30DEC26 80.00 P 0.00 0.00 0.00 27.23 +1.34 62 0 183 0
30DEC26 82.50 P 0.00 0.00 0.00 29.28 +1.29 61 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 31.45 +1.30 61 0 26 0
30DEC26 87.50 P 0.00 0.00 0.00 33.76 +1.45 62 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 35.91 +1.40 61 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 38.13 +1.42 61 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 40.61 +1.62 63 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 42.87 +1.61 62 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 45.19 +1.63 62 0 43 0
30DEC26 102.50 P 0.00 0.00 0.00 47.45 +1.32 61 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 49.72 +1.32 60 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 52.16 +1.49 60 0 17 0
30MAR27 30.00 P 1.40 1.40 1.40 1.16 +0.06 59 1 35 +1
30MAR27 31.00 P 0.00 0.00 0.00 1.35 +0.07 59 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 1.54 +0.07 59 0 3 0
30MAR27 33.00 P 0.00 0.00 0.00 1.74 +0.08 59 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 1.99 +0.11 59 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 2.24 +0.11 59 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 2.50 +0.12 59 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.78 +0.14 59 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.10 +0.18 59 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 3.42 +0.17 59 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.74 +0.17 60 0 156 0
30MAR27 41.00 P 0.00 0.00 0.00 4.10 +0.21 60 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.46 +0.23 59 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.82 +0.22 59 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 5.21 +0.25 59 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 5.60 +0.27 59 0 18 0
30MAR27 46.00 P 0.00 0.00 0.00 6.15 +0.66 60 0 178 0
30MAR27 47.00 P 0.00 0.00 0.00 6.42 +0.29 59 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 6.86 +0.12 58 0 52 0
30MAR27 49.00 P 0.00 0.00 0.00 7.37 +0.37 59 0 25 0
30MAR27 50.00 P 7.87 7.87 7.87 7.85 +0.40 59 1 57 +1
30MAR27 52.50 P 0.00 0.00 0.00 9.14 +0.46 59 0 97 0
30MAR27 55.00 P 0.00 0.00 0.00 10.50 +0.50 59 0 302 0
30MAR27 57.50 P 0.00 0.00 0.00 11.83 +0.41 58 0 76 0
30MAR27 60.00 P 0.00 0.00 0.00 13.61 +0.68 59 0 60 0
30MAR27 62.50 P 0.00 0.00 0.00 15.29 +0.75 59 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 17.02 +0.80 59 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 18.86 +0.89 60 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 20.66 +0.96 60 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 22.50 +0.94 59 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 24.63 +1.15 60 0 254 0
30MAR27 77.50 P 0.00 0.00 0.00 26.68 +1.23 61 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 28.61 +1.17 60 0 41 0
30MAR27 82.50 P 0.00 0.00 0.00 30.59 +1.09 60 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 32.66 +1.07 60 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 34.92 +1.24 61 0 46 0
30MAR27 90.00 P 0.00 0.00 0.00 37.18 +1.36 61 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 39.29 +1.31 61 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 41.56 +1.37 61 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 43.78 +1.40 61 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 46.02 +1.39 61 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 48.50 +1.62 62 0 0 0
29JUN27 43.00 P 5.78 5.78 5.78 5.80 +0.26 58 1 3 +1
29JUN27 44.00 P 0.00 0.00 0.00 6.41 +0.25 59 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 6.84 +0.28 59 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 7.28 +0.52 59 0 6 0
29JUN27 47.00 P 0.00 0.00 0.00 7.74 +0.30 59 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 8.43 +0.35 60 0 1 0
29JUN27 49.00 P 0.00 0.00 0.00 8.95 +0.60 60 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 9.44 +0.63 60 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 10.54 +0.46 58 0 0 0
29JUN27 55.00 P 11.80 11.80 11.80 11.97 +0.53 59 1 1 +1
29JUN27 57.50 P 0.00 0.00 0.00 13.48 +0.60 59 0 0 0
29JUN27 60.00 P 14.80 14.80 14.80 15.07 +0.65 59 1 1 +1
29JUN27 62.50 P 0.00 0.00 0.00 16.74 +0.72 59 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.46 +0.76 59 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 20.25 +0.82 59 0 210 0
29JUN27 70.00 P 0.00 0.00 0.00 22.06 +0.84 59 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 23.96 +0.88 59 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 25.87 +0.99 59 0 5 0
29JUN27 77.50 P 0.00 0.00 0.00 27.90 +1.09 60 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 29.85 +1.07 60 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 31.91 +1.09 60 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 33.92 +0.98 60 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 36.08 +1.18 60 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 38.21 +1.21 60 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 40.34 +1.22 60 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 42.52 +1.26 60 0 0 0
TOTAL PUT 2,101 140,497 -13,515
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$ 8.85
29JUN26 4.80 C 0.00 0.00 0.00 4.09 +0.14 177 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.99 +0.14 171 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.90 +0.15 175 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.64 +0.14 154 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.39 +0.14 142 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.10 +0.10 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.88 +0.13 111 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.67 +0.17 125 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.40 +0.15 103 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.14 +0.14 88 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.87 +0.12 64 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.63 +0.13 63 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 1.40 +0.14 63 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.12 +0.09 39 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.90 +0.09 43 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 0.69 +0.09 43 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 0.49 +0.05 40 0 24 0
29JUN26 8.75 C 0.00 0.00 0.00 0.34 +0.03 41 0 90 0
29JUN26 9.00 C 0.00 0.00 0.00 0.23 +0.03 42 0 447 0
29JUN26 9.25 C 0.00 0.00 0.00 0.15 +0.02 43 0 145 0
29JUN26 9.50 C 0.00 0.00 0.00 0.09 +0.01 43 0 173 0
29JUN26 9.75 C 0.00 0.00 0.00 0.05 0.00 43 0 205 0
29JUN26 10.00 C 0.00 0.00 0.00 0.03 0.00 44 0 808 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 353 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 56 0 535 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 65 0 158 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 74 0 392 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 82 0 339 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 90 0 348 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 97 0 114 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 104 0 125 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 111 0 334 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 117 0 260 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 123 0 76 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 129 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 135 0 17 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 140 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 145 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 150 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 155 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 169 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 177 0 31 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 207 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 213 0 21 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 226 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 237 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 247 0 18 0
30JUL26 6.25 C 0.00 0.00 0.00 2.67 +0.15 65 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.44 +0.16 64 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.19 +0.15 58 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.92 +0.11 47 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.72 +0.18 51 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.51 +0.18 50 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.26 +0.08 44 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.07 +0.07 43 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.90 +0.09 44 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.76 +0.09 45 0 15 0
30JUL26 8.75 C 0.00 0.00 0.00 0.60 +0.06 43 0 15 0
30JUL26 9.00 C 0.60 0.60 0.52 0.48 +0.04 43 14 344 0
30JUL26 9.25 C 0.00 0.00 0.00 0.39 +0.04 43 0 41 0
30JUL26 9.50 C 0.00 0.00 0.00 0.30 +0.03 43 0 45 0
30JUL26 9.75 C 0.26 0.26 0.26 0.24 +0.03 44 2 122 +2
30JUL26 10.00 C 0.21 0.21 0.21 0.19 +0.03 44 10 120 +10
30JUL26 10.50 C 0.00 0.00 0.00 0.11 +0.01 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 0.00 0.00 0.00 0.03 0.00 43 0 175 0
30JUL26 12.00 C 0.04 0.04 0.04 0.02 +0.01 45 60 107 +34
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 50 0 120 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 90 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 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 65 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 68 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 75 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.74 +0.22 62 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.50 +0.22 58 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.27 +0.22 55 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.01 +0.17 48 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.83 +0.18 51 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.63 +0.15 50 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.44 +0.15 49 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.27 +0.14 48 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.07 +0.09 45 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.90 +0.05 43 0 17 0
28AUG26 8.75 C 0.00 0.00 0.00 0.80 +0.07 45 0 90 0
28AUG26 9.00 C 0.74 0.74 0.74 0.68 +0.05 45 1 348 0
28AUG26 9.25 C 0.00 0.00 0.00 0.58 +0.05 45 0 29 0
28AUG26 9.50 C 0.00 0.00 0.00 0.50 +0.05 46 0 4 0
28AUG26 9.75 C 0.00 0.00 0.00 0.43 +0.05 46 0 30 0
28AUG26 10.00 C 0.38 0.38 0.38 0.36 +0.04 46 10 42 +10
28AUG26 10.50 C 0.27 0.27 0.27 0.25 +0.02 46 5 80 +5
28AUG26 11.00 C 0.00 0.00 0.00 0.17 +0.01 46 0 80 0
28AUG26 11.50 C 0.15 0.15 0.15 0.11 0.00 46 45 60 +45
28AUG26 12.00 C 0.00 0.00 0.00 0.08 +0.01 47 0 3 0
28AUG26 12.50 C 0.00 0.00 0.00 0.05 0.00 46 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 47 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.79 +0.22 57 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.57 +0.24 55 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.34 +0.19 52 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.14 +0.20 51 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.94 +0.18 50 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.77 +0.19 51 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.55 +0.13 47 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.41 +0.14 48 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.24 +0.11 47 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.12 +0.11 48 0 15 0
29SEP26 8.75 C 0.98 0.98 0.98 0.97 +0.08 46 27 60 +27
29SEP26 9.00 C 0.00 0.00 0.00 0.86 +0.07 47 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.76 +0.07 47 0 45 0
29SEP26 9.50 C 0.70 0.70 0.70 0.67 +0.07 47 17 403 0
29SEP26 9.75 C 0.00 0.00 0.00 0.59 +0.06 47 0 110 0
29SEP26 10.00 C 0.00 0.00 0.00 0.51 +0.05 47 0 103 0
29SEP26 10.50 C 0.41 0.41 0.41 0.39 +0.04 47 10 30 0
29SEP26 11.00 C 0.32 0.32 0.32 0.30 +0.03 48 15 17 +15
29SEP26 11.50 C 0.29 0.29 0.29 0.23 +0.03 48 3 16 +3
29SEP26 12.00 C 0.00 0.00 0.00 0.17 +0.02 48 0 28 0
29SEP26 12.50 C 0.00 0.00 0.00 0.13 +0.02 48 0 153 0
29SEP26 13.00 C 0.00 0.00 0.00 0.10 +0.02 49 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.07 +0.01 48 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.05 +0.01 48 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.04 +0.01 49 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.03 +0.01 49 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.02 +0.01 48 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 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 67 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 2.97 +0.21 53 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.77 +0.20 52 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.58 +0.20 51 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.40 +0.19 51 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.22 +0.18 50 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.06 +0.18 50 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.90 +0.16 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.76 +0.16 49 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.61 +0.13 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.49 +0.13 49 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.37 +0.12 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.23 +0.08 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.15 +0.10 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.05 +0.09 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.96 +0.08 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.88 +0.08 48 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 0.73 +0.06 48 0 53 0
30DEC26 11.00 C 0.00 0.00 0.00 0.61 +0.05 48 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.50 +0.02 47 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.41 +0.01 47 0 77 0
30DEC26 12.50 C 0.00 0.00 0.00 0.34 +0.01 47 0 46 0
30DEC26 13.00 C 0.00 0.00 0.00 0.28 0.00 47 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.23 0.00 47 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.19 0.00 47 0 51 0
30DEC26 14.50 C 0.00 0.00 0.00 0.16 +0.01 48 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.13 0.00 47 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 47 0 50 0
30DEC26 17.00 C 0.00 0.00 0.00 0.06 0.00 47 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.05 0.00 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.04 0.00 47 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.02 0.00 45 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 56 0 55 0
30MAR27 6.25 C 0.00 0.00 0.00 3.14 +0.21 52 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.97 +0.21 52 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.78 +0.19 50 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.63 +0.20 51 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.47 +0.17 50 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.31 +0.18 50 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.16 +0.17 49 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.03 +0.16 49 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.89 +0.15 49 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.76 +0.13 48 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.65 +0.13 48 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.54 +0.12 48 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.45 +0.12 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.34 +0.10 48 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.26 +0.10 48 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.18 +0.10 48 0 0 0
30MAR27 10.50 C 1.09 1.09 1.09 1.03 +0.09 48 15 20 +15
30MAR27 11.00 C 0.00 0.00 0.00 0.89 +0.08 48 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 0.77 +0.04 48 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.67 +0.03 48 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.58 +0.03 48 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.50 +0.01 48 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.44 +0.02 48 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.38 +0.01 48 0 90 0
30MAR27 14.50 C 0.00 0.00 0.00 0.33 +0.01 48 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.28 0.00 48 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.25 +0.01 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 47 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 3.30 +0.21 51 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.13 +0.19 50 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.97 +0.19 50 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.81 +0.19 50 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 2.66 +0.17 50 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.51 +0.17 49 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.37 +0.16 49 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.25 +0.16 49 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.12 +0.15 49 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.00 +0.15 48 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.89 +0.14 48 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.79 +0.14 49 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.67 +0.11 48 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.58 +0.11 48 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.49 +0.10 48 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.41 +0.10 48 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.26 +0.09 48 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.13 +0.08 48 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.01 +0.07 48 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.90 +0.03 48 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.80 +0.03 48 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.71 +0.02 48 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.63 +0.02 48 0 0 0
TOTAL CALL 234 12,648 +166
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 140 0 20 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 0.00 125 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 115 0 38 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 106 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 96 0 20 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 79 0 127 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 62 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 20 0
29JUN26 7.75 P 0.00 0.00 0.00 0.02 -0.02 44 0 110 0
29JUN26 8.00 P 0.00 0.00 0.00 0.04 -0.03 43 0 118 0
29JUN26 8.25 P 0.00 0.00 0.00 0.08 -0.04 43 0 240 0
29JUN26 8.50 P 0.14 0.14 0.14 0.15 -0.06 43 6 193 0
29JUN26 8.75 P 0.00 0.00 0.00 0.25 -0.07 43 0 254 0
29JUN26 9.00 P 0.00 0.00 0.00 0.38 -0.08 43 0 167 0
29JUN26 9.25 P 0.00 0.00 0.00 0.52 -0.13 39 0 35 0
29JUN26 9.50 P 0.00 0.00 0.00 0.73 -0.13 43 0 478 0
29JUN26 9.75 P 0.00 0.00 0.00 0.94 -0.14 42 0 115 0
29JUN26 10.00 P 0.00 0.00 0.00 1.17 -0.15 43 0 175 0
29JUN26 10.50 P 0.00 0.00 0.00 1.65 -0.16 0 0 215 0
29JUN26 11.00 P 0.00 0.00 0.00 2.15 -0.18 0 0 72 0
29JUN26 11.50 P 0.00 0.00 0.00 2.65 -0.19 0 0 47 0
29JUN26 12.00 P 0.00 0.00 0.00 3.15 -0.17 0 0 33 0
29JUN26 12.50 P 0.00 0.00 0.00 3.65 -0.20 0 0 154 0
29JUN26 13.00 P 0.00 0.00 0.00 4.15 -0.23 0 0 58 0
29JUN26 13.50 P 0.00 0.00 0.00 4.65 -0.23 0 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 5.15 -0.23 0 0 131 0
29JUN26 14.50 P 0.00 0.00 0.00 5.65 -0.22 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.15 -0.20 0 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 6.65 -0.20 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.15 -0.19 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.65 -0.19 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.15 -0.20 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 8.65 -0.20 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 9.15 -0.20 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 9.65 -0.20 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 10.15 -0.23 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 10.65 -0.23 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 11.15 -0.23 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 12.15 -0.23 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 13.15 -0.20 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 14.15 -0.23 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 15.15 -0.21 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 16.15 -0.19 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 17.15 -0.23 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 18.15 -0.23 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 19.15 -0.18 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 20.15 -0.23 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 21.15 -0.23 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 22.15 -0.23 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 23.15 -0.15 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 44 0 24 0
30JUL26 6.75 P 0.00 0.00 0.00 0.02 -0.01 44 0 12 0
30JUL26 7.00 P 0.05 0.05 0.05 0.04 -0.01 46 46 496 +46
30JUL26 7.25 P 0.06 0.07 0.06 0.06 -0.01 45 104 107 +92
30JUL26 7.50 P 0.08 0.08 0.08 0.09 -0.02 44 8 55 0
30JUL26 7.75 P 0.00 0.00 0.00 0.14 -0.03 44 0 68 0
30JUL26 8.00 P 0.00 0.00 0.00 0.20 -0.04 44 0 120 0
30JUL26 8.25 P 0.25 0.25 0.25 0.28 -0.04 44 12 62 0
30JUL26 8.50 P 0.00 0.00 0.00 0.37 -0.06 44 0 72 0
30JUL26 8.75 P 0.00 0.00 0.00 0.49 -0.07 44 0 10 0
30JUL26 9.00 P 0.55 0.55 0.55 0.62 -0.08 44 2 41 0
30JUL26 9.25 P 0.00 0.00 0.00 0.77 -0.09 44 0 3 0
30JUL26 9.50 P 0.00 0.00 0.00 0.90 -0.11 41 0 319 0
30JUL26 9.75 P 0.00 0.00 0.00 1.11 -0.13 43 0 20 0
30JUL26 10.00 P 0.00 0.00 0.00 1.28 -0.16 41 0 44 0
30JUL26 10.50 P 0.00 0.00 0.00 1.72 -0.16 42 0 82 0
30JUL26 11.00 P 0.00 0.00 0.00 2.20 -0.16 47 0 76 0
30JUL26 11.50 P 0.00 0.00 0.00 2.66 -0.19 43 0 49 0
30JUL26 12.00 P 0.00 0.00 0.00 3.15 -0.20 0 0 1 0
30JUL26 12.50 P 0.00 0.00 0.00 3.65 -0.21 0 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 4.15 -0.23 0 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 4.65 -0.23 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.15 -0.23 0 0 19 0
30JUL26 14.50 P 0.00 0.00 0.00 5.65 -0.25 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.15 -0.20 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.65 -0.21 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 7.15 -0.21 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 7.65 -0.21 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 8.15 -0.25 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.03 -0.01 46 0 32 0
28AUG26 6.50 P 0.00 0.00 0.00 0.05 -0.01 47 0 40 0
28AUG26 6.75 P 0.00 0.00 0.00 0.07 -0.02 46 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.10 -0.02 46 0 8 0
28AUG26 7.25 P 0.00 0.00 0.00 0.15 -0.02 47 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.20 -0.03 46 0 10 0
28AUG26 7.75 P 0.00 0.00 0.00 0.27 -0.03 47 0 15 0
28AUG26 8.00 P 0.00 0.00 0.00 0.34 -0.05 46 0 15 0
28AUG26 8.25 P 0.00 0.00 0.00 0.43 -0.06 46 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 0.53 -0.08 45 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.65 -0.09 45 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 0.79 -0.09 45 0 131 0
28AUG26 9.25 P 0.00 0.00 0.00 0.95 -0.09 46 0 75 0
28AUG26 9.50 P 0.00 0.00 0.00 1.09 -0.12 45 0 31 0
28AUG26 9.75 P 0.00 0.00 0.00 1.26 -0.13 45 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 1.44 -0.14 45 0 62 0
28AUG26 10.50 P 0.00 0.00 0.00 1.84 -0.16 45 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.26 -0.18 45 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 2.74 -0.16 49 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.15 -0.24 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.66 -0.22 44 0 4 0
28AUG26 13.00 P 0.00 0.00 0.00 4.15 -0.23 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.65 -0.23 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.15 -0.23 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.65 -0.25 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.15 -0.22 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.65 -0.21 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.08 0.00 48 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.11 0.00 48 0 114 0
29SEP26 6.75 P 0.00 0.00 0.00 0.15 0.00 48 0 219 0
29SEP26 7.00 P 0.00 0.00 0.00 0.20 -0.01 48 0 101 0
29SEP26 7.25 P 0.00 0.00 0.00 0.25 -0.02 48 0 115 0
29SEP26 7.50 P 0.00 0.00 0.00 0.31 -0.03 47 0 195 0
29SEP26 7.75 P 0.00 0.00 0.00 0.39 -0.04 47 0 79 0
29SEP26 8.00 P 0.00 0.00 0.00 0.47 -0.05 47 0 21 0
29SEP26 8.25 P 0.00 0.00 0.00 0.57 -0.06 46 0 80 0
29SEP26 8.50 P 0.00 0.00 0.00 0.68 -0.08 46 0 34 0
29SEP26 8.75 P 0.00 0.00 0.00 0.82 -0.06 47 0 7 0
29SEP26 9.00 P 0.86 0.86 0.86 0.99 -0.04 49 2 2 0
29SEP26 9.25 P 0.00 0.00 0.00 1.08 -0.11 46 0 37 0
29SEP26 9.50 P 0.00 0.00 0.00 1.23 -0.12 46 0 35 0
29SEP26 9.75 P 0.00 0.00 0.00 1.39 -0.14 45 0 43 0
29SEP26 10.00 P 0.00 0.00 0.00 1.56 -0.15 45 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 1.95 -0.16 46 0 39 0
29SEP26 11.00 P 0.00 0.00 0.00 2.36 -0.17 46 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 2.78 -0.20 45 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 3.23 -0.21 45 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 3.69 -0.20 45 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 4.15 -0.25 0 0 17 0
29SEP26 13.50 P 0.00 0.00 0.00 4.67 -0.21 49 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 5.16 -0.22 49 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 5.65 -0.25 0 0 50 0
29SEP26 15.00 P 0.00 0.00 0.00 6.15 -0.24 0 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 6.65 -0.22 0 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 7.15 -0.22 0 0 5 0
29SEP26 16.50 P 0.00 0.00 0.00 7.65 -0.22 0 0 8 0
29SEP26 17.00 P 0.00 0.00 0.00 8.15 -0.25 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.65 -0.22 0 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 9.15 -0.20 0 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 9.65 -0.24 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.15 -0.23 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.65 -0.23 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.15 -0.23 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.15 -0.23 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.15 -0.20 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.15 -0.23 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.15 -0.21 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 16.15 -0.24 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 17.15 -0.24 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 18.15 -0.23 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 19.15 -0.22 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 20.15 -0.23 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 21.15 -0.23 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 22.15 -0.23 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 23.15 -0.20 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.20 -0.03 47 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.26 -0.03 48 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.32 -0.03 47 0 62 0
30DEC26 7.00 P 0.00 0.00 0.00 0.39 -0.04 47 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.47 -0.04 48 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.56 -0.04 48 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.65 -0.06 47 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.75 -0.07 47 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 0.86 -0.08 47 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.98 -0.09 47 0 40 0
30DEC26 8.75 P 0.00 0.00 0.00 1.11 -0.10 47 0 88 0
30DEC26 9.00 P 0.00 0.00 0.00 1.25 -0.11 47 0 50 0
30DEC26 9.25 P 1.41 1.41 1.41 1.36 -0.15 46 12 16 +12
30DEC26 9.50 P 0.00 0.00 0.00 1.54 -0.13 47 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 1.70 -0.14 46 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.87 -0.15 47 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 2.23 -0.16 47 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.61 -0.17 47 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.01 -0.19 47 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 3.42 -0.20 47 0 66 0
30DEC26 12.50 P 0.00 0.00 0.00 3.85 -0.21 47 0 9 0
30DEC26 13.00 P 0.00 0.00 0.00 4.29 -0.22 46 0 19 0
30DEC26 13.50 P 0.00 0.00 0.00 4.75 -0.22 47 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 5.21 -0.22 46 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 5.68 -0.23 45 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 6.16 -0.23 44 0 113 0
30DEC26 15.50 P 0.00 0.00 0.00 6.66 -0.22 47 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.15 -0.22 0 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 7.65 -0.22 0 0 2 0
30DEC26 17.00 P 0.00 0.00 0.00 8.15 -0.25 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.65 -0.22 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.15 -0.20 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.65 -0.24 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.15 -0.23 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.65 -0.23 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.15 -0.23 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 12.15 -0.23 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 13.15 -0.20 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 14.15 -0.23 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 15.15 -0.21 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 16.15 -0.24 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 17.15 -0.24 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.34 -0.03 48 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.41 -0.03 48 0 20 0
30MAR27 6.75 P 0.00 0.00 0.00 0.49 -0.03 48 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.57 -0.04 48 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.66 -0.04 48 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.75 -0.06 48 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.85 -0.07 47 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 0.96 -0.08 47 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 1.08 -0.09 47 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.20 -0.10 47 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.32 -0.12 47 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.46 -0.13 47 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 1.61 -0.12 47 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.77 -0.13 47 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.93 -0.14 47 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.09 -0.15 47 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 2.44 -0.17 47 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.82 -0.16 47 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.21 -0.16 48 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 3.61 -0.17 48 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 4.01 -0.20 47 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 4.44 -0.20 47 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 4.88 -0.20 47 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.32 -0.21 47 0 90 0
30MAR27 14.50 P 0.00 0.00 0.00 5.78 -0.22 47 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.23 -0.23 46 0 6 0
30MAR27 15.50 P 0.00 0.00 0.00 6.70 -0.22 46 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.17 -0.24 45 0 4 0
30MAR27 16.50 P 0.00 0.00 0.00 7.68 -0.20 48 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.16 -0.24 47 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.65 -0.22 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.47 -0.02 48 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 0.54 -0.03 48 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.62 -0.04 48 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.71 -0.05 48 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.80 -0.06 48 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.90 -0.07 47 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.01 -0.08 47 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.13 -0.08 47 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.25 -0.08 47 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.38 -0.09 47 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.51 -0.10 47 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.65 -0.11 47 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.80 -0.11 47 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.96 -0.11 47 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.12 -0.12 47 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.28 -0.13 47 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.63 -0.14 47 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.99 -0.15 47 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.36 -0.16 47 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.76 -0.16 47 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.17 -0.16 48 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.58 -0.17 48 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.00 -0.18 47 0 0 0
TOTAL PUT 192 7,984 +150
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$ 15.46
29JUN26 9.75 C 0.00 0.00 0.00 5.73 -0.13 103 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.47 -0.14 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.97 -0.16 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.47 -0.15 0 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 3.97 -0.15 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.47 -0.14 0 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 2.97 -0.16 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.47 -0.16 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.98 -0.15 32 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.48 -0.10 24 0 348 0
29JUN26 14.50 C 0.00 0.00 0.00 1.02 -0.10 27 0 434 0
29JUN26 15.00 C 0.00 0.00 0.00 0.60 -0.10 25 0 397 0
29JUN26 15.50 C 0.00 0.00 0.00 0.32 -0.08 27 0 785 0
29JUN26 16.00 C 0.15 0.15 0.15 0.14 -0.06 27 5 763 -5
29JUN26 16.50 C 0.09 0.09 0.06 0.05 -0.04 27 7 381 -1
29JUN26 17.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 387 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 176 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 35 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 59 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 101 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 5.73 -0.13 79 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.47 -0.14 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.97 -0.16 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.47 -0.15 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.97 -0.15 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.48 -0.13 45 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.98 -0.15 38 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.48 -0.15 32 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.98 -0.15 25 0 35 0
30JUL26 14.00 C 0.00 0.00 0.00 1.50 -0.10 26 0 179 0
30JUL26 14.50 C 0.00 0.00 0.00 1.06 -0.11 27 0 226 0
30JUL26 15.00 C 0.85 0.85 0.85 0.72 -0.06 28 2 215 -2
30JUL26 15.50 C 0.00 0.00 0.00 0.44 -0.06 28 0 301 0
30JUL26 16.00 C 0.29 0.29 0.29 0.25 -0.07 27 7 212 0
30JUL26 16.50 C 0.00 0.00 0.00 0.14 -0.05 27 0 308 0
30JUL26 17.00 C 0.00 0.00 0.00 0.08 -0.03 28 0 159 0
30JUL26 17.50 C 0.00 0.00 0.00 0.04 -0.02 28 0 55 0
30JUL26 18.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 45 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.73 -0.13 69 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.47 -0.14 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.97 -0.16 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.47 -0.15 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.97 -0.15 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.48 -0.13 40 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.98 -0.15 34 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.48 -0.15 28 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.99 -0.14 27 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 1.54 -0.10 28 0 4 0
28AUG26 14.50 C 0.00 0.00 0.00 1.17 -0.04 29 0 89 0
28AUG26 15.00 C 0.84 0.84 0.80 0.85 -0.04 29 4 175 -4
28AUG26 15.50 C 0.00 0.00 0.00 0.60 -0.04 29 0 75 0
28AUG26 16.00 C 0.00 0.00 0.00 0.42 -0.05 29 0 101 0
28AUG26 16.50 C 0.00 0.00 0.00 0.28 -0.06 28 0 56 0
28AUG26 17.00 C 0.00 0.00 0.00 0.19 -0.04 28 0 70 0
28AUG26 17.50 C 0.00 0.00 0.00 0.12 -0.04 28 0 86 0
28AUG26 18.00 C 0.00 0.00 0.00 0.08 -0.03 28 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.05 -0.02 28 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.73 -0.13 60 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.47 -0.15 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.97 -0.16 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.47 -0.15 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.98 -0.14 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.48 -0.13 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.98 -0.15 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.48 -0.15 25 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.02 -0.11 28 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 1.59 -0.13 27 0 130 0
29SEP26 14.50 C 0.00 0.00 0.00 1.24 -0.08 28 0 90 0
29SEP26 15.00 C 0.00 0.00 0.00 0.96 -0.08 28 0 277 0
29SEP26 15.50 C 0.00 0.00 0.00 0.74 -0.11 28 0 357 0
29SEP26 16.00 C 0.00 0.00 0.00 0.55 -0.08 28 0 356 0
29SEP26 16.50 C 0.00 0.00 0.00 0.41 -0.07 28 0 117 0
29SEP26 17.00 C 0.00 0.00 0.00 0.29 -0.07 28 0 103 0
29SEP26 17.50 C 0.00 0.00 0.00 0.21 -0.07 28 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 0.15 -0.06 28 0 47 0
29SEP26 18.50 C 0.00 0.00 0.00 0.10 -0.05 28 0 93 0
29SEP26 19.00 C 0.00 0.00 0.00 0.07 -0.04 28 0 440 0
29SEP26 19.50 C 0.00 0.00 0.00 0.05 -0.03 28 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 -0.03 27 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.73 -0.13 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.47 -0.15 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.97 -0.16 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.47 -0.15 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.98 -0.14 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.48 -0.13 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.98 -0.15 24 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.53 -0.14 25 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.24 -0.04 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.92 -0.07 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.63 -0.07 29 0 40 0
30DEC26 15.00 C 0.00 0.00 0.00 1.38 -0.02 29 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 1.16 -0.04 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.94 -0.08 28 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.78 -0.05 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.64 -0.07 29 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.53 -0.05 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.43 -0.05 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.35 -0.04 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.28 -0.04 29 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.23 -0.02 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.19 -0.01 29 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.12 -0.01 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.73 -0.13 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.47 -0.15 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.97 -0.16 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.47 -0.15 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.99 -0.13 28 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.48 -0.14 23 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 3.05 -0.14 25 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.68 -0.12 25 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.43 -0.04 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.13 -0.03 27 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 1.86 -0.08 27 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 1.60 -0.09 27 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 1.39 -0.08 27 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 1.19 -0.08 27 0 27 0
30MAR27 16.50 C 0.00 0.00 0.00 1.03 -0.07 28 0 134 0
30MAR27 17.00 C 0.00 0.00 0.00 0.88 -0.05 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.74 -0.07 28 0 14 0
30MAR27 18.00 C 0.00 0.00 0.00 0.63 -0.06 28 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.53 -0.05 28 0 1 0
30MAR27 19.00 C 0.46 0.46 0.45 0.44 -0.05 28 16 15 +14
30MAR27 19.50 C 0.00 0.00 0.00 0.37 -0.04 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.31 -0.04 28 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.21 -0.03 28 0 5 0
29JUN27 9.75 C 0.00 0.00 0.00 5.73 -0.13 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.47 -0.15 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.98 -0.15 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.51 -0.11 28 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.01 -0.15 24 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.61 -0.14 25 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.24 -0.14 25 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.91 -0.12 26 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 2.60 -0.11 26 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 2.39 -0.03 28 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 2.06 -0.09 26 0 18 0
29JUN27 15.00 C 0.00 0.00 0.00 1.82 -0.08 27 0 24 0
29JUN27 15.50 C 0.00 0.00 0.00 1.61 -0.08 27 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 1.41 -0.08 27 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.24 -0.08 27 0 3 0
29JUN27 17.00 C 0.00 0.00 0.00 1.09 -0.06 27 0 3 0
29JUN27 17.50 C 0.00 0.00 0.00 0.95 -0.06 27 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.83 -0.05 27 0 5 0
29JUN27 18.50 C 0.00 0.00 0.00 0.74 -0.03 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.65 -0.04 28 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.57 -0.05 28 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.48 - 28 0 0 -
TOTAL CALL 41 9,076 +2
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 70 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 29 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 154 0
29JUN26 13.00 P 0.01 0.01 0.01 0.01 0.00 44 4 174 -4
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 612 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 545 0
29JUN26 14.50 P 0.07 0.07 0.07 0.05 -0.01 28 15 828 -15
29JUN26 15.00 P 0.15 0.15 0.15 0.15 -0.01 28 34 510 0
29JUN26 15.50 P 0.35 0.35 0.35 0.34 -0.02 27 10 445 0
29JUN26 16.00 P 0.00 0.00 0.00 0.66 0.00 27 0 396 0
29JUN26 16.50 P 0.00 0.00 0.00 1.07 +0.05 26 0 160 0
29JUN26 17.00 P 0.00 0.00 0.00 1.54 +0.07 0 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 2.05 +0.10 36 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.62 +0.17 60 0 16 0
29JUN26 18.50 P 0.00 0.00 0.00 3.12 +0.17 68 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.62 +0.17 75 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.12 +0.17 82 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.62 +0.17 88 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.62 +0.17 101 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.61 +0.16 110 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.59 +0.14 114 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.61 +0.16 130 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.56 +0.11 119 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.58 +0.13 137 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.55 +0.10 127 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.55 +0.10 134 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 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 0.00 30 0 28 0
30JUL26 12.50 P 0.00 0.00 0.00 0.02 0.00 28 0 61 0
30JUL26 13.00 P 0.07 0.07 0.07 0.04 -0.01 27 2 216 -2
30JUL26 13.50 P 0.12 0.12 0.12 0.10 -0.01 27 4 287 -4
30JUL26 14.00 P 0.00 0.00 0.00 0.20 -0.01 27 0 188 0
30JUL26 14.50 P 0.34 0.36 0.34 0.34 -0.03 26 6 177 0
30JUL26 15.00 P 0.54 0.54 0.54 0.56 -0.03 26 29 219 +29
30JUL26 15.50 P 0.80 0.90 0.80 0.84 -0.04 25 68 179 +68
30JUL26 16.00 P 0.00 0.00 0.00 1.26 +0.03 29 0 1 0
30JUL26 16.50 P 0.00 0.00 0.00 1.63 +0.04 26 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.08 +0.06 27 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 2.55 +0.07 27 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.04 +0.05 28 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.53 +0.08 28 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.99 +0.05 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.53 +0.09 35 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.03 +0.18 38 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 32 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.02 0.00 31 0 5 0
28AUG26 12.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 25 0
28AUG26 12.50 P 0.00 0.00 0.00 0.06 -0.01 28 0 22 0
28AUG26 13.00 P 0.13 0.13 0.13 0.12 -0.01 28 42 71 +42
28AUG26 13.50 P 0.00 0.00 0.00 0.21 0.00 28 0 14 0
28AUG26 14.00 P 0.00 0.00 0.00 0.33 -0.02 28 0 5 0
28AUG26 14.50 P 0.00 0.00 0.00 0.50 -0.03 27 0 82 0
28AUG26 15.00 P 0.70 0.70 0.70 0.73 -0.03 27 15 170 +15
28AUG26 15.50 P 0.00 0.00 0.00 1.01 -0.01 27 0 40 0
28AUG26 16.00 P 0.00 0.00 0.00 1.33 -0.04 26 0 15 0
28AUG26 16.50 P 0.00 0.00 0.00 1.75 +0.04 28 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.16 +0.05 28 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.63 +0.15 30 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.04 +0.05 24 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.53 +0.08 24 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.02 +0.07 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.53 +0.09 29 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.03 +0.10 32 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 0.01 -0.01 27 0 3 0
29SEP26 11.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 17 0
29SEP26 12.00 P 0.00 0.00 0.00 0.06 -0.02 28 0 111 0
29SEP26 12.50 P 0.00 0.00 0.00 0.11 -0.02 28 0 108 0
29SEP26 13.00 P 0.00 0.00 0.00 0.18 -0.03 27 0 105 0
29SEP26 13.50 P 0.00 0.00 0.00 0.29 -0.03 27 0 187 0
29SEP26 14.00 P 0.00 0.00 0.00 0.45 -0.01 28 0 145 0
29SEP26 14.50 P 0.00 0.00 0.00 0.61 -0.04 27 0 251 0
29SEP26 15.00 P 0.00 0.00 0.00 0.84 -0.04 27 0 425 0
29SEP26 15.50 P 0.00 0.00 0.00 1.13 -0.03 27 0 559 0
29SEP26 16.00 P 0.00 0.00 0.00 1.48 -0.05 28 0 822 0
29SEP26 16.50 P 0.00 0.00 0.00 1.84 0.00 27 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 2.23 +0.01 27 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.65 +0.10 27 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 3.08 +0.09 26 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 3.59 +0.14 29 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.07 +0.12 30 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.56 +0.09 32 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.05 +0.09 33 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.00 +0.05 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.05 +0.10 41 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.04 +0.20 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.99 +0.15 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.02 +0.18 44 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.99 +0.16 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.99 +0.16 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.01 +0.18 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.09 0.00 29 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.14 0.00 29 0 74 0
30DEC26 12.00 P 0.00 0.00 0.00 0.21 0.00 29 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.31 +0.01 29 0 23 0
30DEC26 13.00 P 0.00 0.00 0.00 0.41 -0.01 29 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.59 +0.01 29 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 0.79 +0.03 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.01 +0.04 30 0 40 0
30DEC26 15.00 P 1.22 1.22 1.22 1.26 +0.04 30 2 53 +2
30DEC26 15.50 P 0.00 0.00 0.00 1.50 +0.02 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.81 +0.03 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.14 +0.05 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.54 +0.09 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.93 +0.04 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.34 +0.09 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.77 +0.10 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.22 +0.12 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.67 +0.13 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.11 +0.12 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.05 +0.10 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.06 +0.11 34 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.06 +0.20 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.05 +0.20 40 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.05 +0.20 42 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.06 0.00 28 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 0.09 0.00 28 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.14 0.00 28 0 302 0
30MAR27 11.50 P 0.00 0.00 0.00 0.21 0.00 28 0 67 0
30MAR27 12.00 P 0.00 0.00 0.00 0.30 0.00 28 0 78 0
30MAR27 12.50 P 0.00 0.00 0.00 0.41 -0.01 28 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 0.54 -0.01 28 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 0.70 -0.02 28 0 11 0
30MAR27 14.00 P 0.00 0.00 0.00 0.92 +0.01 28 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.14 0.00 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.40 +0.02 28 0 37 0
30MAR27 15.50 P 0.00 0.00 0.00 1.68 +0.01 28 0 25 0
30MAR27 16.00 P 0.00 0.00 0.00 1.94 +0.02 28 0 64 0
30MAR27 16.50 P 0.00 0.00 0.00 2.32 +0.06 29 0 45 0
30MAR27 17.00 P 0.00 0.00 0.00 2.69 +0.09 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.07 +0.09 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.47 +0.10 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.89 +0.12 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.31 +0.04 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.75 +0.05 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.20 +0.10 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.11 +0.10 31 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.09 0.00 28 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.10 -0.01 28 0 1 0
29JUN27 10.50 P 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.22 -0.01 28 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.31 -0.01 28 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.42 0.00 28 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.55 0.00 28 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.71 0.00 28 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 0.88 -0.01 28 0 1 0
29JUN27 14.00 P 0.00 0.00 0.00 1.09 0.00 28 0 47 0
29JUN27 14.50 P 0.00 0.00 0.00 1.33 +0.01 28 0 50 0
29JUN27 15.00 P 1.58 1.59 1.58 1.56 -0.01 28 2 77 +2
29JUN27 15.50 P 0.00 0.00 0.00 1.83 -0.03 28 0 18 0
29JUN27 16.00 P 0.00 0.00 0.00 2.16 +0.01 28 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.49 +0.01 29 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.85 +0.02 29 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.22 +0.06 29 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.61 +0.07 30 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.02 +0.09 30 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.43 +0.09 30 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.85 +0.09 30 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.29 - 30 0 0 -
TOTAL PUT 233 9,604 +133
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$ 5.59
29JUN26 4.10 C 0.00 0.00 0.00 1.49 +0.13 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.39 +0.11 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.29 +0.13 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.19 +0.13 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.09 +0.11 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.01 +0.14 63 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.91 +0.15 57 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.81 +0.14 51 0 17 0
29JUN26 4.90 C 0.00 0.00 0.00 0.70 +0.14 36 0 4 0
29JUN26 5.00 C 0.00 0.00 0.00 0.59 +0.11 0 0 27 0
29JUN26 5.25 C 0.35 0.39 0.35 0.39 +0.11 38 71 633 -1
29JUN26 5.50 C 0.21 0.21 0.21 0.22 +0.07 38 50 376 +50
29JUN26 5.75 C 0.09 0.10 0.09 0.10 +0.04 37 143 201 -131
29JUN26 6.00 C 0.03 0.04 0.03 0.04 +0.01 37 234 681 +163
29JUN26 6.25 C 0.02 0.02 0.01 0.02 +0.01 41 306 198 -19
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 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 70 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 91 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 1.50 +0.12 59 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.40 +0.12 55 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.30 +0.13 51 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.21 +0.13 56 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.10 +0.12 44 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.01 +0.14 48 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.91 +0.14 44 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.81 +0.13 40 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.71 +0.12 36 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.62 +0.11 36 0 45 0
30JUL26 5.25 C 0.00 0.00 0.00 0.43 +0.10 37 0 37 0
30JUL26 5.50 C 0.00 0.00 0.00 0.27 +0.07 36 0 82 0
30JUL26 5.75 C 0.16 0.16 0.16 0.16 +0.04 35 20 115 -19
30JUL26 6.00 C 0.00 0.00 0.00 0.09 +0.02 35 0 33 0
30JUL26 6.25 C 0.00 0.00 0.00 0.05 +0.01 35 0 136 0
30JUL26 6.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.02 +0.01 39 0 33 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 12 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.50 +0.12 51 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.40 +0.12 48 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.30 +0.13 44 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.21 +0.13 48 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.10 +0.12 38 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.01 +0.13 41 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.92 +0.14 41 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.81 +0.10 34 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.72 +0.10 33 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.64 +0.10 34 0 46 0
28AUG26 5.25 C 0.00 0.00 0.00 0.48 +0.10 37 0 113 0
28AUG26 5.50 C 0.00 0.00 0.00 0.34 +0.06 36 0 56 0
28AUG26 5.75 C 0.00 0.00 0.00 0.24 +0.05 36 0 40 0
28AUG26 6.00 C 0.00 0.00 0.00 0.16 +0.03 36 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.11 +0.02 36 0 1 0
28AUG26 6.50 C 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.50 +0.12 44 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.40 +0.12 41 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.31 +0.14 44 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.21 +0.13 41 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.11 +0.13 38 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.02 +0.13 38 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.92 +0.11 35 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.84 +0.11 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.74 +0.10 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.67 +0.09 33 0 265 0
29SEP26 5.25 C 0.52 0.52 0.52 0.51 +0.10 34 1 612 -1
29SEP26 5.50 C 0.00 0.00 0.00 0.40 +0.07 35 0 500 0
29SEP26 5.75 C 0.00 0.00 0.00 0.30 +0.06 35 0 220 0
29SEP26 6.00 C 0.00 0.00 0.00 0.22 +0.05 35 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.16 +0.04 35 0 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.11 +0.03 35 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.08 +0.02 35 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.06 +0.02 36 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 +0.01 36 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.51 +0.13 38 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.41 +0.13 35 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.32 +0.13 35 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.22 +0.12 32 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.14 +0.12 33 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.05 +0.11 32 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.98 +0.11 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.91 +0.11 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.84 +0.09 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.78 +0.09 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.65 +0.08 33 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.53 +0.08 33 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 0.43 +0.07 33 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.35 +0.06 33 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.28 +0.04 33 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.22 +0.03 33 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.18 +0.03 34 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.14 +0.03 34 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.11 +0.02 34 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.09 +0.02 34 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.07 +0.02 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.06 +0.02 35 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 9.50 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 0.01 0.00 35 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.52 +0.14 32 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.43 +0.13 31 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.35 +0.13 31 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.27 +0.13 31 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.20 +0.12 31 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 1.13 +0.12 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.06 +0.11 31 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.99 +0.09 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.94 +0.11 31 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.88 +0.11 31 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.75 +0.09 31 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.64 +0.09 32 0 14 0
30MAR27 5.75 C 0.00 0.00 0.00 0.53 +0.07 32 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.45 +0.05 32 0 154 0
30MAR27 6.25 C 0.00 0.00 0.00 0.38 +0.06 32 0 8 0
30MAR27 6.50 C 0.00 0.00 0.00 0.33 +0.06 33 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.27 +0.05 33 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.23 +0.05 33 0 69 0
30MAR27 7.25 C 0.00 0.00 0.00 0.18 +0.04 33 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.15 +0.03 33 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.12 +0.03 33 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.10 +0.02 33 0 2 0
30MAR27 8.25 C 0.00 0.00 0.00 0.08 +0.02 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 +0.02 33 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.06 +0.02 34 0 5 0
29JUN27 4.10 C 0.00 0.00 0.00 1.56 +0.12 30 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.49 +0.11 31 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.41 +0.10 30 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.34 +0.09 30 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.28 +0.11 31 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.22 +0.11 31 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.16 +0.11 31 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.10 +0.11 31 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.05 +0.11 32 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.00 +0.12 32 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.86 +0.10 32 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.76 +0.10 33 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.66 +0.10 33 0 0 0
29JUN27 6.00 C 0.58 0.58 0.56 0.56 +0.08 32 4 1 -4
29JUN27 6.25 C 0.00 0.00 0.00 0.50 +0.08 33 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.42 +0.06 33 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.37 +0.06 33 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.32 +0.06 33 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.28 +0.06 34 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.24 +0.05 34 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.20 - 33 0 0 -
TOTAL CALL 829 6,874 +38
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 74 0 8 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 58 0 18 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 46 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 96 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 -0.01 42 0 35 0
29JUN26 5.00 P 0.02 0.02 0.02 0.01 -0.02 37 2 119 0
29JUN26 5.25 P 0.05 0.05 0.05 0.04 -0.05 36 22 169 -22
29JUN26 5.50 P 0.00 0.00 0.00 0.11 -0.08 35 0 40 0
29JUN26 5.75 P 0.00 0.00 0.00 0.25 -0.12 36 0 225 0
29JUN26 6.00 P 0.00 0.00 0.00 0.46 -0.10 42 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.69 -0.12 49 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.93 -0.13 55 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.18 -0.13 65 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.41 -0.15 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.66 -0.15 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.93 -0.13 91 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.16 -0.15 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.43 -0.13 107 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.68 -0.13 114 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.93 -0.13 121 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.18 -0.13 128 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.43 -0.13 134 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.66 -0.15 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.91 -0.15 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.16 -0.15 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 41 0 17 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30JUL26 4.40 P 0.00 0.00 0.00 0.01 -0.01 34 0 43 0
30JUL26 4.50 P 0.02 0.02 0.02 0.01 -0.02 31 2 47 -2
30JUL26 4.60 P 0.03 0.03 0.03 0.02 -0.02 33 3 103 0
30JUL26 4.70 P 0.00 0.00 0.00 0.04 -0.02 36 0 25 0
30JUL26 4.80 P 0.00 0.00 0.00 0.05 -0.03 34 0 197 0
30JUL26 4.90 P 0.00 0.00 0.00 0.07 -0.03 35 0 61 0
30JUL26 5.00 P 0.10 0.10 0.09 0.09 -0.05 34 47 99 +41
30JUL26 5.25 P 0.17 0.17 0.17 0.17 -0.07 33 20 108 +20
30JUL26 5.50 P 0.00 0.00 0.00 0.29 -0.09 33 0 82 0
30JUL26 5.75 P 0.00 0.00 0.00 0.45 -0.12 33 0 74 0
30JUL26 6.00 P 0.00 0.00 0.00 0.65 -0.12 35 0 137 0
30JUL26 6.25 P 0.00 0.00 0.00 0.88 -0.12 39 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.09 -0.11 35 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 1.33 -0.13 35 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.57 -0.12 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.81 -0.14 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.06 -0.13 0 0 3 0
30JUL26 7.75 P 0.00 0.00 0.00 2.31 -0.13 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.56 -0.13 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
28AUG26 4.40 P 0.04 0.04 0.04 0.04 -0.01 37 2 0 -2
28AUG26 4.50 P 0.00 0.00 0.00 0.05 -0.02 36 0 5 0
28AUG26 4.60 P 0.00 0.00 0.00 0.06 -0.03 35 0 3 0
28AUG26 4.70 P 0.00 0.00 0.00 0.07 -0.04 34 0 3 0
28AUG26 4.80 P 0.00 0.00 0.00 0.10 -0.04 35 0 1 0
28AUG26 4.90 P 0.00 0.00 0.00 0.12 -0.05 34 0 24 0
28AUG26 5.00 P 0.00 0.00 0.00 0.15 -0.06 34 0 126 0
28AUG26 5.25 P 0.00 0.00 0.00 0.24 -0.08 34 0 95 0
28AUG26 5.50 P 0.00 0.00 0.00 0.37 -0.09 34 0 196 0
28AUG26 5.75 P 0.00 0.00 0.00 0.51 -0.11 33 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.69 -0.11 33 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.92 -0.09 37 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.13 -0.11 37 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.36 -0.11 38 0 2 0
28AUG26 7.00 P 0.00 0.00 0.00 1.59 -0.11 37 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.83 -0.12 37 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.06 -0.14 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.32 -0.13 33 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.56 -0.14 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 -0.01 34 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.06 -0.02 35 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.07 -0.03 34 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.09 -0.02 34 0 8 0
29SEP26 4.70 P 0.00 0.00 0.00 0.11 -0.03 34 0 14 0
29SEP26 4.80 P 0.00 0.00 0.00 0.14 -0.03 34 0 49 0
29SEP26 4.90 P 0.00 0.00 0.00 0.17 -0.04 34 0 131 0
29SEP26 5.00 P 0.00 0.00 0.00 0.20 -0.04 34 0 430 0
29SEP26 5.25 P 0.00 0.00 0.00 0.29 -0.07 33 0 497 0
29SEP26 5.50 P 0.43 0.43 0.43 0.42 -0.07 34 2 685 0
29SEP26 5.75 P 0.00 0.00 0.00 0.56 -0.10 33 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.74 -0.10 33 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 0.95 -0.10 35 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.16 -0.10 36 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.37 -0.12 35 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.59 -0.13 32 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 1.83 -0.12 33 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.06 -0.15 0 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.32 -0.14 31 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 2.56 -0.14 0 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 2.81 -0.14 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.06 -0.14 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.30 -0.15 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.55 -0.15 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.80 -0.15 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.05 -0.15 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.31 -0.14 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.09 -0.02 34 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.11 -0.02 34 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.13 -0.02 34 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.16 -0.02 35 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.18 -0.03 34 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.21 -0.04 34 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.25 -0.03 35 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.28 -0.04 34 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.32 -0.05 34 0 12 0
30DEC26 5.25 P 0.00 0.00 0.00 0.43 -0.05 34 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.56 -0.07 34 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.72 -0.07 35 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.88 -0.09 35 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.07 -0.09 36 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.27 -0.10 37 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.48 -0.10 37 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.69 -0.09 37 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.93 -0.11 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.13 -0.14 37 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.36 -0.13 37 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.59 -0.14 36 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.83 -0.12 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.07 -0.13 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.31 -0.14 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.56 -0.14 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.81 -0.14 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.05 -0.15 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.31 -0.14 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.12 -0.01 34 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.14 -0.01 34 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.16 -0.02 33 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.18 -0.02 33 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.21 -0.02 33 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.24 -0.03 33 0 10 0
30MAR27 4.70 P 0.30 0.30 0.30 0.28 -0.02 33 11 11 +11
30MAR27 4.80 P 0.00 0.00 0.00 0.31 -0.03 33 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.35 -0.04 33 0 17 0
30MAR27 5.00 P 0.41 0.41 0.41 0.39 -0.04 33 10 36 +10
30MAR27 5.25 P 0.52 0.52 0.52 0.51 -0.05 33 50 59 +50
30MAR27 5.50 P 0.66 0.66 0.66 0.64 -0.06 33 18 62 +18
30MAR27 5.75 P 0.00 0.00 0.00 0.79 -0.07 34 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.96 -0.07 34 0 12 0
30MAR27 6.25 P 0.00 0.00 0.00 1.14 -0.08 35 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 1.32 -0.10 35 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.53 -0.08 35 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.74 -0.11 36 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 1.95 -0.12 36 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.17 -0.12 36 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.40 -0.12 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.63 -0.12 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.86 -0.10 37 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.10 -0.13 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.33 -0.12 35 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.16 -0.02 33 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.19 -0.02 33 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.22 -0.01 34 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.24 -0.03 33 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.28 -0.02 34 0 13 0
29JUN27 4.60 P 0.00 0.00 0.00 0.31 -0.03 33 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.34 -0.04 33 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.39 -0.03 34 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.43 -0.03 34 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.46 -0.05 33 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.57 -0.06 33 0 0 0
29JUN27 5.50 P 0.71 0.71 0.71 0.71 -0.06 33 10 10 +10
29JUN27 5.75 P 0.00 0.00 0.00 0.86 -0.07 33 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.01 -0.09 33 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.19 -0.09 34 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.37 -0.09 34 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.58 -0.10 35 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.78 -0.12 35 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.99 -0.12 35 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.21 -0.12 36 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.43 - 36 0 0 -
TOTAL PUT 199 5,878 +134
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$ 177.00
18JUN26 155.00 C 20.72 20.75 20.72 22.05 -6.03 57 23 1 +1
18JUN26 157.50 C 0.00 0.00 0.00 19.57 -6.02 56 0 0 0
18JUN26 160.00 C 0.00 0.00 0.00 17.11 -6.00 55 0 0 0
18JUN26 162.50 C 0.00 0.00 0.00 14.70 -5.95 56 0 0 0
18JUN26 165.00 C 0.00 0.00 0.00 12.36 -5.87 55 0 0 0
18JUN26 167.50 C 0.00 0.00 0.00 9.84 -6.03 45 0 0 0
18JUN26 170.00 C 0.00 0.00 0.00 7.85 -5.74 50 0 0 0
18JUN26 172.50 C 5.68 5.68 5.08 6.06 -5.37 52 138 78 +78
18JUN26 175.00 C 4.50 4.50 3.62 4.52 -4.90 53 508 506 +506
18JUN26 177.50 C 3.60 3.60 2.50 3.25 -4.34 54 560 439 +439
18JUN26 180.00 C 2.50 2.56 1.80 2.25 -3.72 54 70 63 +63
18JUN26 182.50 C 1.85 1.85 1.85 1.49 -3.09 55 18 18 +18
18JUN26 185.00 C 0.90 1.17 0.90 0.95 -2.47 55 51 51 +51
18JUN26 187.50 C 3.80 3.80 0.64 0.61 -1.88 56 65 41 +41
18JUN26 190.00 C 1.76 1.76 0.48 0.35 -1.41 56 197 181 +181
18JUN26 192.50 C 0.41 0.42 0.41 0.20 -1.00 56 90 90 +90
18JUN26 195.00 C 0.80 0.80 0.80 0.11 -0.69 56 10 10 +10
18JUN26 197.50 C 0.00 0.00 0.00 0.06 -0.46 57 0 0 0
18JUN26 200.00 C 0.25 0.25 0.25 0.03 -0.30 57 1 1 +1
18JUN26 205.00 C 0.00 0.00 0.00 0.01 - 59 0 0 -
18JUN26 210.00 C 0.00 0.00 0.00 0.01 - 67 0 0 -
26JUN26 155.00 C 0.00 0.00 0.00 22.41 -5.94 46 0 0 0
26JUN26 157.50 C 0.00 0.00 0.00 20.08 -5.88 46 0 0 0
26JUN26 160.00 C 0.00 0.00 0.00 17.82 -5.79 46 0 0 0
26JUN26 162.50 C 0.00 0.00 0.00 15.65 -5.68 46 0 0 0
26JUN26 165.00 C 0.00 0.00 0.00 13.60 -5.52 46 0 0 0
26JUN26 167.50 C 0.00 0.00 0.00 11.67 -5.32 46 0 0 0
26JUN26 170.00 C 0.00 0.00 0.00 9.60 -5.38 43 0 0 0
26JUN26 172.50 C 7.91 7.91 6.92 8.03 -5.05 44 221 104 +104
26JUN26 175.00 C 7.76 7.76 5.77 6.63 -4.68 45 213 126 +126
26JUN26 177.50 C 6.50 6.50 4.72 5.40 -4.29 45 34 32 +32
26JUN26 180.00 C 4.51 4.51 3.87 4.33 -3.89 45 8 8 +8
26JUN26 182.50 C 6.89 6.89 6.89 3.43 -3.46 45 1 1 +1
26JUN26 185.00 C 0.00 0.00 0.00 2.67 -3.05 46 0 0 0
26JUN26 187.50 C 4.52 4.52 3.54 2.05 -2.65 46 2 2 +2
26JUN26 190.00 C 2.13 2.13 1.88 1.65 -2.17 47 6 6 +6
26JUN26 192.50 C 0.00 0.00 0.00 1.23 -1.84 47 0 0 0
26JUN26 195.00 C 0.00 0.00 0.00 0.90 -1.54 47 0 0 0
26JUN26 197.50 C 0.00 0.00 0.00 0.65 -1.27 47 0 0 0
26JUN26 200.00 C 0.00 0.00 0.00 0.47 -1.02 47 0 0 0
26JUN26 205.00 C 0.00 0.00 0.00 0.23 - 47 0 0 -
26JUN26 210.00 C 0.45 0.45 0.45 0.11 - 47 2 2 -
29JUN26 100.00 C 0.00 0.00 0.00 77.11 -5.94 84 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 74.61 -5.94 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 72.11 -5.94 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 69.62 -5.93 78 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 67.12 -5.93 67 0 125 0
29JUN26 112.50 C 0.00 0.00 0.00 64.62 -5.93 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 62.12 -5.93 0 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 59.63 -5.92 64 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 57.13 -5.92 0 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 54.63 -5.92 0 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 52.14 -5.91 57 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 49.64 -5.91 50 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 47.14 -5.91 0 0 21 0
29JUN26 132.50 C 0.00 0.00 0.00 44.64 -5.91 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 42.15 -7.03 44 0 30 0
29JUN26 137.50 C 0.00 0.00 0.00 39.66 -7.09 46 0 30 0
29JUN26 140.00 C 0.00 0.00 0.00 37.16 -6.53 42 0 9 0
29JUN26 142.50 C 0.00 0.00 0.00 34.68 -6.04 44 0 96 -1
29JUN26 145.00 C 0.00 0.00 0.00 32.20 -6.95 43 0 15 0
29JUN26 147.50 C 0.00 0.00 0.00 29.74 -5.82 43 0 857 0
29JUN26 150.00 C 0.00 0.00 0.00 27.30 -6.03 43 0 2,897 0
29JUN26 152.50 C 0.00 0.00 0.00 24.89 -6.01 43 0 6,041 0
29JUN26 155.00 C 0.00 0.00 0.00 22.53 -6.02 43 0 16,945 0
29JUN26 157.50 C 0.00 0.00 0.00 20.23 -5.73 43 0 3,289 0
29JUN26 160.00 C 0.00 0.00 0.00 17.82 -6.05 40 0 4,191 0
29JUN26 162.50 C 14.00 14.00 14.00 15.86 -5.47 43 1 24,945 -1
29JUN26 165.00 C 0.00 0.00 0.00 13.84 -5.28 43 0 52,180 0
29JUN26 167.50 C 10.50 10.50 10.50 11.67 -5.32 41 1 1,772 -1
29JUN26 170.00 C 17.00 17.00 9.30 9.89 -5.12 41 404 15,277 0
29JUN26 172.50 C 13.00 13.00 13.00 8.35 -4.88 41 1 5,447 -1
29JUN26 175.00 C 11.56 11.56 5.80 6.96 -4.60 42 689 5,109 +32
29JUN26 177.50 C 6.65 6.65 5.10 5.73 -4.30 42 1,499 7,408 +268
29JUN26 180.00 C 9.50 9.59 4.00 4.66 -3.96 42 2,995 16,410 +318
29JUN26 182.50 C 6.59 6.59 3.14 3.74 -3.61 42 426 6,535 -148
29JUN26 185.00 C 7.00 7.05 2.67 2.96 -3.26 43 215 5,866 -14
29JUN26 187.50 C 5.06 5.06 2.36 2.36 -2.85 43 90 1,760 +32
29JUN26 190.00 C 5.16 5.16 1.89 1.89 -2.44 44 405 5,037 -94
29JUN26 192.50 C 2.70 2.70 1.58 1.45 -2.27 44 75 2,189 -51
29JUN26 195.00 C 2.19 2.19 1.43 1.09 -2.00 44 48 2,049 +3
29JUN26 197.50 C 3.25 3.25 1.10 0.81 -1.69 44 118 2,295 -97
29JUN26 200.00 C 2.79 2.90 0.92 0.59 -1.42 44 529 9,449 -156
29JUN26 205.00 C 1.76 1.76 0.71 0.31 -0.95 44 54 2,213 +31
29JUN26 210.00 C 0.76 0.76 0.59 0.15 -0.62 43 31 2,662 -11
29JUN26 215.00 C 0.44 0.44 0.40 0.07 -0.38 43 30 1,188 -19
29JUN26 220.00 C 0.50 0.50 0.50 0.04 -0.22 45 1 3,967 0
29JUN26 225.00 C 0.64 0.64 0.64 0.02 -0.12 45 5 1,316 -5
29JUN26 230.00 C 0.00 0.00 0.00 0.01 -0.07 46 0 4,194 0
29JUN26 235.00 C 0.27 0.27 0.27 0.01 -0.03 49 2 1,716 0
29JUN26 240.00 C 0.25 0.25 0.19 0.01 -0.02 52 4 4,281 0
29JUN26 245.00 C 0.16 0.16 0.16 0.01 0.00 55 200 713 +151
29JUN26 250.00 C 0.14 0.14 0.14 0.01 0.00 59 5 2,132 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 62 0 531 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 65 0 577 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 67 0 158 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 70 0 905 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 73 0 261 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 76 0 101 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 78 0 46 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 81 0 543 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 83 0 91 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1,281 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 91 0 300 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 95 0 247 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 100 0 239 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 104 0 184 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 108 0 11 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 112 0 114 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 116 0 187 0
29JUN26 380.00 C 0.00 0.00 0.00 0.01 0.00 120 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 0.01 0.00 124 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 0.01 0.00 127 0 95 0
29JUN26 410.00 C 0.00 0.00 0.00 0.01 0.00 131 0 180 0
29JUN26 420.00 C 0.00 0.00 0.00 0.01 0.00 134 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 0.01 0.00 137 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.01 0.00 141 0 150 0
29JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 144 0 275 0
30JUL26 120.00 C 0.00 0.00 0.00 57.49 -5.56 47 0 30 0
30JUL26 122.50 C 0.00 0.00 0.00 55.03 -5.54 47 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 52.58 -5.47 46 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 50.14 -5.41 46 0 60 0
30JUL26 130.00 C 0.00 0.00 0.00 47.73 -5.32 46 0 61 0
30JUL26 132.50 C 0.00 0.00 0.00 45.33 -5.98 46 0 38 0
30JUL26 135.00 C 40.00 40.00 40.00 42.97 -6.21 46 1 60 0
30JUL26 137.50 C 0.00 0.00 0.00 40.63 -6.12 46 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 38.33 -5.89 46 0 4 0
30JUL26 142.50 C 0.00 0.00 0.00 36.08 -5.84 46 0 37 0
30JUL26 145.00 C 0.00 0.00 0.00 32.86 -6.29 34 0 471 0
30JUL26 147.50 C 0.00 0.00 0.00 30.77 -6.68 37 0 346 0
30JUL26 150.00 C 0.00 0.00 0.00 29.62 -6.70 46 0 1,162 0
30JUL26 152.50 C 0.00 0.00 0.00 27.59 -4.58 46 0 2,080 0
30JUL26 155.00 C 0.00 0.00 0.00 25.63 -4.55 46 0 1,939 0
30JUL26 157.50 C 0.00 0.00 0.00 23.74 -5.38 46 0 1,688 0
30JUL26 160.00 C 0.00 0.00 0.00 21.94 -5.25 46 0 2,823 0
30JUL26 162.50 C 0.00 0.00 0.00 20.21 -4.36 46 0 1,462 0
30JUL26 165.00 C 0.00 0.00 0.00 18.01 -5.54 44 0 2,827 0
30JUL26 167.50 C 0.00 0.00 0.00 16.49 -5.53 44 0 1,219 0
30JUL26 170.00 C 0.00 0.00 0.00 15.07 -4.53 44 0 2,536 0
30JUL26 172.50 C 13.78 13.78 12.66 13.72 -4.37 44 36 2,094 -1
30JUL26 175.00 C 13.44 13.44 11.30 12.46 -4.20 45 205 3,093 -1
30JUL26 177.50 C 12.98 12.98 10.43 11.29 -4.02 45 406 1,460 +69
30JUL26 180.00 C 13.67 13.67 9.53 10.20 -3.83 45 259 3,564 +170
30JUL26 182.50 C 11.66 11.66 8.55 9.19 -3.64 45 171 1,402 +43
30JUL26 185.00 C 12.28 12.28 7.97 8.25 -3.46 45 106 1,333 +14
30JUL26 187.50 C 8.41 8.41 7.23 7.39 -3.27 45 35 906 0
30JUL26 190.00 C 8.06 8.06 6.25 6.61 -3.08 45 44 1,178 +41
30JUL26 192.50 C 8.46 8.46 5.61 5.89 -2.90 45 218 974 +62
30JUL26 195.00 C 0.00 0.00 0.00 5.28 -2.76 46 0 1,088 0
30JUL26 197.50 C 4.78 4.78 4.78 4.78 -2.55 46 2 398 +2
30JUL26 200.00 C 7.00 7.00 4.25 4.30 -2.40 47 146 1,073 -42
30JUL26 205.00 C 4.95 4.95 3.50 3.39 -2.14 47 8 322 +2
30JUL26 210.00 C 3.06 3.06 2.97 2.61 -1.81 47 13 637 +10
30JUL26 215.00 C 2.85 2.85 2.85 1.99 -1.52 47 250 532 -3
30JUL26 220.00 C 2.44 2.44 2.44 1.50 -1.27 47 30 143 +30
30JUL26 225.00 C 1.70 1.70 1.70 1.13 -1.04 47 30 177 +5
30JUL26 230.00 C 1.30 1.30 1.30 0.84 -0.85 47 3 232 0
30JUL26 235.00 C 1.60 1.60 1.60 0.62 -0.68 47 30 90 -18
30JUL26 240.00 C 0.00 0.00 0.00 0.46 -0.54 47 0 551 0
30JUL26 245.00 C 0.00 0.00 0.00 0.33 -0.44 46 0 383 0
30JUL26 250.00 C 0.00 0.00 0.00 0.24 -0.34 46 0 150 0
30JUL26 255.00 C 0.00 0.00 0.00 0.17 -0.27 46 0 180 0
30JUL26 260.00 C 0.00 0.00 0.00 0.13 -0.20 47 0 350 0
30JUL26 265.00 C 0.00 0.00 0.00 0.09 -0.16 47 0 589 0
30JUL26 270.00 C 0.00 0.00 0.00 0.07 -0.11 47 0 1,259 0
28AUG26 127.50 C 0.00 0.00 0.00 50.14 -7.13 0 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 47.73 -5.75 0 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 45.49 -7.28 33 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 43.39 -5.79 38 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 41.33 -5.62 40 0 0 0
28AUG26 140.00 C 39.00 39.00 39.00 39.32 -5.57 42 1 1 +1
28AUG26 142.50 C 0.00 0.00 0.00 37.36 -5.52 43 0 260 0
28AUG26 145.00 C 0.00 0.00 0.00 35.45 -5.46 44 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 33.59 -5.39 45 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 31.78 -5.57 46 0 104 0
28AUG26 152.50 C 0.00 0.00 0.00 30.97 -4.98 51 0 354 0
28AUG26 155.00 C 0.00 0.00 0.00 29.23 -4.28 50 0 595 0
28AUG26 157.50 C 0.00 0.00 0.00 27.55 -4.25 50 0 527 0
28AUG26 160.00 C 0.00 0.00 0.00 25.94 -4.33 51 0 1,259 0
28AUG26 162.50 C 0.00 0.00 0.00 24.38 -4.15 50 0 578 0
28AUG26 165.00 C 0.00 0.00 0.00 22.90 -4.08 50 0 915 0
28AUG26 167.50 C 0.00 0.00 0.00 21.47 -4.02 50 0 949 0
28AUG26 170.00 C 17.70 17.70 17.70 19.51 -4.55 48 5 5,780 -5
28AUG26 172.50 C 0.00 0.00 0.00 18.25 -4.43 49 0 346 0
28AUG26 175.00 C 0.00 0.00 0.00 17.06 -4.30 49 0 664 0
28AUG26 177.50 C 17.71 17.71 14.96 15.92 -4.18 49 711 1,247 +520
28AUG26 180.00 C 16.66 16.66 14.63 14.84 -4.05 49 133 1,126 +62
28AUG26 182.50 C 15.62 15.62 13.33 13.82 -3.92 49 143 588 +71
28AUG26 185.00 C 14.65 14.65 12.43 12.85 -3.79 49 84 659 +19
28AUG26 187.50 C 12.31 12.80 11.63 11.94 -3.66 49 46 285 -10
28AUG26 190.00 C 10.89 10.89 10.89 11.09 -3.51 49 5 1,209 0
28AUG26 192.50 C 10.87 10.87 10.87 10.28 -3.38 49 23 458 0
28AUG26 195.00 C 10.50 10.50 9.46 9.52 -3.25 50 33 386 +30
28AUG26 197.50 C 11.37 11.37 8.84 8.84 -3.26 50 32 321 +32
28AUG26 200.00 C 8.56 8.56 8.26 8.26 -2.87 50 3 1,044 0
28AUG26 205.00 C 9.76 9.76 7.10 7.21 -2.80 51 23 114 +18
28AUG26 210.00 C 6.75 6.75 6.75 6.26 - 51 1 1 -
29SEP26 100.00 C 75.00 75.00 75.00 78.03 -5.99 50 1 3 -1
29SEP26 102.50 C 0.00 0.00 0.00 75.61 -5.98 50 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 73.21 -5.97 50 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 70.82 -5.17 50 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 68.45 -5.94 50 0 625 0
29SEP26 112.50 C 0.00 0.00 0.00 64.71 -7.31 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 62.31 -5.94 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 60.09 -6.16 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 57.82 -6.15 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 55.27 -5.70 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 53.14 -5.85 30 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 51.04 -6.23 36 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 48.97 -5.51 38 0 150 0
29SEP26 132.50 C 0.00 0.00 0.00 46.95 -5.82 40 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 44.97 -5.61 42 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 43.03 -5.34 43 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 41.14 -5.27 44 0 30 0
29SEP26 142.50 C 0.00 0.00 0.00 39.30 -5.20 44 0 80 0
29SEP26 145.00 C 0.00 0.00 0.00 37.50 -5.13 45 0 118 0
29SEP26 147.50 C 0.00 0.00 0.00 35.76 -5.04 46 0 19 0
29SEP26 150.00 C 0.00 0.00 0.00 34.06 -5.50 46 0 527 0
29SEP26 152.50 C 0.00 0.00 0.00 33.42 -3.88 50 0 1,708 0
29SEP26 155.00 C 36.65 36.65 31.20 30.83 -4.79 47 2 110 -1
29SEP26 157.50 C 0.00 0.00 0.00 30.20 -3.79 50 0 207 0
29SEP26 160.00 C 0.00 0.00 0.00 28.67 -3.74 50 0 895 0
29SEP26 162.50 C 0.00 0.00 0.00 27.20 -3.69 50 0 541 0
29SEP26 165.00 C 0.00 0.00 0.00 25.78 -3.62 50 0 166 0
29SEP26 167.50 C 0.00 0.00 0.00 24.42 -3.71 50 0 225 0
29SEP26 170.00 C 0.00 0.00 0.00 23.11 -3.48 50 0 2,867 0
29SEP26 172.50 C 0.00 0.00 0.00 21.19 -4.07 48 0 591 0
29SEP26 175.00 C 0.00 0.00 0.00 20.03 -3.95 48 0 1,727 0
29SEP26 177.50 C 20.40 20.40 17.60 18.91 -3.84 48 364 1,379 +311
29SEP26 180.00 C 19.33 19.33 16.81 17.84 -3.73 48 185 989 +62
29SEP26 182.50 C 18.98 18.98 16.38 16.82 -3.62 48 78 755 -20
29SEP26 185.00 C 19.35 19.35 15.54 15.85 -3.50 48 322 779 +277
29SEP26 187.50 C 14.97 14.97 14.97 14.93 -3.44 49 17 407 -12
29SEP26 190.00 C 16.10 16.10 13.80 14.05 -3.38 49 15 1,296 +13
29SEP26 192.50 C 12.61 12.61 12.61 13.21 -3.16 49 20 133 0
29SEP26 195.00 C 14.43 14.43 12.25 12.41 -3.06 49 39 393 -4
29SEP26 197.50 C 12.74 12.74 12.74 11.66 -2.94 49 8 195 0
29SEP26 200.00 C 11.42 11.42 11.00 10.95 -3.05 49 5 1,236 +3
29SEP26 205.00 C 0.00 0.00 0.00 9.63 -3.01 49 0 143 0
29SEP26 210.00 C 0.00 0.00 0.00 8.63 -2.74 50 0 647 0
29SEP26 215.00 C 0.00 0.00 0.00 7.69 -2.53 50 0 239 0
29SEP26 220.00 C 0.00 0.00 0.00 6.88 -2.16 50 0 501 0
29SEP26 225.00 C 0.00 0.00 0.00 6.00 -1.97 50 0 178 0
29SEP26 230.00 C 0.00 0.00 0.00 5.23 -1.79 50 0 1,127 0
29SEP26 235.00 C 0.00 0.00 0.00 4.55 -1.63 50 0 165 0
29SEP26 240.00 C 0.00 0.00 0.00 3.95 -1.48 50 0 937 0
29SEP26 245.00 C 0.00 0.00 0.00 3.43 -1.33 50 0 198 0
29SEP26 250.00 C 3.82 3.82 3.82 2.97 -1.20 50 14 515 0
29SEP26 255.00 C 0.00 0.00 0.00 2.57 -1.08 50 0 351 0
29SEP26 260.00 C 0.00 0.00 0.00 2.22 -0.97 50 0 533 0
29SEP26 265.00 C 0.00 0.00 0.00 1.92 -0.87 50 0 600 0
29SEP26 270.00 C 0.00 0.00 0.00 1.65 -0.78 50 0 998 0
29SEP26 275.00 C 0.00 0.00 0.00 1.43 -0.69 50 0 533 0
29SEP26 280.00 C 0.00 0.00 0.00 1.23 -0.62 50 0 2,130 0
29SEP26 285.00 C 0.00 0.00 0.00 1.06 -0.55 50 0 695 0
29SEP26 290.00 C 0.00 0.00 0.00 0.91 -0.49 50 0 1,431 0
29SEP26 295.00 C 0.00 0.00 0.00 0.78 -0.44 50 0 1,045 0
29SEP26 300.00 C 0.00 0.00 0.00 0.67 -0.39 50 0 1,160 0
29SEP26 310.00 C 0.00 0.00 0.00 0.49 -0.31 50 0 546 0
29SEP26 320.00 C 0.00 0.00 0.00 0.36 -0.24 50 0 134 0
29SEP26 330.00 C 0.00 0.00 0.00 0.27 -0.18 50 0 200 0
29SEP26 340.00 C 0.00 0.00 0.00 0.20 -0.14 50 0 142 0
29SEP26 350.00 C 0.00 0.00 0.00 0.14 -0.11 50 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.11 -0.08 50 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.07 -0.07 49 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.06 -0.05 50 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.04 -0.04 50 0 302 0
29SEP26 400.00 C 0.00 0.00 0.00 0.03 -0.03 50 0 201 0
29SEP26 410.00 C 0.00 0.00 0.00 0.02 -0.02 49 0 249 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 390 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 370 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 50 0 368 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 52 0 416 0
30DEC26 100.00 C 0.00 0.00 0.00 78.38 -5.64 0 0 106 0
30DEC26 102.50 C 0.00 0.00 0.00 76.12 -5.68 30 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 73.89 -5.67 36 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 71.64 -5.52 38 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 69.52 -5.50 40 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 67.37 -5.43 41 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 64.83 -6.41 39 0 137 0
30DEC26 117.50 C 0.00 0.00 0.00 62.75 -5.71 40 0 0 0
30DEC26 120.00 C 63.00 63.00 63.00 60.80 -5.99 41 3 38 +3
30DEC26 122.50 C 0.00 0.00 0.00 58.97 -5.15 43 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 56.79 -5.40 42 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 54.98 -5.34 43 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 53.10 -5.18 44 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 51.32 -5.12 44 0 31 0
30DEC26 135.00 C 0.00 0.00 0.00 49.57 -5.06 45 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 47.87 -4.99 45 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 46.20 -5.10 46 0 110 0
30DEC26 142.50 C 0.00 0.00 0.00 44.58 -5.13 46 0 24 0
30DEC26 145.00 C 0.00 0.00 0.00 43.00 -5.19 46 0 230 0
30DEC26 147.50 C 0.00 0.00 0.00 41.45 -5.06 46 0 59 0
30DEC26 150.00 C 0.00 0.00 0.00 39.95 -4.64 47 0 194 0
30DEC26 152.50 C 0.00 0.00 0.00 38.49 -4.75 47 0 139 0
30DEC26 155.00 C 0.00 0.00 0.00 37.07 -4.49 47 0 820 0
30DEC26 157.50 C 0.00 0.00 0.00 35.70 -4.52 47 0 281 0
30DEC26 160.00 C 0.00 0.00 0.00 34.36 -4.33 47 0 1,809 0
30DEC26 162.50 C 0.00 0.00 0.00 33.06 -4.52 47 0 487 0
30DEC26 165.00 C 0.00 0.00 0.00 31.80 -4.39 48 0 959 0
30DEC26 167.50 C 0.00 0.00 0.00 30.58 -4.09 48 0 705 0
30DEC26 170.00 C 0.00 0.00 0.00 29.40 -4.01 48 0 1,736 0
30DEC26 172.50 C 0.00 0.00 0.00 28.26 -4.12 48 0 586 0
30DEC26 175.00 C 26.87 26.87 26.87 27.15 -3.84 48 30 827 +30
30DEC26 177.50 C 0.00 0.00 0.00 26.09 -4.12 48 0 813 0
30DEC26 180.00 C 30.12 30.12 25.91 25.05 -5.15 48 31 2,345 0
30DEC26 182.50 C 24.13 24.13 24.13 24.05 -3.59 48 1 2,254 0
30DEC26 185.00 C 25.00 25.00 25.00 23.09 -3.51 48 5 315 0
30DEC26 187.50 C 21.80 21.80 21.80 22.16 -3.97 48 7 198 0
30DEC26 190.00 C 0.00 0.00 0.00 21.26 -4.79 48 0 1,633 0
30DEC26 192.50 C 20.51 20.51 20.40 20.40 -3.52 48 66 193 +33
30DEC26 195.00 C 0.00 0.00 0.00 19.67 -3.34 49 0 429 0
30DEC26 197.50 C 0.00 0.00 0.00 18.80 -3.32 49 0 194 0
30DEC26 200.00 C 18.60 18.75 18.15 18.10 -3.36 49 96 941 +85
30DEC26 205.00 C 17.50 17.50 17.50 16.65 -3.55 49 2 304 -2
30DEC26 210.00 C 0.00 0.00 0.00 15.64 -3.02 50 0 333 0
30DEC26 215.00 C 0.00 0.00 0.00 14.36 -3.15 50 0 124 0
30DEC26 220.00 C 14.20 14.20 13.10 13.56 -2.57 50 41 2,786 -11
30DEC26 225.00 C 0.00 0.00 0.00 12.43 -2.16 50 0 88 0
30DEC26 230.00 C 0.00 0.00 0.00 11.39 -2.28 50 0 253 0
30DEC26 235.00 C 0.00 0.00 0.00 10.43 -2.15 50 0 339 0
30DEC26 240.00 C 0.00 0.00 0.00 9.55 -2.02 50 0 1,534 0
30DEC26 245.00 C 0.00 0.00 0.00 8.74 -1.58 50 0 1,358 0
30DEC26 250.00 C 0.00 0.00 0.00 7.99 -1.78 50 0 717 0
30DEC26 255.00 C 0.00 0.00 0.00 7.31 -1.67 50 0 314 0
30DEC26 260.00 C 8.25 8.25 7.50 6.68 -1.57 50 14 267 +14
30DEC26 265.00 C 0.00 0.00 0.00 6.11 -1.46 50 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 5.58 -1.37 50 0 138 0
30DEC26 275.00 C 0.00 0.00 0.00 5.10 -1.28 50 0 101 0
30DEC26 280.00 C 0.00 0.00 0.00 4.66 -1.02 50 0 443 0
30DEC26 285.00 C 0.00 0.00 0.00 4.26 -0.96 50 0 162 0
30DEC26 290.00 C 0.00 0.00 0.00 3.89 -0.90 50 0 616 0
30DEC26 295.00 C 0.00 0.00 0.00 3.55 -0.84 50 0 265 0
30DEC26 300.00 C 0.00 0.00 0.00 3.15 -0.88 50 0 1,596 0
30DEC26 310.00 C 0.00 0.00 0.00 2.63 -0.76 50 0 260 0
30DEC26 320.00 C 0.00 0.00 0.00 2.19 -0.74 50 0 1,352 0
30DEC26 330.00 C 0.00 0.00 0.00 1.83 -0.57 50 0 307 0
30DEC26 340.00 C 0.00 0.00 0.00 1.52 -0.50 50 0 487 0
30DEC26 350.00 C 0.00 0.00 0.00 1.31 -0.44 50 0 546 0
30MAR27 120.00 C 0.00 0.00 0.00 64.18 -5.71 45 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 62.34 -5.44 45 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 60.53 -5.24 45 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 58.75 -5.39 45 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 57.06 -5.25 46 0 170 0
30MAR27 132.50 C 0.00 0.00 0.00 55.30 -5.51 46 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 53.88 -5.36 46 0 6 0
30MAR27 137.50 C 0.00 0.00 0.00 52.10 -5.01 46 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 50.74 -6.09 47 0 200 0
30MAR27 142.50 C 0.00 0.00 0.00 49.18 -5.41 47 0 120 0
30MAR27 145.00 C 0.00 0.00 0.00 47.77 -4.87 47 0 360 0
30MAR27 147.50 C 0.00 0.00 0.00 46.24 -4.74 47 0 1,401 0
30MAR27 150.00 C 0.00 0.00 0.00 45.08 -4.54 48 0 1,821 0
30MAR27 152.50 C 0.00 0.00 0.00 43.54 -4.58 47 0 185 0
30MAR27 155.00 C 0.00 0.00 0.00 42.38 -4.37 48 0 216 0
30MAR27 157.50 C 0.00 0.00 0.00 42.37 -3.02 50 0 1,111 0
30MAR27 160.00 C 38.54 38.59 38.38 39.59 -4.48 48 3 1,407 0
30MAR27 162.50 C 0.00 0.00 0.00 38.38 -4.41 48 0 347 0
30MAR27 165.00 C 0.00 0.00 0.00 37.26 -4.28 48 0 137 0
30MAR27 167.50 C 0.00 0.00 0.00 36.11 -4.21 48 0 153 0
30MAR27 170.00 C 0.00 0.00 0.00 34.91 -4.22 48 0 242 0
30MAR27 172.50 C 0.00 0.00 0.00 33.82 -4.15 48 0 302 0
30MAR27 175.00 C 0.00 0.00 0.00 32.76 -4.66 48 0 586 0
30MAR27 177.50 C 30.50 30.50 30.50 31.72 -4.03 48 5 404 +5
30MAR27 180.00 C 0.00 0.00 0.00 30.72 -3.96 48 0 577 0
30MAR27 182.50 C 0.00 0.00 0.00 29.75 -3.89 48 0 1,271 0
30MAR27 185.00 C 0.00 0.00 0.00 28.80 -3.86 48 0 1,420 0
30MAR27 187.50 C 0.00 0.00 0.00 27.89 -3.76 48 0 294 0
30MAR27 190.00 C 0.00 0.00 0.00 27.13 -3.91 49 0 758 0
30MAR27 192.50 C 0.00 0.00 0.00 26.15 -4.21 49 0 221 0
30MAR27 195.00 C 27.24 27.24 27.24 25.29 -3.76 49 30 129 +30
30MAR27 197.50 C 0.00 0.00 0.00 24.48 -4.17 49 0 35 0
30MAR27 200.00 C 0.00 0.00 0.00 24.47 -2.66 50 0 294 0
30MAR27 205.00 C 0.00 0.00 0.00 22.39 -3.44 49 0 103 0
30MAR27 210.00 C 0.00 0.00 0.00 20.96 -3.50 49 0 19 0
30MAR27 215.00 C 0.00 0.00 0.00 19.97 -3.21 50 0 150 0
30MAR27 220.00 C 0.00 0.00 0.00 19.32 -2.94 51 0 1,131 0
30MAR27 225.00 C 0.00 0.00 0.00 17.75 -2.82 50 0 80 0
30MAR27 230.00 C 20.22 20.22 20.22 16.77 -2.20 50 1 854 0
30MAR27 235.00 C 0.00 0.00 0.00 15.82 -2.64 51 0 22 0
30MAR27 240.00 C 0.00 0.00 0.00 14.80 -2.64 51 0 154 0
30MAR27 245.00 C 0.00 0.00 0.00 13.85 -2.52 50 0 120 0
30MAR27 250.00 C 13.50 13.50 13.50 12.95 -2.42 50 1 276 0
30MAR27 255.00 C 0.00 0.00 0.00 12.11 -2.31 50 0 35 0
30MAR27 260.00 C 0.00 0.00 0.00 11.33 -2.21 50 0 23 0
30MAR27 265.00 C 0.00 0.00 0.00 10.60 -2.10 50 0 219 0
30MAR27 270.00 C 0.00 0.00 0.00 9.91 -2.01 50 0 1,066 0
30MAR27 275.00 C 0.00 0.00 0.00 9.27 -1.92 50 0 328 0
29JUN27 140.00 C 0.00 0.00 0.00 53.79 -5.00 48 0 32 0
29JUN27 142.50 C 0.00 0.00 0.00 52.35 -5.55 48 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 50.93 -5.49 48 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 49.57 -5.14 48 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 48.25 -5.34 48 0 1 0
29JUN27 152.50 C 0.00 0.00 0.00 46.92 -5.68 48 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 45.67 -4.77 48 0 20 0
29JUN27 157.50 C 0.00 0.00 0.00 44.37 -5.74 48 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 43.19 -5.08 48 0 34 0
29JUN27 162.50 C 0.00 0.00 0.00 42.07 -6.19 48 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 41.24 -4.52 49 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 40.16 -5.14 49 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 39.14 -6.15 49 0 1 0
29JUN27 172.50 C 0.00 0.00 0.00 38.12 -4.31 50 0 29 0
29JUN27 175.00 C 0.00 0.00 0.00 37.12 -4.59 50 0 3 0
29JUN27 177.50 C 0.00 0.00 0.00 36.16 -4.63 50 0 4 0
29JUN27 180.00 C 0.00 0.00 0.00 35.24 -3.35 50 0 34 0
29JUN27 182.50 C 0.00 0.00 0.00 34.34 -3.97 50 0 5 0
29JUN27 185.00 C 0.00 0.00 0.00 33.09 -4.33 49 0 44 0
29JUN27 187.50 C 0.00 0.00 0.00 32.23 -4.28 49 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 31.39 -4.47 50 0 1 0
29JUN27 192.50 C 0.00 0.00 0.00 30.58 -4.27 50 0 33 0
29JUN27 195.00 C 0.00 0.00 0.00 29.79 -4.11 50 0 1 0
29JUN27 197.50 C 0.00 0.00 0.00 29.03 -4.25 50 0 61 0
29JUN27 200.00 C 0.00 0.00 0.00 28.67 -3.89 50 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 26.69 -4.32 50 0 320 0
29JUN27 210.00 C 0.00 0.00 0.00 25.56 - 50 0 0 -
TOTAL CALL 14,688 384,023 +3,930
18JUN26 155.00 P 0.04 0.04 0.04 0.02 +0.01 59 9 9 +9
18JUN26 157.50 P 0.00 0.00 0.00 0.03 +0.01 55 0 0 0
18JUN26 160.00 P 0.22 0.22 0.22 0.07 +0.03 55 2 2 +2
18JUN26 162.50 P 0.20 0.33 0.20 0.16 +0.08 55 160 160 +160
18JUN26 165.00 P 0.41 0.65 0.41 0.33 +0.17 56 132 132 +132
18JUN26 167.50 P 0.77 0.77 0.58 0.62 +0.33 56 41 41 +41
18JUN26 170.00 P 1.18 1.71 0.96 1.08 +0.57 56 55 50 +50
18JUN26 172.50 P 1.25 2.90 1.25 1.77 +0.93 56 47 47 +47
18JUN26 175.00 P 1.16 3.44 1.16 2.70 +1.36 57 131 90 +90
18JUN26 177.50 P 1.60 4.50 1.60 3.93 +1.91 57 87 77 +77
18JUN26 180.00 P 2.50 6.65 2.50 5.44 +2.54 58 59 59 +59
18JUN26 182.50 P 2.67 2.67 2.67 7.20 +3.20 59 4 4 +4
18JUN26 185.00 P 0.00 0.00 0.00 9.21 +3.87 61 0 0 0
18JUN26 187.50 P 0.00 0.00 0.00 11.39 +4.49 64 0 0 0
18JUN26 190.00 P 0.00 0.00 0.00 13.70 +5.02 68 0 0 0
18JUN26 192.50 P 0.00 0.00 0.00 16.13 +5.50 75 0 0 0
18JUN26 195.00 P 0.00 0.00 0.00 18.62 +5.89 82 0 0 0
18JUN26 197.50 P 0.00 0.00 0.00 20.53 +5.58 55 0 0 0
18JUN26 200.00 P 0.00 0.00 0.00 23.01 +5.74 56 0 0 0
18JUN26 205.00 P 0.00 0.00 0.00 28.00 - 0 0 0 -
18JUN26 210.00 P 0.00 0.00 0.00 33.99 - 140 0 0 -
26JUN26 155.00 P 0.35 0.53 0.34 0.29 +0.11 47 10 10 +10
26JUN26 157.50 P 0.62 0.66 0.62 0.46 +0.17 47 124 120 +120
26JUN26 160.00 P 0.91 1.01 0.91 0.70 +0.26 47 44 44 +44
26JUN26 162.50 P 0.00 0.00 0.00 1.05 +0.39 47 0 0 0
26JUN26 165.00 P 1.25 2.05 1.25 1.51 +0.57 47 248 58 +58
26JUN26 167.50 P 2.15 2.64 2.15 2.10 +0.79 47 10 10 +10
26JUN26 170.00 P 1.80 3.50 1.80 2.85 +1.06 47 82 77 +77
26JUN26 172.50 P 4.80 4.80 4.80 3.76 +1.36 47 2 2 +2
26JUN26 175.00 P 4.00 5.80 4.00 4.85 +1.71 47 143 85 +85
26JUN26 177.50 P 0.00 0.00 0.00 6.10 +2.09 48 0 0 0
26JUN26 180.00 P 0.00 0.00 0.00 7.53 +2.51 48 0 0 0
26JUN26 182.50 P 0.00 0.00 0.00 9.16 +2.95 49 0 0 0
26JUN26 185.00 P 9.88 9.88 9.88 10.94 +3.39 49 2 2 +2
26JUN26 187.50 P 0.00 0.00 0.00 12.86 +3.83 50 0 0 0
26JUN26 190.00 P 0.00 0.00 0.00 14.47 +3.84 46 0 0 0
26JUN26 192.50 P 0.00 0.00 0.00 16.56 +4.17 46 0 0 0
26JUN26 195.00 P 0.00 0.00 0.00 18.75 +4.48 46 0 0 0
26JUN26 197.50 P 0.00 0.00 0.00 21.02 +4.78 46 0 0 0
26JUN26 200.00 P 0.00 0.00 0.00 23.34 +5.03 46 0 0 0
26JUN26 205.00 P 0.00 0.00 0.00 28.97 - 66 0 0 -
26JUN26 210.00 P 0.00 0.00 0.00 34.02 - 75 0 0 -
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 98 0 2,268 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 94 0 420 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 90 0 256 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 86 0 64 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 82 0 373 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 79 0 290 0
29JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1,241 0
29JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 72 0 1,403 0
29JUN26 120.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2,723 0
29JUN26 122.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1,066 0
29JUN26 125.00 P 0.00 0.00 0.00 0.01 0.00 61 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 0.00 0.00 0.00 0.01 0.00 55 0 3,323 0
29JUN26 132.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1,596 0
29JUN26 135.00 P 0.15 0.15 0.15 0.01 0.00 49 1 2,586 -1
29JUN26 137.50 P 0.00 0.00 0.00 0.01 0.00 46 0 2,039 0
29JUN26 140.00 P 0.21 0.21 0.21 0.02 0.00 46 2 2,859 0
29JUN26 142.50 P 0.22 0.22 0.22 0.03 0.00 45 4 3,619 0
29JUN26 145.00 P 0.25 0.26 0.22 0.05 0.00 44 24 7,246 -2
29JUN26 147.50 P 0.23 0.23 0.22 0.08 0.00 43 200 6,963 0
29JUN26 150.00 P 0.38 0.38 0.31 0.14 +0.01 43 23 25,914 +1
29JUN26 152.50 P 0.42 0.49 0.33 0.23 +0.02 43 121 12,219 +29
29JUN26 155.00 P 0.45 0.67 0.44 0.37 +0.05 43 86 7,243 -83
29JUN26 157.50 P 0.61 0.89 0.61 0.57 +0.10 44 433 40,888 +53
29JUN26 160.00 P 0.97 1.21 0.86 0.85 +0.17 44 553 80,652 -224
29JUN26 162.50 P 1.30 1.75 1.22 1.22 +0.28 44 115 71,751 +11
29JUN26 165.00 P 1.91 2.32 1.73 1.71 +0.43 44 246 5,689 +166
29JUN26 167.50 P 2.01 2.95 2.01 2.34 +0.64 44 622 2,003 -81
29JUN26 170.00 P 3.47 4.10 3.22 3.12 +0.87 44 1,498 6,278 +1,142
29JUN26 172.50 P 3.69 4.85 3.60 4.06 +1.07 44 229 3,291 -75
29JUN26 175.00 P 5.00 6.57 5.00 5.15 +1.36 44 970 4,712 -320
29JUN26 177.50 P 4.07 7.76 4.07 6.41 +1.64 45 895 5,651 +368
29JUN26 180.00 P 5.60 10.01 5.60 7.84 +2.01 45 307 12,220 +109
29JUN26 182.50 P 0.00 0.00 0.00 9.45 +2.39 45 0 2,866 0
29JUN26 185.00 P 0.00 0.00 0.00 11.21 +2.77 46 0 3,761 0
29JUN26 187.50 P 0.00 0.00 0.00 13.10 +3.16 47 0 1,481 0
29JUN26 190.00 P 0.00 0.00 0.00 14.67 +3.10 43 0 3,024 0
29JUN26 192.50 P 0.00 0.00 0.00 16.73 +3.37 43 0 2,105 0
29JUN26 195.00 P 0.00 0.00 0.00 18.90 +3.67 43 0 556 0
29JUN26 197.50 P 0.00 0.00 0.00 21.14 +3.93 43 0 325 0
29JUN26 200.00 P 0.00 0.00 0.00 23.43 +4.68 43 0 5,040 0
29JUN26 205.00 P 0.00 0.00 0.00 28.97 +5.94 59 0 1,845 0
29JUN26 210.00 P 0.00 0.00 0.00 34.02 +5.64 67 0 1,086 0
29JUN26 215.00 P 0.00 0.00 0.00 39.14 +5.90 75 0 1,041 0
29JUN26 220.00 P 44.20 44.20 44.20 44.29 +6.40 84 125 2,001 -72
29JUN26 225.00 P 0.00 0.00 0.00 49.44 +6.18 93 0 1,213 0
29JUN26 230.00 P 0.00 0.00 0.00 54.59 +6.59 101 0 882 0
29JUN26 235.00 P 0.00 0.00 0.00 59.26 +5.70 102 0 1,294 0
29JUN26 240.00 P 0.00 0.00 0.00 64.89 +7.03 117 0 2,643 0
29JUN26 245.00 P 0.00 0.00 0.00 70.04 +6.77 125 0 1,343 0
29JUN26 250.00 P 0.00 0.00 0.00 74.64 +6.28 125 0 232 0
29JUN26 255.00 P 0.00 0.00 0.00 78.85 +5.20 114 0 112 0
29JUN26 260.00 P 0.00 0.00 0.00 84.03 +5.42 123 0 135 0
29JUN26 265.00 P 0.00 0.00 0.00 89.19 +5.76 131 0 657 0
29JUN26 270.00 P 0.00 0.00 0.00 94.14 +5.36 134 0 210 0
29JUN26 275.00 P 0.00 0.00 0.00 99.67 +5.65 149 0 487 0
29JUN26 280.00 P 0.00 0.00 0.00 103.99 +6.13 139 0 80 0
29JUN26 285.00 P 0.00 0.00 0.00 109.45 +6.04 154 0 209 0
29JUN26 290.00 P 0.00 0.00 0.00 114.28 +6.28 154 0 1,514 0
29JUN26 295.00 P 0.00 0.00 0.00 118.82 +5.61 147 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 123.97 +6.00 155 0 15 0
29JUN26 310.00 P 0.00 0.00 0.00 134.11 +5.37 166 0 60 0
29JUN26 320.00 P 0.00 0.00 0.00 144.02 +5.34 171 0 16 0
29JUN26 330.00 P 0.00 0.00 0.00 153.68 +5.43 167 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 164.05 +5.26 186 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 173.98 +6.47 190 0 15 0
29JUN26 360.00 P 0.00 0.00 0.00 184.05 +6.34 198 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 194.05 +6.46 204 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 204.02 +5.67 208 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 213.60 +5.43 200 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 224.03 +5.64 219 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 233.60 +5.20 210 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 243.73 +5.34 220 0 0 0
29JUN26 430.00 P 254.55 254.55 254.52 253.72 +5.92 225 22 22 +22
29JUN26 440.00 P 264.54 264.54 264.51 263.81 +5.93 233 22 22 +22
29JUN26 450.00 P 274.53 274.53 274.50 273.80 +6.49 237 22 22 +22
30JUL26 120.00 P 0.00 0.00 0.00 0.07 +0.01 47 0 675 0
30JUL26 122.50 P 0.00 0.00 0.00 0.10 +0.01 47 6 297 0
30JUL26 125.00 P 0.49 0.49 0.49 0.15 +0.03 47 5 1,405 0
30JUL26 127.50 P 0.00 0.00 0.00 0.20 +0.03 47 0 792 0
30JUL26 130.00 P 0.61 0.61 0.61 0.28 +0.04 46 5 513 +3
30JUL26 132.50 P 0.00 0.00 0.00 0.38 +0.06 46 0 553 0
30JUL26 135.00 P 0.89 0.89 0.89 0.51 +0.08 47 10 853 0
30JUL26 137.50 P 0.00 0.00 0.00 0.67 +0.11 46 0 1,258 0
30JUL26 140.00 P 1.21 1.33 1.21 0.87 +0.14 47 5 1,684 +1
30JUL26 142.50 P 1.42 1.51 1.42 1.12 +0.20 47 3 2,039 0
30JUL26 145.00 P 1.60 1.78 1.60 1.40 +0.23 47 45 2,595 +33
30JUL26 147.50 P 2.12 2.14 2.12 1.77 +0.33 47 6 2,199 +1
30JUL26 150.00 P 2.04 2.72 2.04 2.15 +0.36 47 64 6,517 -1
30JUL26 152.50 P 2.90 3.18 2.90 2.66 +0.49 47 49 3,161 +1
30JUL26 155.00 P 2.99 3.75 2.99 3.18 +0.56 47 353 2,106 -60
30JUL26 157.50 P 3.48 4.30 3.48 3.84 +0.70 47 13 2,539 +5
30JUL26 160.00 P 3.92 5.30 3.92 4.51 +0.80 47 508 3,492 +322
30JUL26 162.50 P 5.53 6.09 5.40 5.33 +0.94 47 122 1,683 +7
30JUL26 165.00 P 4.40 6.99 4.40 6.18 +1.10 47 249 1,441 +127
30JUL26 167.50 P 7.20 8.00 7.20 7.17 +1.24 47 11 1,195 +5
30JUL26 170.00 P 7.85 9.15 7.85 8.22 +1.44 47 554 2,031 -65
30JUL26 172.50 P 9.00 10.21 9.00 9.36 +1.58 47 142 1,705 -16
30JUL26 175.00 P 8.20 11.60 8.20 10.61 +1.78 48 372 1,157 +93
30JUL26 177.50 P 11.17 13.37 11.17 11.90 +1.96 48 264 1,120 -30
30JUL26 180.00 P 12.73 14.50 12.73 13.35 +2.16 48 350 1,828 -22
30JUL26 182.50 P 14.82 15.41 14.81 14.81 +2.37 48 124 728 -6
30JUL26 185.00 P 13.60 14.00 13.60 16.43 +2.57 48 8 446 +7
30JUL26 187.50 P 0.00 0.00 0.00 18.08 +2.76 48 0 128 0
30JUL26 190.00 P 18.00 18.00 18.00 19.81 +2.99 49 1 179 +1
30JUL26 192.50 P 0.00 0.00 0.00 21.65 +3.17 49 0 29 0
30JUL26 195.00 P 0.00 0.00 0.00 23.49 +3.35 49 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 25.47 +3.58 50 0 7 0
30JUL26 200.00 P 0.00 0.00 0.00 27.47 +3.74 50 0 37 0
30JUL26 205.00 P 0.00 0.00 0.00 31.67 +4.12 51 0 3 0
30JUL26 210.00 P 0.00 0.00 0.00 36.04 +4.47 53 0 37 0
30JUL26 215.00 P 0.00 0.00 0.00 40.58 +4.73 54 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 45.29 +5.02 56 0 2 0
30JUL26 225.00 P 0.00 0.00 0.00 50.09 +5.27 59 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 54.98 +5.44 62 0 3 0
30JUL26 235.00 P 0.00 0.00 0.00 59.96 +5.64 65 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 64.99 +5.78 69 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 70.04 +5.88 72 0 0 0
30JUL26 250.00 P 67.00 67.00 67.00 74.87 +5.70 74 5 6 +5
30JUL26 255.00 P 0.00 0.00 0.00 79.74 +5.51 76 0 1 0
30JUL26 260.00 P 76.00 76.00 76.00 84.63 +5.30 78 5 125 +5
30JUL26 265.00 P 0.00 0.00 0.00 89.57 +5.34 80 0 750 0
30JUL26 270.00 P 0.00 0.00 0.00 94.58 +4.97 83 0 750 0
28AUG26 127.50 P 1.60 1.62 1.60 1.14 +0.09 51 31 793 +1
28AUG26 130.00 P 1.86 1.94 1.86 1.40 +0.14 51 60 196 +60
28AUG26 132.50 P 0.00 0.00 0.00 1.69 +0.16 51 0 179 0
28AUG26 135.00 P 2.30 2.30 2.30 2.01 +0.19 51 1 777 0
28AUG26 137.50 P 0.00 0.00 0.00 2.41 +0.27 51 0 568 0
28AUG26 140.00 P 3.20 3.20 3.20 2.81 +0.27 51 7 1,000 -7
28AUG26 142.50 P 3.61 3.63 3.61 3.31 +0.36 51 6 1,120 +2
28AUG26 145.00 P 0.00 0.00 0.00 3.85 +0.43 51 0 841 0
28AUG26 147.50 P 0.00 0.00 0.00 4.40 +0.44 51 0 542 0
28AUG26 150.00 P 0.00 0.00 0.00 5.10 +0.60 51 0 1,417 0
28AUG26 152.50 P 6.00 6.19 6.00 5.79 +0.65 51 2 783 0
28AUG26 155.00 P 6.90 7.16 6.88 6.55 +0.74 51 14 787 +3
28AUG26 157.50 P 7.64 8.04 7.62 7.42 +0.90 51 21 1,058 0
28AUG26 160.00 P 8.91 9.15 8.60 8.30 +1.00 51 78 2,449 -26
28AUG26 162.50 P 9.80 10.17 9.68 9.26 +1.11 51 142 1,575 -88
28AUG26 165.00 P 10.19 11.26 10.19 10.33 +1.27 52 34 2,165 -27
28AUG26 167.50 P 10.90 12.26 10.90 11.40 +1.41 52 66 724 -17
28AUG26 170.00 P 12.79 13.55 12.66 12.56 +1.53 52 84 1,202 -17
28AUG26 172.50 P 13.54 15.02 13.54 13.83 +1.69 52 139 860 +106
28AUG26 175.00 P 15.17 16.62 15.17 15.11 +1.72 52 204 851 +132
28AUG26 177.50 P 17.13 17.75 17.08 16.43 +1.74 52 47 984 0
28AUG26 180.00 P 17.11 18.36 17.11 17.91 +2.03 52 62 507 -16
28AUG26 182.50 P 18.70 20.50 18.70 19.39 +2.14 52 18 103 +18
28AUG26 185.00 P 0.00 0.00 0.00 20.87 +2.17 52 0 210 0
28AUG26 187.50 P 0.00 0.00 0.00 22.53 +2.34 53 0 170 0
28AUG26 190.00 P 0.00 0.00 0.00 24.21 +2.54 53 0 133 0
28AUG26 192.50 P 0.00 0.00 0.00 25.89 +2.68 53 0 46 0
28AUG26 195.00 P 0.00 0.00 0.00 27.64 +2.75 53 0 30 0
28AUG26 197.50 P 0.00 0.00 0.00 29.50 +2.93 53 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 31.37 +3.11 54 0 2 0
28AUG26 205.00 P 0.00 0.00 0.00 35.22 +3.34 54 0 10 0
28AUG26 210.00 P 0.00 0.00 0.00 39.27 - 55 0 0 -
29SEP26 100.00 P 0.79 0.80 0.79 0.21 +0.04 50 6 669 +6
29SEP26 102.50 P 0.00 0.00 0.00 0.27 +0.04 50 0 188 0
29SEP26 105.00 P 0.89 0.89 0.89 0.36 +0.08 50 1 60 0
29SEP26 107.50 P 0.00 0.00 0.00 0.44 +0.07 50 0 64 0
29SEP26 110.00 P 0.00 0.00 0.00 0.57 +0.11 50 0 887 0
29SEP26 112.50 P 0.00 0.00 0.00 0.71 +0.12 50 0 280 0
29SEP26 115.00 P 0.00 0.00 0.00 0.86 +0.12 50 0 373 0
29SEP26 117.50 P 1.31 1.31 1.31 1.06 +0.18 50 2 199 +2
29SEP26 120.00 P 1.82 1.82 1.82 1.27 +0.18 50 1 284 +1
29SEP26 122.50 P 0.00 0.00 0.00 1.53 +0.23 50 0 197 0
29SEP26 125.00 P 0.00 0.00 0.00 1.83 +0.29 50 0 263 0
29SEP26 127.50 P 0.00 0.00 0.00 2.12 +0.29 50 0 228 0
29SEP26 130.00 P 0.00 0.00 0.00 2.52 +0.39 50 0 530 0
29SEP26 132.50 P 0.00 0.00 0.00 2.93 +0.44 50 0 443 0
29SEP26 135.00 P 0.00 0.00 0.00 3.34 +0.44 50 0 1,189 0
29SEP26 137.50 P 0.00 0.00 0.00 3.88 +0.57 50 0 2,604 0
29SEP26 140.00 P 4.70 4.75 4.70 4.43 +0.64 50 34 1,262 0
29SEP26 142.50 P 0.00 0.00 0.00 4.98 +0.64 50 0 1,429 0
29SEP26 145.00 P 5.90 6.23 5.90 5.69 +0.80 50 21 1,109 -12
29SEP26 147.50 P 0.00 0.00 0.00 6.40 +0.90 50 0 1,065 0
29SEP26 150.00 P 6.21 7.70 6.21 7.11 +0.90 51 48 4,714 +5
29SEP26 152.50 P 0.00 0.00 0.00 7.96 +1.04 51 0 593 0
29SEP26 155.00 P 0.00 0.00 0.00 8.85 +1.21 51 0 948 0
29SEP26 157.50 P 10.28 10.28 10.12 9.74 +1.21 51 9 829 +1
29SEP26 160.00 P 9.42 11.46 9.42 10.73 +1.31 51 37 2,288 +31
29SEP26 162.50 P 12.51 12.51 12.12 11.81 +1.50 51 98 705 -23
29SEP26 165.00 P 13.00 14.00 13.00 12.90 +1.60 51 221 613 -185
29SEP26 167.50 P 14.06 14.84 14.06 13.99 +1.60 51 158 681 +150
29SEP26 170.00 P 15.50 16.51 15.50 15.27 +1.79 51 277 790 +41
29SEP26 172.50 P 17.42 17.42 16.96 16.56 +1.99 51 90 779 +90
29SEP26 175.00 P 16.19 18.55 16.19 17.85 +2.04 51 97 825 +37
29SEP26 177.50 P 19.39 20.06 19.39 19.19 +2.09 51 34 721 0
29SEP26 180.00 P 20.81 20.81 20.71 20.68 +2.28 51 90 5,811 0
29SEP26 182.50 P 22.60 22.60 22.60 22.17 +2.47 51 3 744 0
29SEP26 185.00 P 0.00 0.00 0.00 23.67 +2.51 52 0 1,208 0
29SEP26 187.50 P 0.00 0.00 0.00 25.23 +2.58 52 0 637 0
29SEP26 190.00 P 0.00 0.00 0.00 26.92 +2.77 52 0 787 0
29SEP26 192.50 P 0.00 0.00 0.00 28.61 +2.96 52 0 236 0
29SEP26 195.00 P 0.00 0.00 0.00 30.30 +3.02 52 0 471 0
29SEP26 197.50 P 0.00 0.00 0.00 32.02 +3.05 52 0 325 0
29SEP26 200.00 P 0.00 0.00 0.00 33.89 +3.22 53 0 1,238 0
29SEP26 205.00 P 0.00 0.00 0.00 37.64 +3.53 53 0 1,027 0
29SEP26 210.00 P 0.00 0.00 0.00 41.52 +3.66 53 0 285 0
29SEP26 215.00 P 0.00 0.00 0.00 45.59 +3.97 54 0 531 0
29SEP26 220.00 P 0.00 0.00 0.00 49.70 +4.07 54 0 248 0
29SEP26 225.00 P 0.00 0.00 0.00 54.05 +4.33 55 0 344 0
29SEP26 230.00 P 0.00 0.00 0.00 58.41 +4.51 56 0 821 0
29SEP26 235.00 P 0.00 0.00 0.00 62.91 +4.66 57 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 67.50 +4.87 58 0 36 0
29SEP26 245.00 P 0.00 0.00 0.00 72.11 +4.95 59 0 93 0
29SEP26 250.00 P 69.00 77.50 69.00 76.88 +5.13 60 6 124 +6
29SEP26 255.00 P 0.00 0.00 0.00 81.66 +5.30 61 0 74 0
29SEP26 260.00 P 78.00 78.00 78.00 86.49 +5.36 63 5 122 +5
29SEP26 265.00 P 0.00 0.00 0.00 91.41 +5.50 65 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 96.26 +5.54 66 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 101.01 +5.65 67 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 105.78 +5.22 67 0 16 0
29SEP26 285.00 P 0.00 0.00 0.00 110.60 +5.22 68 0 61 0
29SEP26 290.00 P 0.00 0.00 0.00 115.42 +5.12 69 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 120.26 +5.35 70 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 125.13 +5.25 71 0 7 0
29SEP26 310.00 P 0.00 0.00 0.00 134.51 +5.60 70 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 144.41 +5.73 73 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 154.36 +5.96 75 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 164.31 +5.52 77 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 174.27 +5.66 80 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 184.32 +6.20 83 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 194.30 +5.68 85 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 204.28 +5.73 88 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 214.27 +5.57 90 0 120 0
29SEP26 400.00 P 0.00 0.00 0.00 224.26 +5.41 92 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 234.25 +5.85 94 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 244.24 +5.57 96 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 254.23 +5.70 98 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 264.22 +5.72 100 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 274.20 +5.93 101 0 90 0
30DEC26 100.00 P 2.00 2.00 2.00 1.19 +0.18 50 1 943 +1
30DEC26 102.50 P 2.18 2.18 2.18 1.42 +0.21 50 1 94 +1
30DEC26 105.00 P 0.00 0.00 0.00 1.64 +0.21 50 0 61 0
30DEC26 107.50 P 0.00 0.00 0.00 1.94 +0.29 50 0 98 0
30DEC26 110.00 P 0.00 0.00 0.00 2.25 +0.32 50 0 1,984 0
30DEC26 112.50 P 0.00 0.00 0.00 2.57 +0.32 50 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 2.95 +0.39 50 0 103 0
30DEC26 117.50 P 0.00 0.00 0.00 3.38 +0.48 50 0 38 0
30DEC26 120.00 P 0.00 0.00 0.00 3.81 +0.48 50 0 568 0
30DEC26 122.50 P 0.00 0.00 0.00 4.26 +0.49 50 0 266 0
30DEC26 125.00 P 0.00 0.00 0.00 4.83 +0.63 50 0 322 0
30DEC26 127.50 P 0.00 0.00 0.00 5.40 +0.68 50 0 180 0
30DEC26 130.00 P 6.10 6.10 6.10 5.98 +0.69 50 11 792 +11
30DEC26 132.50 P 6.80 6.80 6.80 6.61 +0.75 50 1 218 +1
30DEC26 135.00 P 0.00 0.00 0.00 7.34 +0.90 50 0 546 0
30DEC26 137.50 P 0.00 0.00 0.00 8.08 +0.95 50 0 382 0
30DEC26 140.00 P 7.87 7.87 7.87 8.80 +0.93 50 2 3,109 +2
30DEC26 142.50 P 9.40 10.14 9.40 9.57 +0.96 50 20 543 +15
30DEC26 145.00 P 0.00 0.00 0.00 10.54 +1.19 50 0 1,009 0
30DEC26 147.50 P 0.00 0.00 0.00 11.13 +0.95 50 0 652 0
30DEC26 150.00 P 11.10 12.60 11.10 12.12 +1.02 50 87 2,182 +37
30DEC26 152.50 P 13.60 13.60 13.60 13.31 +1.29 51 10 899 +10
30DEC26 155.00 P 13.57 13.57 13.57 14.42 +1.52 51 1 1,671 0
30DEC26 157.50 P 0.00 0.00 0.00 15.53 +1.72 51 0 994 0
30DEC26 160.00 P 16.58 17.00 16.50 16.65 +1.66 51 12 1,358 +6
30DEC26 162.50 P 0.00 0.00 0.00 17.78 +1.67 51 0 708 0
30DEC26 165.00 P 18.98 19.28 18.98 18.96 +1.73 51 12 798 +6
30DEC26 167.50 P 0.00 0.00 0.00 20.28 +1.93 51 0 499 0
30DEC26 170.00 P 21.49 22.50 21.49 21.60 +2.10 51 11 692 +11
30DEC26 172.50 P 0.00 0.00 0.00 22.93 +2.11 51 0 419 0
30DEC26 175.00 P 23.80 24.69 23.80 24.26 +2.11 51 376 1,497 +373
30DEC26 177.50 P 25.85 25.85 25.85 25.64 +2.17 51 1 268 +1
30DEC26 180.00 P 0.00 0.00 0.00 27.16 +2.36 51 0 1,735 0
30DEC26 182.50 P 29.00 29.00 29.00 28.69 +2.55 51 3 2,026 -3
30DEC26 185.00 P 0.00 0.00 0.00 30.22 +2.59 51 0 470 0
30DEC26 187.50 P 0.00 0.00 0.00 31.75 +2.59 51 0 327 0
30DEC26 190.00 P 31.34 31.34 31.34 33.05 +2.36 51 3 207 +3
30DEC26 192.50 P 0.00 0.00 0.00 34.98 +2.76 52 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 36.70 +2.95 52 0 422 0
30DEC26 197.50 P 0.00 0.00 0.00 38.42 +3.09 52 0 331 0
30DEC26 200.00 P 0.00 0.00 0.00 40.14 +3.09 52 0 1,553 0
30DEC26 205.00 P 40.00 40.00 40.00 43.62 +3.13 52 1 2,261 0
30DEC26 210.00 P 43.00 43.00 43.00 47.41 +3.45 52 1 163 +1
30DEC26 215.00 P 48.47 51.00 48.47 51.22 +3.61 53 21 294 +20
30DEC26 220.00 P 0.00 0.00 0.00 55.05 +3.64 53 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 59.12 +3.89 53 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 63.25 +4.11 54 0 242 0
30DEC26 235.00 P 0.00 0.00 0.00 67.39 +4.13 54 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 71.66 +4.26 54 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 76.06 +4.51 55 0 1,274 0
30DEC26 250.00 P 0.00 0.00 0.00 80.47 +4.59 56 0 145 0
30DEC26 255.00 P 0.00 0.00 0.00 84.90 +4.62 56 0 69 0
30DEC26 260.00 P 0.00 0.00 0.00 89.49 +4.79 57 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 94.12 +4.98 57 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 98.76 +5.02 58 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 103.43 +5.06 59 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 108.08 +5.06 59 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 112.82 +5.13 60 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 117.49 +5.02 60 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 122.17 +4.98 61 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 126.90 +5.60 61 0 6 0
30DEC26 310.00 P 0.00 0.00 0.00 136.36 +5.73 62 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 145.85 +5.53 63 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 155.51 +5.56 64 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 164.89 +5.64 64 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 174.73 +5.77 65 0 47 0
30MAR27 120.00 P 6.80 7.00 6.80 6.40 +0.53 50 3 3,448 +3
30MAR27 122.50 P 0.00 0.00 0.00 6.99 +0.53 50 6 57 0
30MAR27 125.00 P 0.00 0.00 0.00 7.67 +0.61 50 0 41 0
30MAR27 127.50 P 0.00 0.00 0.00 8.43 +0.76 50 0 344 0
30MAR27 130.00 P 8.77 8.77 8.77 9.19 +0.76 50 6 502 +6
30MAR27 132.50 P 0.00 0.00 0.00 9.95 +0.75 50 0 143 0
30MAR27 135.00 P 0.00 0.00 0.00 10.72 +0.76 50 0 195 0
30MAR27 137.50 P 11.88 11.88 11.88 11.64 +0.92 51 5 214 0
30MAR27 140.00 P 12.96 12.96 12.96 12.39 +0.85 50 5 736 -4
30MAR27 142.50 P 12.46 14.45 12.46 13.53 +1.04 51 14 455 0
30MAR27 145.00 P 0.00 0.00 0.00 14.42 +0.99 51 0 392 0
30MAR27 147.50 P 0.00 0.00 0.00 15.43 +1.05 51 0 1,229 0
30MAR27 150.00 P 0.00 0.00 0.00 16.54 +1.20 51 0 1,694 0
30MAR27 152.50 P 17.90 17.90 17.90 17.65 +1.35 51 1 270 0
30MAR27 155.00 P 17.50 19.11 17.50 18.83 +1.40 51 3 699 0
30MAR27 157.50 P 0.00 0.00 0.00 19.98 +1.40 51 0 1,392 0
30MAR27 160.00 P 21.17 21.17 21.17 21.13 +1.56 51 2 1,559 +2
30MAR27 162.50 P 22.15 22.15 22.15 22.34 +1.62 51 1 239 +1
30MAR27 165.00 P 23.63 23.63 23.63 23.69 +1.77 51 2 162 +2
30MAR27 167.50 P 0.00 0.00 0.00 25.04 +2.00 51 0 150 0
30MAR27 170.00 P 0.00 0.00 0.00 26.39 +1.95 51 0 327 0
30MAR27 172.50 P 28.27 28.27 28.22 27.74 +2.00 51 60 332 +60
30MAR27 175.00 P 27.31 29.40 27.31 29.10 +2.03 51 7 265 +5
30MAR27 177.50 P 0.00 0.00 0.00 30.51 +2.18 51 0 346 0
30MAR27 180.00 P 32.47 32.47 32.47 31.85 +2.11 51 30 349 +30
30MAR27 182.50 P 0.00 0.00 0.00 33.61 +2.49 51 0 1,420 0
30MAR27 185.00 P 0.00 0.00 0.00 35.16 +2.56 51 0 1,380 0
30MAR27 187.50 P 0.00 0.00 0.00 36.72 +2.56 51 0 501 0
30MAR27 190.00 P 35.88 35.88 35.88 38.28 +2.59 52 1 319 +1
30MAR27 192.50 P 0.00 0.00 0.00 39.85 +2.50 52 0 308 0
30MAR27 195.00 P 0.00 0.00 0.00 41.53 +2.42 52 0 150 0
30MAR27 197.50 P 0.00 0.00 0.00 43.27 +2.60 52 0 31 0
30MAR27 200.00 P 45.10 45.10 45.10 45.01 +4.26 52 1 101 +1
30MAR27 205.00 P 0.00 0.00 0.00 48.51 +2.79 52 0 116 0
30MAR27 210.00 P 0.00 0.00 0.00 52.03 +2.81 52 0 38 0
30MAR27 215.00 P 0.00 0.00 0.00 55.78 +3.05 52 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 59.62 +3.32 53 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 63.48 +3.32 53 0 1 0
30MAR27 230.00 P 0.00 0.00 0.00 67.37 +3.36 53 0 894 0
30MAR27 235.00 P 0.00 0.00 0.00 71.45 +3.57 53 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 75.62 +3.84 54 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 79.79 +3.85 54 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 83.99 +3.89 54 0 97 0
30MAR27 255.00 P 0.00 0.00 0.00 88.29 +4.00 55 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 92.72 +4.23 55 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 97.16 +4.36 56 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 101.62 +4.39 56 0 5 0
30MAR27 275.00 P 0.00 0.00 0.00 106.10 +4.42 56 0 42 0
29JUN27 140.00 P 16.50 17.13 16.34 16.83 +1.05 51 10 97 +8
29JUN27 142.50 P 17.85 17.85 17.85 17.92 +1.17 51 5 13 +5
29JUN27 145.00 P 18.99 18.99 18.99 19.08 +1.59 52 3 25 +3
29JUN27 147.50 P 0.00 0.00 0.00 19.60 +0.76 50 0 6 0
29JUN27 150.00 P 0.00 0.00 0.00 20.71 +0.70 50 0 47 0
29JUN27 152.50 P 0.00 0.00 0.00 22.24 +1.54 51 0 6 0
29JUN27 155.00 P 22.75 23.50 22.75 23.29 +1.46 51 84 126 +55
29JUN27 157.50 P 0.00 0.00 0.00 24.64 +1.64 51 0 114 0
29JUN27 160.00 P 25.90 25.90 25.90 26.00 +1.80 51 65 151 +65
29JUN27 162.50 P 0.00 0.00 0.00 27.29 +1.97 51 0 21 0
29JUN27 165.00 P 0.00 0.00 0.00 28.49 +1.77 51 0 9 0
29JUN27 167.50 P 0.00 0.00 0.00 29.97 +2.71 51 0 33 0
29JUN27 170.00 P 31.70 31.70 31.70 31.36 +2.35 51 1 70 +1
29JUN27 172.50 P 0.00 0.00 0.00 32.78 +2.27 51 0 77 0
29JUN27 175.00 P 34.31 34.31 34.31 34.22 +2.34 51 5 230 +1
29JUN27 177.50 P 0.00 0.00 0.00 35.70 +2.28 51 0 93 0
29JUN27 180.00 P 0.00 0.00 0.00 37.21 +2.37 51 0 151 0
29JUN27 182.50 P 0.00 0.00 0.00 38.75 +2.59 51 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 40.31 +2.66 51 0 151 0
29JUN27 187.50 P 0.00 0.00 0.00 41.90 +2.74 52 0 30 0
29JUN27 190.00 P 0.00 0.00 0.00 43.50 +2.65 52 0 41 0
29JUN27 192.50 P 0.00 0.00 0.00 45.24 +2.82 52 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 46.91 +2.69 52 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 48.61 +2.76 52 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 50.33 +2.82 52 0 1 0
29JUN27 205.00 P 0.00 0.00 0.00 53.71 +2.88 52 0 31 0
29JUN27 210.00 P 0.00 0.00 0.00 57.31 - 52 0 0 -
TOTAL PUT 14,340 533,130 +3,602
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$ 14.26
29JUN26 9.25 C 0.00 0.00 0.00 5.12 -0.34 148 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.77 -0.44 0 0 14 0
29JUN26 9.75 C 0.00 0.00 0.00 4.52 -0.44 0 0 14 0
29JUN26 10.00 C 0.00 0.00 0.00 4.26 -0.45 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.85 -0.36 106 0 46 0
29JUN26 11.00 C 0.00 0.00 0.00 3.32 -0.40 83 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.76 -0.46 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.30 -0.42 53 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.86 -0.37 57 0 0 0
29JUN26 13.00 C 1.30 1.35 1.30 1.34 -0.41 41 46 25 0
29JUN26 13.50 C 0.00 0.00 0.00 0.94 -0.36 41 0 0 0
29JUN26 14.00 C 1.00 1.00 0.55 0.55 -0.30 36 80 260 +30
29JUN26 14.50 C 0.40 0.40 0.28 0.26 -0.25 32 45 562 +45
29JUN26 15.00 C 0.22 0.22 0.12 0.12 -0.16 32 130 742 +98
29JUN26 15.50 C 0.10 0.10 0.04 0.06 -0.08 35 45 725 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 -0.03 37 0 439 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 10,101 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,078 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1,526 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 991 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1,044 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 65 0 257 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 71 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 75 0 370 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 85 0 235 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 93 0 543 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 101 0 420 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 109 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 116 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 123 0 143 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 130 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 136 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 142 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 148 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 153 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 159 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 164 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 5.12 -0.34 78 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.90 -0.31 80 0 56 0
30JUL26 9.75 C 0.00 0.00 0.00 4.55 -0.42 46 0 35 0
30JUL26 10.00 C 0.00 0.00 0.00 4.41 -0.31 73 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.90 -0.32 63 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.33 -0.40 43 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.86 -0.39 42 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.46 -0.32 47 0 150 0
30JUL26 12.50 C 0.00 0.00 0.00 2.00 -0.32 42 0 25 0
30JUL26 13.00 C 0.00 0.00 0.00 1.57 -0.31 38 0 8 0
30JUL26 13.50 C 1.33 1.33 1.33 1.17 -0.31 35 7 4 -3
30JUL26 14.00 C 0.83 0.83 0.83 0.84 -0.27 34 30 115 +30
30JUL26 14.50 C 0.00 0.00 0.00 0.56 -0.23 32 0 156 0
30JUL26 15.00 C 0.00 0.00 0.00 0.36 -0.19 31 0 154 0
30JUL26 15.50 C 0.00 0.00 0.00 0.23 -0.14 31 0 217 0
30JUL26 16.00 C 0.00 0.00 0.00 0.14 -0.10 31 0 2,855 0
30JUL26 16.50 C 0.00 0.00 0.00 0.08 -0.08 31 0 808 0
30JUL26 17.00 C 0.00 0.00 0.00 0.05 -0.05 32 0 571 0
30JUL26 17.50 C 0.00 0.00 0.00 0.03 -0.03 32 0 738 0
30JUL26 18.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 635 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 2,106 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 936 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 553 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,187 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 59 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 5.12 -0.38 60 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.90 -0.35 62 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.60 -0.41 49 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.41 -0.36 56 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.95 -0.33 54 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.37 -0.42 38 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.96 -0.36 42 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.50 -0.35 39 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.06 -0.36 36 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.61 -0.39 32 0 0 0
28AUG26 13.50 C 1.27 1.27 1.27 1.27 -0.35 32 30 60 +30
28AUG26 14.00 C 0.00 0.00 0.00 0.98 -0.26 32 0 480 0
28AUG26 14.50 C 0.00 0.00 0.00 0.72 -0.25 31 0 135 0
28AUG26 15.00 C 0.80 0.80 0.80 0.52 -0.22 31 30 341 0
28AUG26 15.50 C 0.00 0.00 0.00 0.36 -0.19 31 0 257 0
28AUG26 16.00 C 0.38 0.38 0.38 0.24 -0.15 30 2 32 +2
28AUG26 16.50 C 0.00 0.00 0.00 0.15 -0.12 30 0 1,110 0
28AUG26 17.00 C 0.00 0.00 0.00 0.10 -0.09 30 0 202 0
28AUG26 17.50 C 0.00 0.00 0.00 0.06 -0.06 30 0 67 0
28AUG26 18.00 C 0.00 0.00 0.00 0.04 -0.04 30 0 10 0
28AUG26 18.50 C 0.00 0.00 0.00 0.02 -0.03 29 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 -0.03 29 0 112 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 2 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 35 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 17 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.12 -0.38 55 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.90 -0.36 56 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.61 -0.40 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.41 -0.36 52 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.95 -0.33 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.37 -0.42 35 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.01 -0.31 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.57 -0.28 40 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.11 -0.32 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.78 -0.27 37 0 0 0
29SEP26 13.50 C 1.32 1.32 1.32 1.39 -0.30 34 30 90 +30
29SEP26 14.00 C 1.30 1.30 1.23 1.11 -0.22 34 120 669 +120
29SEP26 14.50 C 1.04 1.04 0.97 0.84 -0.22 32 45 165 +45
29SEP26 15.00 C 0.75 0.75 0.74 0.61 -0.22 31 31 476 +31
29SEP26 15.50 C 0.00 0.00 0.00 0.43 -0.22 30 0 1,224 0
29SEP26 16.00 C 0.00 0.00 0.00 0.28 -0.22 29 0 1,027 0
29SEP26 16.50 C 0.00 0.00 0.00 0.18 -0.19 28 0 940 0
29SEP26 17.00 C 0.00 0.00 0.00 0.11 -0.16 27 0 339 0
29SEP26 17.50 C 0.00 0.00 0.00 0.06 -0.13 26 0 870 0
29SEP26 18.00 C 0.14 0.14 0.14 0.04 -0.09 26 10 379 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 -0.07 25 0 360 0
29SEP26 19.00 C 0.12 0.13 0.12 0.01 -0.05 25 214 573 +210
29SEP26 19.50 C 0.00 0.00 0.00 0.01 -0.03 27 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 241 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,270 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 61 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.12 -0.38 44 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.90 -0.37 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.61 -0.42 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.41 -0.38 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.95 -0.37 39 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.47 -0.43 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.07 -0.36 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.67 -0.36 35 0 15 0
30DEC26 12.50 C 0.00 0.00 0.00 2.36 -0.29 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.98 -0.37 33 0 8 0
30DEC26 13.50 C 0.00 0.00 0.00 1.75 -0.29 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.49 -0.26 34 0 0 0
30DEC26 14.50 C 1.45 1.45 1.37 1.26 -0.19 34 90 256 +90
30DEC26 15.00 C 0.00 0.00 0.00 1.05 -0.25 34 0 356 0
30DEC26 15.50 C 0.00 0.00 0.00 0.86 -0.25 33 0 103 0
30DEC26 16.00 C 0.86 0.86 0.86 0.69 -0.24 32 3 337 +3
30DEC26 16.50 C 0.00 0.00 0.00 0.56 -0.22 32 0 134 0
30DEC26 17.00 C 0.60 0.60 0.60 0.44 -0.23 31 2 231 +2
30DEC26 17.50 C 0.00 0.00 0.00 0.34 -0.22 31 0 279 0
30DEC26 18.00 C 0.00 0.00 0.00 0.26 -0.22 30 0 273 0
30DEC26 18.50 C 0.00 0.00 0.00 0.20 -0.19 30 0 416 0
30DEC26 19.00 C 0.00 0.00 0.00 0.14 -0.19 29 0 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.11 -0.16 29 0 33 0
30DEC26 20.00 C 0.00 0.00 0.00 0.08 -0.15 29 0 104 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 -0.12 28 0 391 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 -0.09 28 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 -0.07 27 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 -0.04 29 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 -0.03 31 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.15 -0.39 39 0 0 0
30MAR27 9.50 C 5.00 5.00 5.00 4.94 -0.38 40 10 10 +10
30MAR27 9.75 C 0.00 0.00 0.00 4.68 -0.40 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.46 -0.40 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.05 -0.37 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.65 -0.36 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.28 -0.33 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.04 -0.25 38 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 2.70 -0.22 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.32 -0.31 35 0 215 0
30MAR27 13.50 C 0.00 0.00 0.00 2.04 -0.29 34 0 30 0
30MAR27 14.00 C 0.00 0.00 0.00 1.82 -0.33 35 0 30 0
30MAR27 14.50 C 1.82 1.82 1.73 1.55 -0.26 33 60 210 +60
30MAR27 15.00 C 0.00 0.00 0.00 1.38 -0.26 34 0 245 0
30MAR27 15.50 C 0.00 0.00 0.00 1.21 -0.22 34 0 121 0
30MAR27 16.00 C 1.09 1.09 1.09 1.07 -0.16 34 10 190 0
30MAR27 16.50 C 0.00 0.00 0.00 0.95 -0.14 34 0 90 0
30MAR27 17.00 C 1.03 1.03 1.03 0.84 -0.09 35 60 412 +60
30MAR27 17.50 C 0.00 0.00 0.00 0.74 -0.05 35 0 641 0
30MAR27 18.00 C 0.00 0.00 0.00 0.65 -0.02 35 0 433 0
30MAR27 18.50 C 0.00 0.00 0.00 0.58 +0.02 35 0 306 0
30MAR27 19.00 C 0.00 0.00 0.00 0.51 +0.05 36 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.45 +0.07 36 0 60 0
30MAR27 20.00 C 0.00 0.00 0.00 0.40 +0.09 36 0 214 0
30MAR27 21.00 C 0.00 0.00 0.00 0.32 +0.12 37 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.25 +0.12 37 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 0.21 +0.13 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.17 +0.12 38 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.14 +0.10 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.12 +0.09 39 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.10 +0.08 40 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 5.20 -0.38 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.98 -0.38 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.75 -0.39 35 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.54 -0.39 34 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.16 -0.36 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.77 -0.36 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.43 -0.34 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.10 -0.33 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.79 -0.32 33 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.51 -0.31 33 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.26 -0.29 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.08 -0.24 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.82 -0.29 33 0 150 0
29JUN27 15.00 C 0.00 0.00 0.00 1.69 -0.29 34 0 31 0
29JUN27 15.50 C 0.00 0.00 0.00 1.50 -0.23 34 0 30 0
29JUN27 16.00 C 0.00 0.00 0.00 1.35 -0.22 34 0 180 0
29JUN27 16.50 C 1.36 1.36 1.24 1.23 -0.17 35 126 243 +93
29JUN27 17.00 C 0.00 0.00 0.00 1.12 -0.15 35 0 100 0
29JUN27 17.50 C 0.00 0.00 0.00 1.02 -0.12 35 0 31 0
29JUN27 18.00 C 0.00 0.00 0.00 0.93 -0.09 36 0 31 0
29JUN27 18.50 C 0.00 0.00 0.00 0.85 -0.07 36 0 90 0
29JUN27 19.00 C 0.00 0.00 0.00 0.77 -0.05 36 0 79 0
29JUN27 19.50 C 0.00 0.00 0.00 0.71 -0.05 37 0 1 0
29JUN27 20.00 C 0.00 0.00 0.00 0.65 -0.05 37 0 35 0
29JUN27 21.00 C 0.00 0.00 0.00 0.55 -0.01 37 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 0.47 +0.02 38 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.40 +0.04 39 0 0 0
29JUN27 24.00 C 0.29 0.29 0.27 0.35 +0.07 39 145 145 +145
29JUN27 25.00 C 0.00 0.00 0.00 0.30 +0.07 40 0 450 0
TOTAL CALL 1,401 54,064 +1,131
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 94 0 263 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 88 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 83 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 73 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 0.00 54 0 218 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 1,122 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 +0.01 43 0 244 0
29JUN26 13.00 P 0.04 0.04 0.04 0.06 +0.02 39 10 200 0
29JUN26 13.50 P 0.07 0.07 0.07 0.13 +0.05 37 150 4,679 0
29JUN26 14.00 P 0.12 0.26 0.12 0.26 +0.09 34 310 877 +110
29JUN26 14.50 P 0.27 0.50 0.27 0.46 +0.15 29 342 2,157 +299
29JUN26 15.00 P 0.00 0.00 0.00 0.83 +0.24 30 0 9,389 0
29JUN26 15.50 P 0.00 0.00 0.00 1.29 +0.33 35 0 1,572 0
29JUN26 16.00 P 0.00 0.00 0.00 1.76 +0.41 38 0 2,517 0
29JUN26 16.50 P 0.00 0.00 0.00 2.25 +0.44 41 0 10,762 0
29JUN26 17.00 P 0.00 0.00 0.00 2.79 +0.46 61 0 1,466 0
29JUN26 17.50 P 0.00 0.00 0.00 3.31 +0.48 74 0 677 -281
29JUN26 18.00 P 0.00 0.00 0.00 3.78 +0.44 73 0 1,842 0
29JUN26 18.50 P 0.00 0.00 0.00 4.28 +0.44 80 0 1,632 -178
29JUN26 19.00 P 0.00 0.00 0.00 4.74 +0.38 0 0 150 0
29JUN26 19.50 P 0.00 0.00 0.00 5.24 +0.39 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.76 +0.41 89 0 120 0
29JUN26 21.00 P 0.00 0.00 0.00 6.74 +0.41 0 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 7.74 +0.39 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.74 +0.39 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.74 +0.39 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.74 +0.39 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.74 +0.39 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.74 +0.39 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.75 +0.40 150 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 14.76 +0.41 166 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 15.79 +0.44 191 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 16.74 +0.39 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 17.76 +0.41 186 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 18.74 +0.39 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 19.74 +0.39 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.03 +0.02 42 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.04 +0.02 38 0 32 0
30JUL26 12.00 P 0.00 0.00 0.00 0.08 +0.04 38 0 52 0
30JUL26 12.50 P 0.00 0.00 0.00 0.13 +0.05 36 0 210 0
30JUL26 13.00 P 0.12 0.19 0.12 0.21 +0.07 35 231 2,547 +231
30JUL26 13.50 P 0.00 0.00 0.00 0.33 +0.09 33 0 3,460 0
30JUL26 14.00 P 0.36 0.36 0.36 0.50 +0.12 32 5 410 0
30JUL26 14.50 P 0.56 0.76 0.56 0.72 +0.14 30 72 211 +37
30JUL26 15.00 P 0.00 0.00 0.00 1.02 +0.18 29 0 734 0
30JUL26 15.50 P 0.00 0.00 0.00 1.38 +0.22 28 0 780 0
30JUL26 16.00 P 0.00 0.00 0.00 1.84 +0.34 31 0 973 0
30JUL26 16.50 P 0.00 0.00 0.00 2.28 +0.37 31 0 1,358 0
30JUL26 17.00 P 0.00 0.00 0.00 2.79 +0.41 36 0 1,141 0
30JUL26 17.50 P 0.00 0.00 0.00 3.31 +0.46 43 0 27 0
30JUL26 18.00 P 0.00 0.00 0.00 3.78 +0.43 44 0 33 0
30JUL26 18.50 P 0.00 0.00 0.00 4.28 +0.43 48 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.74 +0.38 0 0 0 -5
30JUL26 19.50 P 0.00 0.00 0.00 5.26 +0.41 51 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.76 +0.41 54 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 6.76 +0.41 61 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 7.74 +0.39 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 8.74 +0.39 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 9.77 +0.42 80 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 10.77 +0.42 85 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 11.74 +0.39 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 12.77 +0.42 95 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.05 0.00 34 0 44 0
28AUG26 11.50 P 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.15 +0.02 33 0 16 0
28AUG26 12.50 P 0.25 0.25 0.25 0.25 +0.04 32 210 410 0
28AUG26 13.00 P 0.35 0.35 0.35 0.37 +0.06 31 10 585 +10
28AUG26 13.50 P 0.51 0.51 0.51 0.54 +0.09 31 28 383 +28
28AUG26 14.00 P 0.59 0.59 0.58 0.77 +0.13 30 60 2,621 +60
28AUG26 14.50 P 0.88 1.06 0.88 1.04 +0.18 29 60 446 +60
28AUG26 15.00 P 1.09 1.39 1.09 1.36 +0.19 29 210 795 +150
28AUG26 15.50 P 1.47 1.47 1.47 1.77 +0.26 30 8 717 +8
28AUG26 16.00 P 0.00 0.00 0.00 2.17 +0.32 30 0 575 0
28AUG26 16.50 P 0.00 0.00 0.00 2.57 +0.31 27 0 330 0
28AUG26 17.00 P 0.00 0.00 0.00 3.02 +0.35 25 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.46 +0.34 0 0 2 0
28AUG26 18.00 P 0.00 0.00 0.00 3.96 +0.41 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.40 +0.34 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.89 +0.35 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.38 +0.36 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.87 +0.36 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 6.86 +0.37 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 7.85 +0.37 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 8.84 +0.39 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 9.83 +0.40 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 10.82 +0.39 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 +0.03 43 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.05 +0.04 42 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.06 +0.05 42 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.07 +0.05 40 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.11 +0.07 40 0 34 0
29SEP26 11.00 P 0.00 0.00 0.00 0.16 +0.08 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.23 +0.11 38 0 210 0
29SEP26 12.00 P 0.00 0.00 0.00 0.31 +0.11 36 0 318 0
29SEP26 12.50 P 0.00 0.00 0.00 0.43 +0.13 35 0 973 0
29SEP26 13.00 P 0.44 0.52 0.44 0.57 +0.13 34 70 1,966 +10
29SEP26 13.50 P 0.57 0.72 0.57 0.74 +0.13 33 210 890 +210
29SEP26 14.00 P 0.71 0.92 0.71 0.95 +0.13 31 120 990 +30
29SEP26 14.50 P 0.95 1.24 0.95 1.20 +0.13 30 360 1,641 +269
29SEP26 15.00 P 1.25 1.48 1.23 1.49 +0.13 29 240 632 +127
29SEP26 15.50 P 0.00 0.00 0.00 1.81 +0.12 27 0 863 0
29SEP26 16.00 P 0.00 0.00 0.00 2.17 +0.24 25 0 1,253 0
29SEP26 16.50 P 2.26 2.26 2.26 2.57 +0.27 23 145 1,805 +145
29SEP26 17.00 P 0.00 0.00 0.00 3.12 +0.26 30 0 852 0
29SEP26 17.50 P 0.00 0.00 0.00 3.57 +0.28 29 0 376 0
29SEP26 18.00 P 0.00 0.00 0.00 4.07 +0.34 32 0 352 0
29SEP26 18.50 P 0.00 0.00 0.00 4.54 +0.34 32 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 5.04 +0.38 35 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 5.49 +0.35 29 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 5.97 +0.35 0 0 308 0
29SEP26 21.00 P 0.00 0.00 0.00 6.99 +0.40 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.97 +0.40 35 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 8.94 +0.38 0 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 9.94 +0.40 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.93 +0.39 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.92 +0.39 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.91 +0.39 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.91 +0.40 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.90 +0.39 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.91 +0.41 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.89 +0.40 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.88 +0.39 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 18.88 +0.40 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 19.89 +0.42 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.06 -0.02 34 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.07 -0.02 34 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.09 -0.02 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.12 -0.01 34 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 0.18 -0.01 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.26 0.00 34 0 250 0
30DEC26 11.50 P 0.00 0.00 0.00 0.36 +0.01 33 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.48 +0.02 33 0 260 0
30DEC26 12.50 P 0.52 0.52 0.52 0.64 +0.04 33 30 247 0
30DEC26 13.00 P 0.00 0.00 0.00 0.83 +0.07 33 0 365 0
30DEC26 13.50 P 0.00 0.00 0.00 1.05 +0.11 33 0 300 0
30DEC26 14.00 P 1.15 1.15 1.15 1.29 +0.14 32 15 560 +15
30DEC26 14.50 P 0.00 0.00 0.00 1.56 +0.09 32 0 667 0
30DEC26 15.00 P 0.00 0.00 0.00 1.85 +0.20 31 0 1,146 0
30DEC26 15.50 P 0.00 0.00 0.00 2.16 +0.20 31 0 951 0
30DEC26 16.00 P 0.00 0.00 0.00 2.58 +0.22 32 0 943 0
30DEC26 16.50 P 0.00 0.00 0.00 2.98 +0.25 33 0 1,241 0
30DEC26 17.00 P 0.00 0.00 0.00 3.39 +0.27 33 0 823 0
30DEC26 17.50 P 0.00 0.00 0.00 3.81 +0.29 33 0 131 0
30DEC26 18.00 P 0.00 0.00 0.00 4.24 +0.30 33 0 32 0
30DEC26 18.50 P 0.00 0.00 0.00 4.70 +0.33 34 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 5.13 +0.32 33 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 5.59 +0.33 33 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 6.08 +0.36 34 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 7.01 +0.36 32 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 7.98 +0.37 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.96 +0.38 30 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.94 +0.38 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.93 +0.38 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 11.94 +0.41 34 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.92 +0.39 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.91 +0.39 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.92 +0.41 35 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.91 +0.41 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 16.89 +0.39 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 17.90 +0.41 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 18.88 +0.39 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 19.89 +0.41 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.21 +0.05 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.25 +0.06 39 0 110 0
30MAR27 9.75 P 0.00 0.00 0.00 0.28 +0.06 39 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.32 +0.06 38 0 30 0
30MAR27 10.50 P 0.00 0.00 0.00 0.41 +0.07 38 0 10 0
30MAR27 11.00 P 0.00 0.00 0.00 0.51 +0.08 37 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.63 +0.08 36 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 0.77 +0.08 35 0 65 0
30MAR27 12.50 P 0.00 0.00 0.00 0.93 +0.09 35 0 400 0
30MAR27 13.00 P 0.00 0.00 0.00 1.11 +0.09 34 0 400 0
30MAR27 13.50 P 0.00 0.00 0.00 1.33 +0.12 34 0 365 0
30MAR27 14.00 P 0.00 0.00 0.00 1.53 +0.10 33 0 671 0
30MAR27 14.50 P 0.00 0.00 0.00 1.80 +0.09 32 0 468 0
30MAR27 15.00 P 0.00 0.00 0.00 2.12 +0.11 33 0 341 0
30MAR27 15.50 P 0.00 0.00 0.00 2.41 +0.17 32 0 702 0
30MAR27 16.00 P 0.00 0.00 0.00 2.81 +0.21 33 0 186 0
30MAR27 16.50 P 0.00 0.00 0.00 3.19 +0.24 33 0 434 0
30MAR27 17.00 P 0.00 0.00 0.00 3.57 +0.24 33 0 244 0
30MAR27 17.50 P 0.00 0.00 0.00 3.98 +0.27 33 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 4.38 +0.27 33 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 4.81 +0.29 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.24 +0.30 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.70 +0.32 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.15 +0.33 33 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 7.09 +0.36 34 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.02 +0.36 33 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 9.00 +0.39 34 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.95 +0.37 26 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.94 +0.38 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.95 +0.41 35 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.94 +0.41 35 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.21 +0.05 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.25 +0.06 34 0 310 0
29JUN27 9.75 P 0.00 0.00 0.00 0.29 +0.06 34 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.34 +0.07 34 0 25 0
29JUN27 10.50 P 0.43 0.43 0.43 0.44 +0.07 34 10 10 +10
29JUN27 11.00 P 0.00 0.00 0.00 0.58 +0.09 34 0 210 0
29JUN27 11.50 P 0.00 0.00 0.00 0.74 +0.11 35 0 120 0
29JUN27 12.00 P 0.88 0.88 0.88 0.91 +0.10 34 5 133 +5
29JUN27 12.50 P 0.00 0.00 0.00 1.12 +0.13 35 0 142 0
29JUN27 13.00 P 0.00 0.00 0.00 1.34 +0.12 35 0 395 0
29JUN27 13.50 P 0.00 0.00 0.00 1.60 +0.15 35 0 137 0
29JUN27 14.00 P 0.00 0.00 0.00 1.86 +0.14 35 0 661 0
29JUN27 14.50 P 0.00 0.00 0.00 2.16 +0.16 35 0 26 0
29JUN27 15.00 P 0.00 0.00 0.00 2.48 +0.17 36 0 30 0
29JUN27 15.50 P 0.00 0.00 0.00 2.83 +0.21 36 0 64 0
29JUN27 16.00 P 0.00 0.00 0.00 3.19 +0.24 37 0 90 0
29JUN27 16.50 P 0.00 0.00 0.00 3.58 +0.29 37 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 3.95 +0.29 37 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 4.32 +0.28 37 0 29 0
29JUN27 18.00 P 0.00 0.00 0.00 4.72 +0.29 37 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.14 +0.30 38 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.58 +0.33 38 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.98 +0.30 38 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.43 +0.32 38 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.29 +0.32 38 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 8.18 +0.33 38 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 9.09 +0.34 37 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 10.03 +0.37 36 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 11.00 +0.39 36 0 0 0
TOTAL PUT 2,911 90,067 +1,350
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$ 4.78
29JUN26 3.50 C 0.00 0.00 0.00 1.30 +0.10 108 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.20 +0.10 100 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.10 +0.10 92 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.00 +0.10 85 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.90 +0.10 77 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.80 +0.10 70 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.70 +0.10 62 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.60 +0.09 54 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.50 +0.08 47 0 3 0
29JUN26 4.40 C 0.49 0.49 0.49 0.41 +0.08 45 20 70 0
29JUN26 4.50 C 0.41 0.41 0.41 0.32 +0.06 41 20 100 0
29JUN26 4.60 C 0.00 0.00 0.00 0.24 +0.06 39 0 83 0
29JUN26 4.70 C 0.00 0.00 0.00 0.17 +0.04 37 0 182 0
29JUN26 4.80 C 0.11 0.11 0.11 0.11 +0.02 35 1 151 0
29JUN26 4.90 C 0.11 0.11 0.11 0.08 +0.02 37 4 143 +4
29JUN26 5.00 C 0.07 0.07 0.05 0.05 +0.01 37 4 99 -3
29JUN26 5.25 C 0.03 0.04 0.03 0.02 +0.01 41 2 198 +2
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 57 0 171 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 67 0 64 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 76 0 204 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 84 0 399 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 93 0 266 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 100 0 280 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 108 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 115 0 186 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 121 0 143 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 127 0 69 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 134 0 121 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 139 0 84 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 145 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 151 0 18 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 156 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 188 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 1.20 +0.10 62 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 1.10 +0.09 57 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 1.00 +0.09 52 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.90 +0.10 48 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.80 +0.09 43 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.71 +0.08 42 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.63 +0.10 43 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.54 +0.08 40 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.47 +0.06 40 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.39 +0.04 38 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.33 +0.04 38 0 3 0
30JUL26 4.70 C 0.00 0.00 0.00 0.28 +0.04 38 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.23 +0.03 38 0 3 0
30JUL26 4.90 C 0.00 0.00 0.00 0.19 +0.03 38 0 30 0
30JUL26 5.00 C 0.19 0.19 0.19 0.15 +0.02 37 3 63 +3
30JUL26 5.25 C 0.12 0.12 0.12 0.09 +0.01 38 4 4 0
30JUL26 5.50 C 0.07 0.07 0.07 0.05 +0.01 38 70 136 -40
30JUL26 5.75 C 0.00 0.00 0.00 0.03 +0.01 40 0 98 0
30JUL26 6.00 C 0.03 0.03 0.03 0.01 0.00 37 200 419 -184
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 42 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 51 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 71 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 1.20 +0.09 48 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.11 +0.09 48 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.02 +0.08 47 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.94 +0.10 47 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.85 +0.11 45 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.77 +0.10 44 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.69 +0.08 43 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.62 +0.08 42 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.55 +0.06 42 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.49 +0.06 41 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.42 +0.05 40 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.37 +0.04 40 0 30 0
28AUG26 4.80 C 0.00 0.00 0.00 0.33 +0.04 41 0 12 0
28AUG26 4.90 C 0.00 0.00 0.00 0.29 +0.04 41 0 1 0
28AUG26 5.00 C 0.00 0.00 0.00 0.25 +0.03 41 0 1 0
28AUG26 5.25 C 0.00 0.00 0.00 0.17 +0.02 40 0 32 0
28AUG26 5.50 C 0.00 0.00 0.00 0.12 +0.01 41 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.08 +0.01 41 0 32 0
28AUG26 6.00 C 0.00 0.00 0.00 0.05 0.00 41 0 30 0
28AUG26 6.25 C 0.00 0.00 0.00 0.03 0.00 40 0 35 0
28AUG26 6.50 C 0.00 0.00 0.00 0.02 0.00 41 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 43 0 30 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.22 +0.10 44 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.13 +0.10 43 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.05 +0.10 43 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.97 +0.10 43 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.89 +0.08 42 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.81 +0.07 41 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.74 +0.08 41 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.67 +0.07 40 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.60 +0.06 39 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.56 +0.07 41 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.47 +0.03 38 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.43 +0.04 39 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.38 +0.03 38 0 140 0
29SEP26 4.90 C 0.00 0.00 0.00 0.34 +0.03 39 0 50 0
29SEP26 5.00 C 0.00 0.00 0.00 0.31 +0.03 39 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.23 +0.03 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.17 +0.02 40 0 70 0
29SEP26 5.75 C 0.00 0.00 0.00 0.12 +0.01 40 0 505 0
29SEP26 6.00 C 0.00 0.00 0.00 0.09 +0.01 40 0 700 0
29SEP26 6.25 C 0.00 0.00 0.00 0.06 +0.01 40 0 83 0
29SEP26 6.50 C 0.00 0.00 0.00 0.05 +0.01 42 0 102 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 +0.01 40 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 75 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 182 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 149 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 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 50 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 54 0 16 0
29SEP26 9.25 C 0.01 0.01 0.01 0.01 0.00 56 3 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 61 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 64 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 73 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 1.30 +0.09 41 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.22 +0.08 41 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.15 +0.08 41 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.07 +0.06 40 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.00 +0.06 40 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.93 +0.04 39 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 0.87 +0.07 40 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.81 +0.06 39 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.75 +0.06 39 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.69 +0.05 39 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.64 +0.06 39 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 0.59 +0.05 39 0 100 0
30DEC26 4.80 C 0.00 0.00 0.00 0.55 +0.05 39 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.50 +0.04 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.44 +0.02 37 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.37 +0.03 38 0 60 0
30DEC26 5.50 C 0.00 0.00 0.00 0.30 +0.02 38 0 34 0
30DEC26 5.75 C 0.00 0.00 0.00 0.24 +0.01 39 0 32 0
30DEC26 6.00 C 0.00 0.00 0.00 0.19 +0.01 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.15 +0.01 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.12 +0.01 39 0 24 0
30DEC26 6.75 C 0.00 0.00 0.00 0.09 +0.01 38 0 23 0
30DEC26 7.00 C 0.00 0.00 0.00 0.07 +0.01 38 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.06 +0.01 39 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.05 +0.01 40 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.04 +0.01 40 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 0.00 37 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 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 39 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30MAR27 3.60 C 0.00 0.00 0.00 1.38 +0.06 40 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.31 +0.06 40 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.24 +0.06 40 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.18 +0.07 41 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.11 +0.06 40 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.07 +0.08 42 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.01 +0.09 41 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.93 +0.06 40 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.90 +0.08 41 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 0.84 +0.07 41 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.79 +0.07 40 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.72 +0.05 39 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.70 +0.07 41 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.66 +0.07 41 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.61 +0.05 40 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.52 +0.04 40 0 13 0
30MAR27 5.50 C 0.00 0.00 0.00 0.44 +0.04 40 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.38 +0.04 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.31 +0.02 39 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.26 +0.02 39 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.22 +0.01 39 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.18 +0.01 39 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.16 +0.02 40 0 30 0
30MAR27 7.25 C 0.00 0.00 0.00 0.13 +0.01 40 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.05 -0.01 39 0 1 0
29JUN27 3.60 C 0.00 0.00 0.00 1.47 +0.07 41 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.40 +0.07 41 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.33 +0.07 40 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.28 +0.08 41 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.20 +0.06 40 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.14 +0.06 40 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.08 +0.06 39 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.05 +0.08 41 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.99 +0.07 40 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.93 +0.06 39 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.88 +0.06 39 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.83 +0.05 39 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.78 +0.04 39 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.73 +0.04 38 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.69 +0.03 38 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.61 +0.04 39 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.53 +0.03 39 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.46 +0.02 39 0 0 0
29JUN27 6.00 C 0.40 0.40 0.40 0.41 +0.04 39 1 2 +1
29JUN27 6.25 C 0.00 0.00 0.00 0.35 +0.03 39 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.30 +0.02 39 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.26 +0.02 39 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.23 +0.02 39 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.20 +0.02 39 0 0 0
TOTAL CALL 332 7,711 -217
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 86 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 59 0 200 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 53 0 480 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 46 0 9 0
29JUN26 4.20 P 0.02 0.02 0.02 0.01 -0.01 40 40 198 -40
29JUN26 4.30 P 0.02 0.02 0.02 0.02 -0.01 40 20 23 -4
29JUN26 4.40 P 0.03 0.03 0.03 0.03 -0.02 38 100 166 -47
29JUN26 4.50 P 0.00 0.00 0.00 0.05 -0.03 37 0 342 0
29JUN26 4.60 P 0.00 0.00 0.00 0.07 -0.05 34 0 68 0
29JUN26 4.70 P 0.12 0.12 0.09 0.11 -0.06 34 103 190 +99
29JUN26 4.80 P 0.15 0.16 0.15 0.17 -0.06 36 110 364 +110
29JUN26 4.90 P 0.21 0.21 0.21 0.24 -0.06 37 2 243 +2
29JUN26 5.00 P 0.00 0.00 0.00 0.30 -0.09 32 0 85 0
29JUN26 5.25 P 0.00 0.00 0.00 0.52 -0.10 29 0 285 0
29JUN26 5.50 P 0.00 0.00 0.00 0.74 -0.12 0 0 236 0
29JUN26 5.75 P 0.00 0.00 0.00 1.01 -0.09 0 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 1.24 -0.12 0 0 143 0
29JUN26 6.25 P 0.00 0.00 0.00 1.49 -0.14 0 0 381 0
29JUN26 6.50 P 0.00 0.00 0.00 1.74 -0.12 0 0 315 0
29JUN26 6.75 P 0.00 0.00 0.00 1.98 -0.14 0 0 145 0
29JUN26 7.00 P 0.00 0.00 0.00 2.26 -0.11 0 0 34 0
29JUN26 7.25 P 0.00 0.00 0.00 2.51 -0.11 0 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 2.76 -0.11 0 0 1 0
29JUN26 7.75 P 0.00 0.00 0.00 3.01 -0.09 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.26 -0.11 0 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 3.51 -0.11 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.76 -0.11 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.01 -0.12 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.26 -0.09 0 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 4.51 -0.10 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.76 -0.11 0 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 5.01 -0.09 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 5.26 -0.08 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 5.76 -0.11 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 6.26 -0.11 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 6.76 -0.11 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 7.26 -0.09 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 7.76 -0.12 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 40 0 60 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 -0.01 37 0 200 0
30JUL26 3.90 P 0.02 0.02 0.02 0.02 -0.01 39 1 101 +1
30JUL26 4.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 209 0
30JUL26 4.10 P 0.00 0.00 0.00 0.04 -0.02 37 0 100 0
30JUL26 4.20 P 0.00 0.00 0.00 0.06 -0.02 38 0 151 0
30JUL26 4.30 P 0.08 0.08 0.08 0.08 -0.03 37 1 30 +1
30JUL26 4.40 P 0.00 0.00 0.00 0.11 -0.03 38 0 6 0
30JUL26 4.50 P 0.13 0.13 0.13 0.14 -0.04 37 4 74 +3
30JUL26 4.60 P 0.16 0.16 0.16 0.18 -0.04 37 4 80 +4
30JUL26 4.70 P 0.00 0.00 0.00 0.23 -0.04 38 0 33 0
30JUL26 4.80 P 0.00 0.00 0.00 0.27 -0.07 36 0 730 0
30JUL26 4.90 P 0.00 0.00 0.00 0.33 -0.07 36 0 102 0
30JUL26 5.00 P 0.39 0.39 0.39 0.40 -0.08 37 1 113 0
30JUL26 5.25 P 0.00 0.00 0.00 0.59 -0.09 37 0 147 0
30JUL26 5.50 P 0.00 0.00 0.00 0.80 -0.10 37 0 60 0
30JUL26 5.75 P 0.00 0.00 0.00 1.03 -0.11 37 0 120 0
30JUL26 6.00 P 0.00 0.00 0.00 1.26 -0.13 0 0 36 0
30JUL26 6.25 P 0.00 0.00 0.00 1.51 -0.12 0 0 5 0
30JUL26 6.50 P 0.00 0.00 0.00 1.75 -0.11 0 0 1 0
30JUL26 6.75 P 0.00 0.00 0.00 2.00 -0.12 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.26 -0.11 0 0 1 0
30JUL26 7.25 P 0.00 0.00 0.00 2.51 -0.11 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.76 -0.11 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.01 -0.11 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.26 -0.12 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.51 -0.11 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.76 -0.11 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.04 -0.02 40 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.06 -0.02 41 0 2 0
28AUG26 4.00 P 0.03 0.07 0.03 0.08 -0.02 41 3 42 +2
28AUG26 4.10 P 0.00 0.00 0.00 0.10 -0.02 41 0 6 0
28AUG26 4.20 P 0.00 0.00 0.00 0.12 -0.03 40 0 61 0
28AUG26 4.30 P 0.15 0.15 0.15 0.15 -0.03 40 6 46 +6
28AUG26 4.40 P 0.00 0.00 0.00 0.18 -0.04 40 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.22 -0.04 40 0 65 0
28AUG26 4.60 P 0.00 0.00 0.00 0.27 -0.04 40 0 88 0
28AUG26 4.70 P 0.00 0.00 0.00 0.31 -0.06 39 0 84 0
28AUG26 4.80 P 0.00 0.00 0.00 0.36 -0.06 39 0 72 0
28AUG26 4.90 P 0.00 0.00 0.00 0.42 -0.07 39 0 86 0
28AUG26 5.00 P 0.00 0.00 0.00 0.50 -0.05 41 0 234 0
28AUG26 5.25 P 0.00 0.00 0.00 0.64 -0.10 37 0 51 0
28AUG26 5.50 P 0.00 0.00 0.00 0.84 -0.11 37 0 171 0
28AUG26 5.75 P 0.00 0.00 0.00 1.06 -0.12 38 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.29 -0.12 38 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.52 -0.14 34 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.76 -0.10 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.00 -0.12 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.26 -0.11 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.51 -0.11 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.76 -0.11 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.01 -0.11 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.26 -0.12 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.07 -0.02 40 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.09 -0.02 40 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.11 -0.03 40 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.14 -0.02 40 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.17 -0.03 40 0 4 0
29SEP26 4.30 P 0.00 0.00 0.00 0.20 -0.04 40 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.24 -0.04 40 0 30 0
29SEP26 4.50 P 0.00 0.00 0.00 0.29 -0.03 41 0 3 0
29SEP26 4.60 P 0.00 0.00 0.00 0.33 -0.04 40 0 31 0
29SEP26 4.70 P 0.00 0.00 0.00 0.38 -0.05 40 0 60 0
29SEP26 4.80 P 0.00 0.00 0.00 0.44 -0.05 41 0 121 0
29SEP26 4.90 P 0.00 0.00 0.00 0.50 -0.05 41 0 62 0
29SEP26 5.00 P 0.00 0.00 0.00 0.56 -0.06 41 0 256 0
29SEP26 5.25 P 0.00 0.00 0.00 0.72 -0.08 40 0 43 0
29SEP26 5.50 P 0.00 0.00 0.00 0.91 -0.08 41 0 161 0
29SEP26 5.75 P 0.00 0.00 0.00 1.11 -0.10 40 0 501 0
29SEP26 6.00 P 1.36 1.36 1.36 1.33 -0.11 41 10 531 0
29SEP26 6.25 P 0.00 0.00 0.00 1.56 -0.11 42 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.79 -0.11 42 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 2.02 -0.11 37 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.26 -0.12 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.51 -0.11 0 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 2.76 -0.11 0 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 3.01 -0.11 0 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 3.26 -0.12 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.51 -0.11 0 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 3.76 -0.11 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.01 -0.12 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.26 -0.10 0 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 4.51 -0.10 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.76 -0.11 0 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 5.01 -0.09 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.26 -0.09 0 0 16 0
29SEP26 10.50 P 0.00 0.00 0.00 5.76 -0.11 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.26 -0.11 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.76 -0.11 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.26 -0.09 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.76 -0.12 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.10 -0.02 39 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.12 -0.02 39 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.14 -0.03 38 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.17 -0.03 39 0 1 0
30DEC26 4.00 P 0.00 0.00 0.00 0.20 -0.03 39 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.23 -0.04 38 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.27 -0.04 39 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.31 -0.04 39 0 10 0
30DEC26 4.40 P 0.00 0.00 0.00 0.35 -0.04 39 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.40 -0.04 39 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.44 -0.06 38 0 106 0
30DEC26 4.70 P 0.00 0.00 0.00 0.48 -0.07 38 0 131 0
30DEC26 4.80 P 0.00 0.00 0.00 0.53 -0.08 37 0 64 0
30DEC26 4.90 P 0.00 0.00 0.00 0.59 -0.08 38 0 31 0
30DEC26 5.00 P 0.00 0.00 0.00 0.64 -0.09 37 0 76 0
30DEC26 5.25 P 0.00 0.00 0.00 0.83 -0.07 39 0 58 0
30DEC26 5.50 P 0.00 0.00 0.00 0.99 -0.10 38 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.21 -0.09 40 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 1.41 -0.10 40 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 1.62 -0.09 40 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.84 -0.10 40 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.06 -0.11 39 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.29 -0.11 39 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 2.53 -0.11 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.77 -0.10 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.01 -0.11 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.26 -0.12 0 0 7 0
30DEC26 8.25 P 0.00 0.00 0.00 3.51 -0.11 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.76 -0.11 0 0 6 0
30DEC26 8.75 P 0.00 0.00 0.00 4.01 -0.12 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.26 -0.10 0 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 4.51 -0.10 0 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.17 -0.02 40 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.20 -0.02 40 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.22 -0.04 39 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.25 -0.04 39 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.28 -0.04 39 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.32 -0.04 39 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.36 -0.03 39 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.40 -0.04 39 0 16 0
30MAR27 4.40 P 0.00 0.00 0.00 0.44 -0.04 39 0 22 0
30MAR27 4.50 P 0.00 0.00 0.00 0.49 -0.04 39 0 13 0
30MAR27 4.60 P 0.00 0.00 0.00 0.53 -0.08 38 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.58 -0.09 38 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.64 -0.08 38 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.69 -0.09 38 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.75 -0.07 38 0 53 0
30MAR27 5.25 P 0.00 0.00 0.00 0.90 -0.09 37 0 17 0
30MAR27 5.50 P 0.00 0.00 0.00 1.07 -0.10 37 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.26 -0.10 38 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.48 -0.08 39 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.66 -0.11 38 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.86 -0.13 37 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.10 -0.11 39 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.33 -0.10 39 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 2.55 -0.11 38 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.79 -0.10 39 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 3.02 -0.11 36 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.26 -0.12 0 0 4 0
30MAR27 8.25 P 0.00 0.00 0.00 3.51 -0.11 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.76 -0.11 0 0 4 0
29JUN27 3.60 P 0.00 0.00 0.00 0.22 -0.02 39 0 7 0
29JUN27 3.70 P 0.00 0.00 0.00 0.25 -0.02 39 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.28 -0.03 39 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.32 -0.03 39 0 4 0
29JUN27 4.00 P 0.00 0.00 0.00 0.35 -0.04 39 0 4 0
29JUN27 4.10 P 0.00 0.00 0.00 0.39 -0.04 39 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.44 -0.04 39 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.48 -0.04 39 0 0 0
29JUN27 4.40 P 0.54 0.54 0.54 0.53 -0.04 40 2 3 +2
29JUN27 4.50 P 0.00 0.00 0.00 0.57 -0.05 39 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.62 -0.05 39 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.68 -0.04 39 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.73 -0.05 39 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.79 -0.05 39 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.85 -0.05 39 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.01 -0.05 39 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.18 -0.06 39 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.33 -0.10 38 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.54 -0.08 39 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.71 -0.11 37 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.92 -0.11 38 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.13 -0.12 37 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.37 -0.10 39 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.59 -0.10 39 0 0 0
TOTAL PUT 407 10,154 +139
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$ 1.50
29JUN26 0.90 C 0.00 0.00 0.00 0.60 +0.02 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.55 +0.02 0 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.50 +0.02 0 0 1 0
29JUN26 1.05 C 0.00 0.00 0.00 0.45 +0.02 0 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.40 +0.02 0 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.35 +0.01 0 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.30 +0.02 0 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.26 +0.02 71 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.21 +0.02 59 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.17 +0.02 62 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.13 +0.02 59 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.09 +0.01 52 0 3 0
29JUN26 1.50 C 0.00 0.00 0.00 0.06 0.00 50 0 15 0
29JUN26 1.55 C 0.00 0.00 0.00 0.04 0.00 51 0 12 0
29JUN26 1.60 C 0.00 0.00 0.00 0.03 +0.01 56 0 117 0
29JUN26 1.65 C 0.02 0.02 0.02 0.02 +0.01 57 2 24 +2
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 54 0 61 0
29JUN26 1.75 C 0.01 0.01 0.01 0.01 0.00 62 1 61 -1
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 70 0 82 0
29JUN26 1.85 C 0.01 0.01 0.01 0.01 0.00 77 1 51 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 85 0 399 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 91 0 33 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 98 0 180 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 110 0 111 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 121 0 353 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 132 0 95 0
29JUN26 2.40 C 0.00 0.00 0.00 0.01 0.00 142 0 1,077 0
29JUN26 2.50 C 0.00 0.00 0.00 0.01 0.00 151 0 178 0
29JUN26 2.60 C 0.00 0.00 0.00 0.01 0.00 160 0 236 0
29JUN26 2.70 C 0.00 0.00 0.00 0.01 0.00 168 0 67 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 0.00 176 0 155 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 184 0 35 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 191 0 2,615 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 198 0 220 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 205 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 211 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 223 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 229 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 245 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 255 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.51 +0.03 71 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.46 +0.02 63 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.41 +0.02 56 0 0 0
30JUL26 1.15 C 0.00 0.00 0.00 0.36 +0.02 49 0 0 0
30JUL26 1.20 C 0.00 0.00 0.00 0.32 +0.02 55 0 0 0
30JUL26 1.25 C 0.00 0.00 0.00 0.28 +0.02 56 0 0 0
30JUL26 1.30 C 0.00 0.00 0.00 0.24 +0.02 55 0 0 0
30JUL26 1.35 C 0.00 0.00 0.00 0.20 +0.02 52 0 0 0
30JUL26 1.40 C 0.00 0.00 0.00 0.17 +0.02 54 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.14 +0.01 53 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.11 +0.01 51 0 4 0
30JUL26 1.55 C 0.00 0.00 0.00 0.09 +0.01 52 0 10 0
30JUL26 1.60 C 0.06 0.06 0.06 0.07 +0.01 51 1 13 +1
30JUL26 1.65 C 0.00 0.00 0.00 0.06 +0.01 53 0 5 0
30JUL26 1.70 C 0.00 0.00 0.00 0.04 0.00 49 0 4 0
30JUL26 1.75 C 0.00 0.00 0.00 0.03 0.00 49 0 39 0
30JUL26 1.80 C 0.00 0.00 0.00 0.02 0.00 47 0 72 0
30JUL26 1.85 C 0.00 0.00 0.00 0.01 0.00 43 0 26 0
30JUL26 1.90 C 0.00 0.00 0.00 0.01 0.00 47 0 135 0
30JUL26 1.95 C 0.00 0.00 0.00 0.01 0.00 50 0 66 0
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 79 0 32 0
30JUL26 2.50 C 0.00 0.00 0.00 0.01 0.00 84 0 11 0
30JUL26 2.60 C 0.00 0.00 0.00 0.01 0.00 89 0 31 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 98 0 36 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 106 0 33 0
28AUG26 1.00 C 0.00 0.00 0.00 0.52 +0.01 66 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.47 +0.02 59 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.43 +0.02 62 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.38 +0.01 55 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.34 +0.02 55 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.30 +0.01 54 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.27 +0.02 57 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.23 +0.01 53 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.21 +0.02 57 0 0 0
28AUG26 1.45 C 0.20 0.20 0.18 0.17 +0.01 52 14 18 0
28AUG26 1.50 C 0.00 0.00 0.00 0.15 +0.01 54 0 10 0
28AUG26 1.55 C 0.00 0.00 0.00 0.13 +0.01 54 0 1 0
28AUG26 1.60 C 0.00 0.00 0.00 0.11 +0.01 54 0 0 0
28AUG26 1.65 C 0.09 0.09 0.09 0.10 +0.01 57 20 71 +20
28AUG26 1.70 C 0.00 0.00 0.00 0.08 0.00 55 0 118 0
28AUG26 1.75 C 0.00 0.00 0.00 0.07 0.00 56 0 66 0
28AUG26 1.80 C 0.07 0.07 0.07 0.06 0.00 56 2 3 +2
28AUG26 1.85 C 0.06 0.06 0.06 0.05 0.00 56 2 18 +2
28AUG26 1.90 C 0.05 0.05 0.05 0.04 0.00 55 2 13 +2
28AUG26 1.95 C 0.05 0.05 0.04 0.03 0.00 53 5 30 0
28AUG26 2.00 C 0.04 0.04 0.04 0.02 0.00 50 2 8 +2
28AUG26 2.10 C 0.00 0.00 0.00 0.01 0.00 47 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 0.01 0.01 0.01 0.01 0.00 61 2 11 +2
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 0.53 +0.01 62 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.48 +0.01 56 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.44 +0.02 57 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.40 +0.02 56 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.36 +0.02 55 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.32 +0.01 53 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.30 +0.03 58 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.25 +0.01 51 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.23 +0.01 54 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.20 +0.01 53 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.18 +0.01 54 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.16 +0.01 54 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.14 0.00 54 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.13 +0.01 56 0 16 0
29SEP26 1.70 C 0.00 0.00 0.00 0.11 0.00 55 0 16 0
29SEP26 1.75 C 0.00 0.00 0.00 0.10 +0.01 56 0 48 0
29SEP26 1.80 C 0.00 0.00 0.00 0.09 +0.01 57 0 105 0
29SEP26 1.85 C 0.00 0.00 0.00 0.08 +0.01 57 0 11 0
29SEP26 1.90 C 0.00 0.00 0.00 0.07 +0.01 57 0 200 0
29SEP26 1.95 C 0.09 0.09 0.09 0.06 +0.01 57 1 239 0
29SEP26 2.00 C 0.00 0.00 0.00 0.05 +0.01 56 0 206 0
29SEP26 2.10 C 0.00 0.00 0.00 0.04 +0.01 57 0 206 0
29SEP26 2.20 C 0.00 0.00 0.00 0.03 +0.01 57 0 8 0
29SEP26 2.30 C 0.04 0.04 0.04 0.02 +0.01 55 1 344 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 57 0 70 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 60 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 0.00 0.00 0.00 0.01 0.00 69 0 19 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 71 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 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 0.56 +0.03 58 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.52 +0.03 57 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.48 +0.01 55 0 1 0
30DEC26 1.15 C 0.00 0.00 0.00 0.44 +0.02 54 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.41 +0.03 55 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.37 +0.02 52 0 0 0
30DEC26 1.30 C 0.00 0.00 0.00 0.34 0.00 52 0 0 0
30DEC26 1.35 C 0.00 0.00 0.00 0.31 +0.01 51 0 0 0
30DEC26 1.40 C 0.00 0.00 0.00 0.29 +0.02 53 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.26 +0.01 51 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.25 +0.02 54 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.22 0.00 52 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.21 +0.01 54 0 2 0
30DEC26 1.65 C 0.00 0.00 0.00 0.19 +0.01 54 0 1 0
30DEC26 1.70 C 0.00 0.00 0.00 0.18 +0.01 55 0 2 0
30DEC26 1.75 C 0.00 0.00 0.00 0.16 +0.01 54 0 131 0
30DEC26 1.80 C 0.00 0.00 0.00 0.15 +0.01 55 0 291 0
30DEC26 1.85 C 0.00 0.00 0.00 0.14 +0.01 56 0 170 0
30DEC26 1.90 C 0.00 0.00 0.00 0.12 0.00 54 0 3 0
30DEC26 1.95 C 0.00 0.00 0.00 0.11 0.00 54 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 0.10 0.00 54 0 20 0
30DEC26 2.10 C 0.00 0.00 0.00 0.09 +0.01 56 0 5 0
30DEC26 2.20 C 0.00 0.00 0.00 0.07 0.00 54 0 10 0
30DEC26 2.30 C 0.00 0.00 0.00 0.06 0.00 55 0 121 0
30DEC26 2.40 C 0.00 0.00 0.00 0.05 0.00 55 0 10 0
30DEC26 2.50 C 0.00 0.00 0.00 0.04 0.00 54 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.03 0.00 53 0 7 0
30DEC26 2.70 C 0.00 0.00 0.00 0.02 0.00 50 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 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 51 0 540 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30DEC26 3.30 C 0.03 0.03 0.03 0.01 0.00 55 38 38 +38
30DEC26 3.40 C 0.03 0.03 0.03 0.01 0.00 57 45 45 +45
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 64 0 46 0
30MAR27 1.00 C 0.00 0.00 0.00 0.59 +0.03 57 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.55 +0.02 55 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.50 +0.01 50 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.48 +0.03 54 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.45 +0.01 54 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.42 +0.01 54 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.39 +0.02 53 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.36 +0.01 52 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.34 +0.02 53 0 16 0
30MAR27 1.45 C 0.00 0.00 0.00 0.31 +0.01 52 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.29 +0.01 52 0 0 0
30MAR27 1.55 C 0.30 0.30 0.28 0.28 +0.02 54 3 3 +3
30MAR27 1.60 C 0.00 0.00 0.00 0.26 +0.01 54 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.24 +0.01 53 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.23 +0.01 54 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.21 +0.01 54 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.20 +0.01 54 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.18 +0.01 53 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.17 +0.01 54 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.16 +0.01 54 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.15 +0.01 54 0 1 0
30MAR27 2.10 C 0.00 0.00 0.00 0.13 +0.01 54 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.11 +0.01 53 0 6 0
30MAR27 2.30 C 0.00 0.00 0.00 0.10 +0.01 54 0 3 0
30MAR27 2.40 C 0.00 0.00 0.00 0.09 +0.01 55 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.08 +0.01 55 0 8 0
30MAR27 2.60 C 0.00 0.00 0.00 0.07 +0.01 55 0 5 0
30MAR27 2.70 C 0.00 0.00 0.00 0.06 +0.01 55 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.05 +0.01 54 0 11 0
30MAR27 2.90 C 0.00 0.00 0.00 0.04 +0.01 53 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.03 +0.01 51 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 48 0 11 0
29JUN27 1.00 C 0.00 0.00 0.00 0.61 +0.03 54 0 0 0
29JUN27 1.05 C 0.00 0.00 0.00 0.57 +0.01 52 0 0 0
29JUN27 1.10 C 0.00 0.00 0.00 0.55 +0.03 55 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.51 +0.02 53 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.48 +0.02 52 0 0 0
29JUN27 1.25 C 0.00 0.00 0.00 0.45 +0.01 52 0 0 0
29JUN27 1.30 C 0.00 0.00 0.00 0.43 +0.02 53 0 0 0
29JUN27 1.35 C 0.00 0.00 0.00 0.41 +0.02 54 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.39 +0.03 54 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.36 +0.02 53 0 0 0
29JUN27 1.50 C 0.34 0.34 0.34 0.34 +0.02 53 1 1 +1
29JUN27 1.55 C 0.00 0.00 0.00 0.32 +0.02 53 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.30 +0.01 53 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.29 +0.02 54 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.27 +0.01 53 0 30 0
29JUN27 1.75 C 0.00 0.00 0.00 0.25 +0.01 53 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.24 +0.01 53 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.23 +0.02 54 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.21 +0.01 53 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.20 +0.01 53 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.19 +0.01 53 0 1 0
29JUN27 2.10 C 0.00 0.00 0.00 0.17 +0.01 53 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.15 +0.01 53 0 7 0
29JUN27 2.30 C 0.00 0.00 0.00 0.13 +0.01 53 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.12 +0.01 53 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.11 +0.01 54 0 3 0
TOTAL CALL 143 12,205 +119
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 139 0 28 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 125 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 99 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 86 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 74 0 18 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 62 0 14 0
29JUN26 1.35 P 0.02 0.02 0.02 0.01 -0.01 50 10 46 +10
29JUN26 1.40 P 0.00 0.00 0.00 0.02 -0.01 50 0 28 0
29JUN26 1.45 P 0.00 0.00 0.00 0.04 -0.01 54 0 71 0
29JUN26 1.50 P 0.00 0.00 0.00 0.06 -0.02 51 0 68 0
29JUN26 1.55 P 0.00 0.00 0.00 0.08 -0.03 43 0 80 0
29JUN26 1.60 P 0.00 0.00 0.00 0.12 -0.03 47 0 93 0
29JUN26 1.65 P 0.00 0.00 0.00 0.17 -0.01 59 0 176 0
29JUN26 1.70 P 0.00 0.00 0.00 0.21 -0.02 56 0 95 0
29JUN26 1.75 P 0.23 0.23 0.23 0.26 -0.02 65 1 52 -1
29JUN26 1.80 P 0.00 0.00 0.00 0.31 -0.01 72 0 140 0
29JUN26 1.85 P 0.35 0.35 0.35 0.35 -0.02 0 5 76 0
29JUN26 1.90 P 0.00 0.00 0.00 0.40 -0.02 0 0 60 0
29JUN26 1.95 P 0.00 0.00 0.00 0.45 -0.03 0 0 26 0
29JUN26 2.00 P 0.50 0.53 0.50 0.50 -0.02 0 20 87 0
29JUN26 2.10 P 0.00 0.00 0.00 0.60 -0.02 0 0 16 0
29JUN26 2.20 P 0.00 0.00 0.00 0.70 -0.02 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.80 -0.02 0 0 13 0
29JUN26 2.40 P 0.00 0.00 0.00 0.90 -0.02 0 0 71 0
29JUN26 2.50 P 0.00 0.00 0.00 1.00 -0.02 0 0 17 0
29JUN26 2.60 P 0.00 0.00 0.00 1.11 -0.01 165 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 1.20 -0.02 0 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 1.30 -0.02 0 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 1.40 -0.02 0 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 1.51 -0.01 198 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 1.60 -0.02 0 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.70 -0.02 0 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.81 -0.01 218 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.91 -0.01 225 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 2.00 -0.03 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 2.10 -0.03 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 2.20 -0.03 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 2.31 -0.02 248 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 2.40 -0.03 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 2.50 -0.03 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.60 -0.03 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.71 -0.02 269 0 0 0
30JUL26 1.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 1.05 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 1.10 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
30JUL26 1.25 P 0.00 0.00 0.00 0.02 0.00 52 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.03 0.00 51 0 101 0
30JUL26 1.35 P 0.05 0.05 0.05 0.05 -0.01 55 5 23 +5
30JUL26 1.40 P 0.00 0.00 0.00 0.06 -0.01 51 0 15 0
30JUL26 1.45 P 0.08 0.08 0.08 0.08 -0.01 51 4 15 +4
30JUL26 1.50 P 0.00 0.00 0.00 0.10 -0.02 48 0 8 0
30JUL26 1.55 P 0.00 0.00 0.00 0.13 -0.02 49 0 24 0
30JUL26 1.60 P 0.00 0.00 0.00 0.17 -0.02 53 0 18 0
30JUL26 1.65 P 0.00 0.00 0.00 0.20 -0.02 51 0 13 0
30JUL26 1.70 P 0.00 0.00 0.00 0.24 -0.02 52 0 24 0
30JUL26 1.75 P 0.00 0.00 0.00 0.28 -0.02 52 0 7 0
30JUL26 1.80 P 0.00 0.00 0.00 0.32 -0.03 51 0 110 0
30JUL26 1.85 P 0.00 0.00 0.00 0.37 -0.02 55 0 4 0
30JUL26 1.90 P 0.00 0.00 0.00 0.41 -0.03 51 0 13 0
30JUL26 1.95 P 0.00 0.00 0.00 0.46 -0.02 55 0 16 0
30JUL26 2.00 P 0.00 0.00 0.00 0.51 -0.03 59 0 27 0
30JUL26 2.10 P 0.00 0.00 0.00 0.61 -0.02 66 0 5 0
30JUL26 2.20 P 0.70 0.70 0.70 0.71 -0.03 73 50 71 +50
30JUL26 2.30 P 0.00 0.00 0.00 0.81 -0.02 79 0 29 0
30JUL26 2.40 P 0.00 0.00 0.00 0.91 -0.02 85 0 2 0
30JUL26 2.50 P 0.00 0.00 0.00 1.00 -0.03 0 0 2 0
30JUL26 2.60 P 0.00 0.00 0.00 1.11 -0.02 97 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 1.20 -0.03 0 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 1.30 -0.03 0 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 1.40 -0.03 0 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 1.51 -0.02 115 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.02 0.00 59 0 43 0
28AUG26 1.15 P 0.00 0.00 0.00 0.03 0.00 60 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.04 0.00 60 0 207 0
28AUG26 1.25 P 0.04 0.04 0.04 0.05 0.00 58 2 25 +2
28AUG26 1.30 P 0.06 0.06 0.06 0.06 -0.01 55 2 208 +2
28AUG26 1.35 P 0.07 0.08 0.07 0.08 -0.01 57 4 7 +4
28AUG26 1.40 P 0.00 0.00 0.00 0.09 -0.02 52 0 5 0
28AUG26 1.45 P 0.00 0.00 0.00 0.12 -0.01 55 0 3 0
28AUG26 1.50 P 0.00 0.00 0.00 0.14 -0.02 53 0 7 0
28AUG26 1.55 P 0.00 0.00 0.00 0.17 -0.02 54 0 62 0
28AUG26 1.60 P 0.00 0.00 0.00 0.20 -0.02 53 0 8 0
28AUG26 1.65 P 0.00 0.00 0.00 0.23 -0.03 52 0 4 0
28AUG26 1.70 P 0.00 0.00 0.00 0.27 -0.03 54 0 2 0
28AUG26 1.75 P 0.00 0.00 0.00 0.32 -0.02 59 0 8 0
28AUG26 1.80 P 0.00 0.00 0.00 0.36 -0.01 60 0 13 0
28AUG26 1.85 P 0.00 0.00 0.00 0.40 -0.02 60 0 2 0
28AUG26 1.90 P 0.00 0.00 0.00 0.44 -0.02 59 0 5 0
28AUG26 1.95 P 0.00 0.00 0.00 0.49 -0.02 63 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.53 -0.02 61 0 5 0
28AUG26 2.10 P 0.00 0.00 0.00 0.62 -0.03 61 0 9 0
28AUG26 2.20 P 0.00 0.00 0.00 0.71 -0.04 59 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.81 -0.04 64 0 4 0
28AUG26 2.40 P 0.00 0.00 0.00 0.92 -0.02 78 0 2 0
28AUG26 2.50 P 0.00 0.00 0.00 1.00 -0.04 0 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 1.11 -0.02 78 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 1.21 -0.02 82 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 1.31 -0.02 86 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 1.40 -0.03 0 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 1.51 -0.02 93 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 1.05 P 0.00 0.00 0.00 0.02 0.00 55 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.03 0.00 56 0 1 0
29SEP26 1.15 P 0.00 0.00 0.00 0.04 0.00 56 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.05 -0.01 55 0 5 0
29SEP26 1.25 P 0.00 0.00 0.00 0.06 -0.01 53 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.08 -0.01 54 0 100 0
29SEP26 1.35 P 0.09 0.09 0.09 0.10 -0.01 55 2 2 0
29SEP26 1.40 P 0.00 0.00 0.00 0.12 -0.01 54 0 3 0
29SEP26 1.45 P 0.00 0.00 0.00 0.14 -0.02 53 0 23 0
29SEP26 1.50 P 0.00 0.00 0.00 0.17 -0.01 54 0 79 0
29SEP26 1.55 P 0.00 0.00 0.00 0.20 -0.01 55 0 9 0
29SEP26 1.60 P 0.24 0.24 0.24 0.23 -0.02 55 1 21 +1
29SEP26 1.65 P 0.00 0.00 0.00 0.26 -0.02 54 0 14 0
29SEP26 1.70 P 0.00 0.00 0.00 0.30 -0.02 56 0 45 0
29SEP26 1.75 P 0.00 0.00 0.00 0.33 -0.03 53 0 20 0
29SEP26 1.80 P 0.00 0.00 0.00 0.38 -0.02 58 0 22 0
29SEP26 1.85 P 0.00 0.00 0.00 0.42 -0.02 58 0 18 0
29SEP26 1.90 P 0.00 0.00 0.00 0.46 -0.02 58 0 200 0
29SEP26 1.95 P 0.00 0.00 0.00 0.50 -0.02 58 0 191 0
29SEP26 2.00 P 0.00 0.00 0.00 0.55 -0.02 61 0 306 0
29SEP26 2.10 P 0.00 0.00 0.00 0.64 -0.02 62 0 234 0
29SEP26 2.20 P 0.76 0.76 0.76 0.73 -0.02 63 8 25 -6
29SEP26 2.30 P 0.00 0.00 0.00 0.82 -0.03 62 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.92 -0.02 66 0 201 0
29SEP26 2.50 P 0.00 0.00 0.00 1.01 -0.03 63 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 1.11 -0.02 67 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 1.21 -0.03 70 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 1.31 -0.03 74 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 1.40 -0.03 0 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.51 -0.02 80 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.60 -0.02 0 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.70 -0.03 0 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.81 -0.02 89 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.91 -0.02 91 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 2.00 -0.03 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 2.10 -0.03 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 2.20 -0.03 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.31 -0.02 101 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 2.40 -0.03 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.50 -0.03 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.60 -0.03 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.71 -0.02 110 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.04 0.00 56 0 0 0
30DEC26 1.05 P 0.00 0.00 0.00 0.05 0.00 55 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.06 0.00 54 0 1 0
30DEC26 1.15 P 0.00 0.00 0.00 0.07 0.00 52 0 0 0
30DEC26 1.20 P 0.00 0.00 0.00 0.09 0.00 54 0 31 0
30DEC26 1.25 P 0.00 0.00 0.00 0.11 0.00 54 0 1 0
30DEC26 1.30 P 0.13 0.13 0.13 0.13 0.00 54 30 31 +30
30DEC26 1.35 P 0.00 0.00 0.00 0.14 -0.02 51 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.17 -0.01 53 0 12 0
30DEC26 1.45 P 0.00 0.00 0.00 0.20 0.00 54 0 69 0
30DEC26 1.50 P 0.00 0.00 0.00 0.22 -0.01 52 0 19 0
30DEC26 1.55 P 0.00 0.00 0.00 0.25 -0.01 52 0 6 0
30DEC26 1.60 P 0.28 0.28 0.28 0.29 -0.01 55 5 28 +5
30DEC26 1.65 P 0.00 0.00 0.00 0.32 -0.01 54 0 9 0
30DEC26 1.70 P 0.00 0.00 0.00 0.36 -0.01 56 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.40 -0.01 57 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.43 -0.01 56 0 311 0
30DEC26 1.85 P 0.00 0.00 0.00 0.47 -0.01 56 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.51 -0.01 57 0 6 0
30DEC26 1.95 P 0.00 0.00 0.00 0.55 -0.01 57 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.59 -0.02 57 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.68 -0.01 59 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.77 -0.01 61 0 11 0
30DEC26 2.30 P 0.00 0.00 0.00 0.85 -0.02 59 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.95 -0.02 63 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 1.05 -0.02 66 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 1.13 0.00 62 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 1.24 -0.02 69 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.31 -0.05 58 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.44 -0.02 75 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.53 0.00 73 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.60 -0.03 0 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.70 -0.03 0 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.81 -0.06 70 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.91 -0.05 72 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.00 -0.03 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.10 -0.05 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.20 -0.03 0 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 2.31 -0.02 79 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.40 -0.03 0 0 1 0
30MAR27 1.00 P 0.00 0.00 0.00 0.06 0.00 54 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.08 0.00 56 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.09 0.00 54 0 33 0
30MAR27 1.15 P 0.00 0.00 0.00 0.10 0.00 52 0 0 0
30MAR27 1.20 P 0.00 0.00 0.00 0.12 0.00 53 0 0 0
30MAR27 1.25 P 0.00 0.00 0.00 0.14 0.00 53 0 0 0
30MAR27 1.30 P 0.00 0.00 0.00 0.16 0.00 52 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.18 -0.01 52 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.21 0.00 53 0 12 0
30MAR27 1.45 P 0.00 0.00 0.00 0.23 -0.01 51 0 14 0
30MAR27 1.50 P 0.00 0.00 0.00 0.26 -0.01 52 0 9 0
30MAR27 1.55 P 0.00 0.00 0.00 0.29 -0.01 52 0 1 0
30MAR27 1.60 P 0.00 0.00 0.00 0.33 -0.01 54 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.36 -0.01 54 0 16 0
30MAR27 1.70 P 0.00 0.00 0.00 0.39 -0.02 53 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.44 0.00 56 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.47 -0.01 55 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.51 -0.01 56 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.55 -0.01 56 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.59 -0.01 57 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.63 -0.01 57 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.71 -0.01 57 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.79 -0.02 57 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 0.88 -0.02 58 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 0.97 -0.02 59 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.07 -0.01 62 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.15 -0.03 60 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.24 -0.03 59 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.33 -0.04 59 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.44 -0.02 64 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.55 -0.02 69 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 1.61 -0.02 57 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.74 -0.02 71 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.81 -0.06 61 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.91 -0.05 63 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.00 -0.05 0 0 1 0
29JUN27 1.00 P 0.09 0.09 0.09 0.07 -0.01 51 60 60 +60
29JUN27 1.05 P 0.00 0.00 0.00 0.09 0.00 52 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.10 0.00 50 0 2 0
29JUN27 1.15 P 0.00 0.00 0.00 0.13 0.00 53 0 2 0
29JUN27 1.20 P 0.00 0.00 0.00 0.15 +0.01 53 0 122 0
29JUN27 1.25 P 0.00 0.00 0.00 0.16 -0.01 51 0 0 0
29JUN27 1.30 P 0.20 0.20 0.20 0.19 0.00 52 1 1 +1
29JUN27 1.35 P 0.00 0.00 0.00 0.21 -0.01 51 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.24 0.00 52 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.26 -0.01 51 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.29 -0.01 51 0 1 0
29JUN27 1.55 P 0.00 0.00 0.00 0.32 -0.01 51 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.35 -0.02 51 0 2 0
29JUN27 1.65 P 0.00 0.00 0.00 0.39 -0.02 52 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.43 -0.01 54 0 1 0
29JUN27 1.75 P 0.00 0.00 0.00 0.46 -0.02 53 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.50 -0.01 54 0 2 0
29JUN27 1.85 P 0.00 0.00 0.00 0.54 -0.01 55 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.58 -0.01 55 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.62 -0.01 56 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.66 -0.01 56 0 0 0
29JUN27 2.10 P 0.73 0.73 0.73 0.74 -0.01 56 8 8 +8
29JUN27 2.20 P 0.00 0.00 0.00 0.82 -0.01 56 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.90 -0.02 56 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.99 0.00 57 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.08 -0.02 57 0 0 0
TOTAL PUT 218 5,663 +175
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$ 119.60
29JUN26 60.00 C 0.00 0.00 0.00 59.82 +2.74 164 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 57.32 +2.74 155 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 54.82 +2.73 146 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 52.26 +2.67 128 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 49.83 +2.74 130 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 47.33 +2.73 123 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 44.84 +2.74 116 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 42.28 +2.68 101 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 39.84 +2.73 101 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 37.36 +2.75 96 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 34.86 +2.75 89 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 32.36 +2.74 82 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 29.86 +2.74 75 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 27.39 +2.77 71 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 24.82 +2.69 60 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 22.34 +2.71 55 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 19.71 +2.57 29 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 17.22 +2.54 30 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 14.75 +2.50 30 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 12.32 +2.41 30 0 60 0
29JUN26 110.00 C 0.00 0.00 0.00 9.97 +2.24 30 0 20 0
29JUN26 112.50 C 0.00 0.00 0.00 7.77 +2.06 30 0 34 0
29JUN26 115.00 C 4.95 5.45 4.95 5.83 +1.84 31 29 390 +1
29JUN26 117.50 C 3.50 4.65 3.50 4.06 +1.39 30 2 416 0
29JUN26 120.00 C 2.70 2.96 2.18 2.82 +1.12 31 65 1,110 -3
29JUN26 122.50 C 1.43 2.22 1.43 1.69 +0.66 30 100 123 +21
29JUN26 125.00 C 0.90 1.34 0.90 1.00 +0.39 30 35 136 +3
29JUN26 127.50 C 0.63 0.85 0.63 0.59 +0.27 31 25 165 +3
29JUN26 130.00 C 0.32 0.51 0.32 0.31 +0.15 31 28 123 -1
29JUN26 132.50 C 0.31 0.33 0.31 0.15 +0.07 30 52 143 +30
29JUN26 135.00 C 0.23 0.23 0.23 0.07 +0.03 31 16 205 -1
29JUN26 137.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 145 0
29JUN26 140.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 311 0
29JUN26 142.50 C 0.08 0.08 0.08 0.01 0.00 33 11 248 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 39 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 44 0 168 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 47 0 188 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 49 0 167 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 52 0 89 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 54 0 55 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 57 0 4 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 59 0 43 0
30JUL26 92.50 C 0.00 0.00 0.00 28.19 +3.57 53 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 25.74 +3.60 50 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 23.23 +3.15 45 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 20.15 +2.40 30 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 17.81 +2.30 30 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 15.56 +2.19 30 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 13.41 +2.03 30 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 11.39 +1.86 30 0 15 0
30JUL26 112.50 C 0.00 0.00 0.00 9.53 +1.71 30 0 15 0
30JUL26 115.00 C 0.00 0.00 0.00 7.93 +1.66 30 0 40 0
30JUL26 117.50 C 6.04 7.62 6.04 6.39 +1.43 30 16 28 +7
30JUL26 120.00 C 5.90 5.90 5.90 5.06 +1.16 30 3 29 0
30JUL26 122.50 C 3.89 3.90 3.89 3.96 +0.94 30 13 45 -7
30JUL26 125.00 C 3.24 3.60 3.24 3.04 +0.74 30 12 42 +11
30JUL26 127.50 C 0.00 0.00 0.00 2.33 +0.61 30 0 91 0
30JUL26 130.00 C 1.56 1.82 1.56 1.74 +0.44 30 30 75 +15
30JUL26 132.50 C 1.20 1.43 1.20 1.30 +0.33 30 6 60 -4
30JUL26 135.00 C 0.00 0.00 0.00 0.94 +0.24 30 0 106 0
30JUL26 137.50 C 0.70 0.70 0.70 0.66 +0.17 30 1 114 -1
30JUL26 140.00 C 0.54 0.69 0.54 0.46 +0.12 30 4 85 +2
30JUL26 142.50 C 0.00 0.00 0.00 0.32 +0.09 30 0 73 0
30JUL26 145.00 C 0.00 0.00 0.00 0.21 +0.05 30 0 59 0
30JUL26 147.50 C 0.00 0.00 0.00 0.14 +0.03 30 0 36 0
30JUL26 150.00 C 0.00 0.00 0.00 0.10 +0.03 30 0 38 0
30JUL26 152.50 C 0.00 0.00 0.00 0.06 +0.01 30 0 72 0
30JUL26 155.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 175 0
30JUL26 157.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 141 0
30JUL26 160.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 189 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 30 0 105 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 31 0 17 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0
28AUG26 92.50 C 0.00 0.00 0.00 28.51 +3.30 43 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 26.13 +3.14 41 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 23.74 +3.39 39 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 21.39 +2.87 36 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 18.57 +2.14 30 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 16.47 +2.02 30 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 14.48 +1.88 30 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 12.62 +1.73 30 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 10.90 +1.68 30 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 9.39 +1.61 30 0 15 0
28AUG26 117.50 C 0.00 0.00 0.00 7.93 +1.42 30 0 15 0
28AUG26 120.00 C 0.00 0.00 0.00 6.64 +1.26 30 0 37 0
28AUG26 122.50 C 5.95 5.95 5.95 5.52 +1.08 30 15 45 +15
28AUG26 125.00 C 4.14 4.14 4.14 4.55 +0.92 30 15 51 -15
28AUG26 127.50 C 0.00 0.00 0.00 3.75 +0.80 30 0 60 0
28AUG26 130.00 C 0.00 0.00 0.00 3.07 +0.66 30 0 64 0
28AUG26 132.50 C 2.26 2.26 2.26 2.47 +0.51 30 15 101 +11
28AUG26 135.00 C 2.00 2.12 2.00 1.96 +0.38 30 30 87 +15
28AUG26 137.50 C 1.80 1.83 1.80 1.55 +0.35 30 18 82 +3
28AUG26 140.00 C 0.00 0.00 0.00 1.17 +0.23 30 0 124 0
28AUG26 142.50 C 0.00 0.00 0.00 0.91 +0.19 30 0 74 0
28AUG26 145.00 C 0.00 0.00 0.00 0.70 +0.15 30 0 77 0
28AUG26 147.50 C 0.00 0.00 0.00 0.53 +0.11 30 0 32 0
28AUG26 150.00 C 0.00 0.00 0.00 0.40 +0.08 30 0 29 0
28AUG26 152.50 C 0.00 0.00 0.00 0.30 +0.05 30 0 31 0
28AUG26 155.00 C 0.00 0.00 0.00 0.23 +0.05 30 0 17 0
28AUG26 157.50 C 0.00 0.00 0.00 0.17 +0.03 30 0 98 0
28AUG26 160.00 C 0.00 0.00 0.00 0.12 +0.02 30 0 99 0
28AUG26 162.50 C 0.00 0.00 0.00 0.10 +0.02 30 0 64 0
28AUG26 165.00 C 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.05 +0.01 30 0 4 0
29SEP26 67.50 C 0.00 0.00 0.00 53.35 +3.57 66 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 50.87 +3.53 62 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 48.42 +3.52 59 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 45.99 +3.58 57 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 43.54 +3.55 54 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 41.10 +3.52 51 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 38.73 +3.56 50 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 36.24 +3.45 46 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 33.85 +3.44 44 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 31.46 +3.38 42 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 29.08 +3.27 40 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 26.62 +3.05 37 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 24.40 +2.74 36 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 22.17 +2.80 35 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 20.03 +2.64 34 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 17.99 +2.47 33 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 15.59 +1.82 30 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 13.84 +1.70 30 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 12.20 +1.63 30 0 39 0
29SEP26 115.00 C 10.24 10.24 10.24 10.74 +1.55 30 15 39 0
29SEP26 117.50 C 0.00 0.00 0.00 9.33 +1.44 30 0 13 0
29SEP26 120.00 C 0.00 0.00 0.00 8.09 +1.31 30 0 15 0
29SEP26 122.50 C 0.00 0.00 0.00 6.95 +1.16 30 0 39 0
29SEP26 125.00 C 0.00 0.00 0.00 5.98 +1.08 30 0 8 0
29SEP26 127.50 C 0.00 0.00 0.00 5.09 +0.85 30 0 16 0
29SEP26 130.00 C 0.00 0.00 0.00 4.39 +0.78 30 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 3.69 +0.61 30 0 53 0
29SEP26 135.00 C 0.00 0.00 0.00 3.08 +0.52 30 0 118 0
29SEP26 137.50 C 0.00 0.00 0.00 2.56 +0.50 30 0 161 0
29SEP26 140.00 C 0.00 0.00 0.00 2.06 +0.36 30 0 59 0
29SEP26 142.50 C 2.23 2.23 2.23 1.69 +0.30 30 15 150 -15
29SEP26 145.00 C 0.00 0.00 0.00 1.38 +0.25 30 0 126 0
29SEP26 147.50 C 0.00 0.00 0.00 1.13 +0.21 30 0 162 0
29SEP26 150.00 C 0.00 0.00 0.00 0.91 +0.16 30 0 74 0
29SEP26 152.50 C 0.00 0.00 0.00 0.74 +0.14 30 0 105 0
29SEP26 155.00 C 0.00 0.00 0.00 0.59 +0.11 30 0 149 0
29SEP26 157.50 C 0.00 0.00 0.00 0.48 +0.09 30 0 70 0
29SEP26 160.00 C 0.79 0.81 0.79 0.38 +0.07 30 30 161 -30
29SEP26 162.50 C 0.00 0.00 0.00 0.30 +0.06 30 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 0.24 +0.05 30 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 0.19 +0.04 30 0 201 0
30DEC26 72.50 C 0.00 0.00 0.00 48.42 +3.16 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 45.99 +3.13 43 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 43.56 +3.10 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 41.15 +3.08 40 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 38.76 +3.09 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 36.28 +2.95 36 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 33.96 +2.94 35 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 31.66 +2.88 34 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 29.82 +2.72 36 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 27.09 +2.62 31 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 25.40 +2.71 33 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 22.96 +2.29 31 0 62 0
30DEC26 102.50 C 0.00 0.00 0.00 21.33 +2.63 32 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 19.47 +2.51 32 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 17.15 +1.81 29 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 15.53 +1.73 29 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 14.01 +1.61 29 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 12.60 +1.53 29 0 187 0
30DEC26 117.50 C 0.00 0.00 0.00 11.29 +1.39 29 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 10.09 +1.47 29 0 16 0
30DEC26 122.50 C 9.02 9.02 9.02 8.98 +1.32 29 15 122 +14
30DEC26 125.00 C 0.00 0.00 0.00 7.95 +1.06 29 0 440 0
30DEC26 127.50 C 6.80 6.80 6.80 7.08 +1.00 29 1 206 +1
30DEC26 130.00 C 0.00 0.00 0.00 6.29 +0.92 29 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 5.60 +0.83 30 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 4.98 +0.78 30 0 12 0
30DEC26 137.50 C 0.00 0.00 0.00 4.37 +0.81 30 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 3.70 +0.59 29 0 74 0
30DEC26 142.50 C 0.00 0.00 0.00 3.25 +0.58 29 0 39 0
30DEC26 145.00 C 0.00 0.00 0.00 2.80 +0.46 29 0 29 0
30DEC26 147.50 C 0.00 0.00 0.00 2.45 +0.43 29 0 18 0
30DEC26 150.00 C 0.00 0.00 0.00 2.13 +0.39 29 0 74 0
30DEC26 152.50 C 0.00 0.00 0.00 1.83 +0.32 29 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 1.60 +0.32 29 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 1.37 +0.26 29 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 1.18 +0.22 29 0 72 0
30DEC26 162.50 C 0.00 0.00 0.00 1.02 +0.21 29 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 0.87 +0.17 29 0 40 0
30DEC26 167.50 C 0.00 0.00 0.00 0.75 +0.13 29 0 45 0
30MAR27 92.50 C 0.00 0.00 0.00 29.83 +2.19 31 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 27.93 +2.31 31 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 25.92 +2.46 31 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 24.28 +2.67 31 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 22.44 +2.66 31 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 20.69 +2.49 31 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 18.52 +1.85 29 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 16.99 +1.73 29 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 15.60 +1.65 29 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 14.71 +2.01 30 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 13.03 +1.44 29 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 12.09 +1.61 29 0 6 0
30MAR27 122.50 C 0.00 0.00 0.00 10.81 +1.29 29 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 9.90 +1.39 29 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 8.86 +1.12 29 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 8.07 +1.04 29 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 7.35 +0.88 29 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 6.69 +0.84 29 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 6.10 +0.93 29 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 5.59 +0.98 29 0 4 0
30MAR27 142.50 C 0.00 0.00 0.00 4.86 +0.71 29 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 4.37 +0.64 29 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 3.95 +0.64 29 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 3.53 +0.55 29 0 11 0
30MAR27 152.50 C 0.00 0.00 0.00 3.16 +0.49 29 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 2.85 +0.49 29 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 2.54 +0.43 29 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 2.25 +0.36 29 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 2.03 +0.36 29 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 1.81 +0.34 29 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 1.59 +0.27 29 0 4 0
29JUN27 92.50 C 0.00 0.00 0.00 30.63 +2.51 30 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 28.67 +2.43 29 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 26.79 +2.36 29 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 25.50 +2.81 30 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 23.76 +2.70 30 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 22.11 +2.58 30 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 20.55 +2.64 29 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 18.44 +1.84 28 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 17.08 +1.71 28 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 15.81 +1.60 28 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 14.63 +1.46 28 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 13.53 +1.40 28 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 12.51 +1.32 28 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 11.56 +1.23 28 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 10.73 +1.25 28 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 9.91 +1.16 28 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 9.17 +1.09 28 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 8.60 +1.14 29 0 1 0
29JUN27 137.50 C 7.86 7.86 7.86 7.85 +0.89 29 1 2 +1
29JUN27 140.00 C 0.00 0.00 0.00 7.24 +0.78 29 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 6.48 +0.48 28 0 1 0
29JUN27 145.00 C 0.00 0.00 0.00 5.93 +0.48 28 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 5.37 +0.50 28 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 4.95 +0.36 28 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 4.53 +0.49 28 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 4.12 +0.44 28 0 0 0
TOTAL CALL 618 13,300 +76
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 108 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 101 0 76 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 95 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 84 0 25 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 79 0 109 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 73 0 121 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 68 0 57 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 63 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 58 0 34 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 53 0 113 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 48 0 82 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 44 0 161 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 39 0 18 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 81 0
29JUN26 102.50 P 0.00 0.00 0.00 0.02 -0.02 33 0 45 0
29JUN26 105.00 P 0.23 0.23 0.17 0.04 -0.08 31 31 114 +21
29JUN26 107.50 P 0.00 0.00 0.00 0.11 -0.17 31 0 49 0
29JUN26 110.00 P 0.50 0.50 0.34 0.26 -0.34 31 21 197 -19
29JUN26 112.50 P 0.85 0.85 0.59 0.56 -0.59 31 18 310 +14
29JUN26 115.00 P 1.45 1.45 0.90 1.11 -0.90 31 16 314 +12
29JUN26 117.50 P 2.20 2.27 1.53 1.84 -1.37 30 103 345 +13
29JUN26 120.00 P 3.49 3.49 2.35 2.97 -1.77 30 19 247 +4
29JUN26 122.50 P 0.00 0.00 0.00 4.44 -1.97 29 0 251 0
29JUN26 125.00 P 5.69 5.69 5.69 6.32 -2.15 30 1 502 -1
29JUN26 127.50 P 0.00 0.00 0.00 8.37 -2.33 30 0 114 0
29JUN26 130.00 P 0.00 0.00 0.00 10.61 -2.46 30 0 675 0
29JUN26 132.50 P 0.00 0.00 0.00 12.97 -2.54 30 0 206 0
29JUN26 135.00 P 0.00 0.00 0.00 15.41 -2.59 30 0 221 0
29JUN26 137.50 P 0.00 0.00 0.00 17.90 -3.22 0 0 227 0
29JUN26 140.00 P 0.00 0.00 0.00 20.40 -3.29 0 0 76 0
29JUN26 142.50 P 23.62 23.62 23.62 22.90 -3.37 0 6 93 0
29JUN26 145.00 P 26.11 26.32 26.11 25.40 -3.44 0 12 61 0
29JUN26 147.50 P 0.00 0.00 0.00 27.90 -3.47 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 30.40 -3.47 0 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 32.90 -3.47 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 35.40 -3.47 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 37.90 -3.45 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 40.40 -3.45 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 42.90 -3.47 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 45.40 -3.13 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 47.90 -3.47 0 0 0 0
30JUL26 92.50 P 0.21 0.21 0.21 0.03 -0.04 30 7 17 +7
30JUL26 95.00 P 0.29 0.29 0.29 0.06 -0.07 30 10 10 +10
30JUL26 97.50 P 0.00 0.00 0.00 0.11 -0.12 30 0 1 0
30JUL26 100.00 P 0.57 0.57 0.57 0.21 -0.18 30 28 129 +28
30JUL26 102.50 P 0.00 0.00 0.00 0.37 -0.27 30 0 63 0
30JUL26 105.00 P 0.89 0.89 0.76 0.61 -0.40 30 25 66 +10
30JUL26 107.50 P 1.26 1.26 1.06 0.96 -0.57 30 16 136 0
30JUL26 110.00 P 1.80 1.80 1.80 1.45 -0.75 30 15 105 +15
30JUL26 112.50 P 0.00 0.00 0.00 2.11 -0.95 30 0 60 0
30JUL26 115.00 P 4.00 4.00 4.00 2.91 -1.20 30 1 72 0
30JUL26 117.50 P 0.00 0.00 0.00 4.00 -1.37 30 0 41 0
30JUL26 120.00 P 0.00 0.00 0.00 5.10 -1.72 30 0 123 0
30JUL26 122.50 P 0.00 0.00 0.00 6.48 -1.73 30 0 141 0
30JUL26 125.00 P 0.00 0.00 0.00 8.08 -1.89 30 0 91 0
30JUL26 127.50 P 0.00 0.00 0.00 9.84 -2.41 30 0 72 0
30JUL26 130.00 P 0.00 0.00 0.00 11.76 -2.19 30 0 93 0
30JUL26 132.50 P 0.00 0.00 0.00 13.82 -2.29 30 0 32 0
30JUL26 135.00 P 0.00 0.00 0.00 15.99 -2.38 30 0 230 0
30JUL26 137.50 P 0.00 0.00 0.00 18.25 -2.95 30 0 99 0
30JUL26 140.00 P 0.00 0.00 0.00 20.59 -3.10 30 0 79 0
30JUL26 142.50 P 0.00 0.00 0.00 22.98 -3.29 30 0 15 0
30JUL26 145.00 P 0.00 0.00 0.00 25.42 -3.42 30 0 21 0
30JUL26 147.50 P 0.00 0.00 0.00 27.90 -3.47 0 0 7 0
30JUL26 150.00 P 0.00 0.00 0.00 30.40 -3.47 0 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 32.90 -3.47 0 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 35.40 -3.47 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 37.90 -3.45 0 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 40.40 -3.45 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 42.90 -3.47 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 45.40 -3.35 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 47.90 -3.47 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 0.15 -0.11 30 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 0.25 -0.16 30 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.39 -0.26 30 0 15 0
28AUG26 100.00 P 0.00 0.00 0.00 0.62 -0.34 30 0 30 0
28AUG26 102.50 P 0.00 0.00 0.00 0.92 -0.45 30 0 30 0
28AUG26 105.00 P 0.00 0.00 0.00 1.32 -0.57 30 0 19 0
28AUG26 107.50 P 0.00 0.00 0.00 1.83 -0.71 30 0 0 0
28AUG26 110.00 P 2.58 2.58 2.58 2.47 -0.89 30 2 43 0
28AUG26 112.50 P 3.15 3.15 3.15 3.15 -1.18 30 2 127 +2
28AUG26 115.00 P 0.00 0.00 0.00 4.15 -1.29 30 0 94 0
28AUG26 117.50 P 5.10 5.10 5.10 5.18 -1.47 30 3 23 +3
28AUG26 120.00 P 0.00 0.00 0.00 6.39 -1.62 30 0 35 0
28AUG26 122.50 P 0.00 0.00 0.00 7.80 -1.64 30 0 60 0
28AUG26 125.00 P 0.00 0.00 0.00 9.60 -1.52 31 0 57 0
28AUG26 127.50 P 0.00 0.00 0.00 10.99 -1.91 30 0 30 0
28AUG26 130.00 P 0.00 0.00 0.00 12.78 -2.05 30 0 15 0
28AUG26 132.50 P 0.00 0.00 0.00 14.71 -2.15 30 0 16 0
28AUG26 135.00 P 0.00 0.00 0.00 16.74 -2.23 30 0 16 0
28AUG26 137.50 P 0.00 0.00 0.00 18.85 -2.35 30 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 20.83 -3.31 28 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 23.32 -2.95 30 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 25.65 -3.19 30 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 28.03 -3.34 30 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 30.45 -3.42 30 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 32.91 -3.46 30 0 15 0
28AUG26 155.00 P 0.00 0.00 0.00 35.40 -3.47 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 37.90 -3.46 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 40.40 -3.45 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 42.90 -3.47 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 45.40 -3.46 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 47.90 -3.47 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 28 0
29SEP26 80.00 P 0.00 0.00 0.00 0.03 -0.03 30 0 6 0
29SEP26 82.50 P 0.00 0.00 0.00 0.05 -0.05 29 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.09 -0.07 30 0 39 0
29SEP26 87.50 P 0.00 0.00 0.00 0.16 -0.09 30 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.25 -0.13 30 0 22 0
29SEP26 92.50 P 0.00 0.00 0.00 0.37 -0.18 30 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.55 -0.26 30 0 44 0
29SEP26 97.50 P 0.00 0.00 0.00 0.80 -0.37 30 0 39 0
29SEP26 100.00 P 0.00 0.00 0.00 1.16 -0.43 30 0 122 0
29SEP26 102.50 P 0.00 0.00 0.00 1.57 -0.53 30 0 103 0
29SEP26 105.00 P 0.00 0.00 0.00 2.07 -0.68 30 0 78 0
29SEP26 107.50 P 0.00 0.00 0.00 2.72 -0.79 30 0 115 0
29SEP26 110.00 P 3.69 3.69 3.69 3.46 -0.93 30 15 101 0
29SEP26 112.50 P 4.22 4.22 4.22 4.32 -1.08 30 1 97 +1
29SEP26 115.00 P 0.00 0.00 0.00 5.22 -1.31 30 0 168 0
29SEP26 117.50 P 0.00 0.00 0.00 6.30 -1.45 30 0 33 0
29SEP26 120.00 P 0.00 0.00 0.00 7.52 -1.61 30 0 35 0
29SEP26 122.50 P 0.00 0.00 0.00 8.95 -1.56 30 0 10 0
29SEP26 125.00 P 9.74 9.74 9.74 10.75 -1.36 31 1 52 0
29SEP26 127.50 P 0.00 0.00 0.00 12.03 -1.84 30 0 74 0
29SEP26 130.00 P 0.00 0.00 0.00 13.78 -1.91 30 0 163 0
29SEP26 132.50 P 0.00 0.00 0.00 15.60 -2.03 30 0 51 0
29SEP26 135.00 P 0.00 0.00 0.00 17.01 -2.84 27 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 19.56 -2.41 30 0 164 0
29SEP26 140.00 P 0.00 0.00 0.00 21.04 -3.12 26 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 23.59 -2.81 28 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 25.79 -3.05 28 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 28.08 -3.29 27 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 30.67 -3.20 30 0 26 0
29SEP26 152.50 P 0.00 0.00 0.00 33.06 -3.31 30 0 30 0
29SEP26 155.00 P 0.00 0.00 0.00 35.47 -3.40 30 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 37.92 -3.44 30 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 40.40 -3.45 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 42.90 -3.47 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 45.40 -3.46 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 47.90 -3.47 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.09 -0.03 29 0 10 0
30DEC26 75.00 P 0.45 0.45 0.45 0.14 -0.04 30 1 11 +1
30DEC26 77.50 P 0.00 0.00 0.00 0.21 -0.07 29 0 25 0
30DEC26 80.00 P 0.00 0.00 0.00 0.31 -0.08 29 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.44 -0.13 29 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.61 -0.18 29 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.85 -0.19 29 0 31 0
30DEC26 90.00 P 0.00 0.00 0.00 1.12 -0.28 29 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 1.47 -0.34 29 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 1.90 -0.39 29 0 118 0
30DEC26 97.50 P 0.00 0.00 0.00 2.38 -0.59 29 0 12 0
30DEC26 100.00 P 0.00 0.00 0.00 3.08 -0.55 30 0 183 0
30DEC26 102.50 P 0.00 0.00 0.00 3.73 -0.73 30 0 71 0
30DEC26 105.00 P 0.00 0.00 0.00 4.46 -0.87 29 0 73 0
30DEC26 107.50 P 0.00 0.00 0.00 5.27 -1.07 29 0 80 0
30DEC26 110.00 P 6.50 6.50 6.13 6.25 -1.11 29 41 104 0
30DEC26 112.50 P 7.20 7.20 7.20 7.29 -1.23 29 1 8 -1
30DEC26 115.00 P 8.10 8.10 8.10 8.43 -1.37 29 40 62 +40
30DEC26 117.50 P 0.00 0.00 0.00 9.68 -1.49 29 0 51 0
30DEC26 120.00 P 0.00 0.00 0.00 11.05 -1.43 29 0 44 0
30DEC26 122.50 P 0.00 0.00 0.00 12.58 -1.47 29 0 122 0
30DEC26 125.00 P 0.00 0.00 0.00 13.73 -1.98 28 0 353 0
30DEC26 127.50 P 0.00 0.00 0.00 15.28 -2.24 28 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 16.98 -2.41 28 0 68 0
30DEC26 132.50 P 0.00 0.00 0.00 18.68 -2.63 27 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 20.50 -2.76 27 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 22.53 -2.85 28 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 24.49 -2.95 27 0 40 0
30DEC26 142.50 P 0.00 0.00 0.00 26.56 -3.00 27 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 28.66 -3.05 27 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 30.80 -3.13 27 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 33.49 -2.67 29 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 35.71 -2.72 30 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 37.97 -2.73 30 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 40.25 -2.76 30 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 42.84 -2.50 32 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 45.16 -2.50 32 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 47.51 -2.52 32 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 49.86 -2.54 32 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 2.34 -0.42 29 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 2.84 -0.57 29 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 3.48 -0.59 29 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 4.25 -0.63 29 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 5.08 -0.64 29 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 5.92 -0.80 29 0 19 0
30MAR27 107.50 P 0.00 0.00 0.00 6.89 -0.85 29 0 18 0
30MAR27 110.00 P 0.00 0.00 0.00 7.87 -1.04 29 0 17 0
30MAR27 112.50 P 0.00 0.00 0.00 8.96 -1.17 29 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 10.13 -1.32 29 0 14 0
30MAR27 117.50 P 0.00 0.00 0.00 11.41 -1.47 29 0 12 0
30MAR27 120.00 P 0.00 0.00 0.00 12.81 -1.36 29 0 16 0
30MAR27 122.50 P 0.00 0.00 0.00 14.16 -1.62 29 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 15.24 -2.18 28 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 16.74 -2.40 27 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 18.49 -2.45 28 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 20.23 -2.54 28 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 22.06 -2.63 28 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 23.74 -2.90 27 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 26.08 -2.54 28 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 27.86 -2.81 28 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 29.90 -2.84 28 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 31.98 -2.89 28 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 34.01 -3.00 28 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 36.16 -3.03 27 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 38.02 -3.39 26 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 41.02 -2.62 29 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 43.27 -2.65 29 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 45.80 -2.40 31 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 47.78 -2.71 29 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 50.09 -2.72 29 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 3.17 -0.60 29 0 3 0
29JUN27 95.00 P 0.00 0.00 0.00 3.71 -0.69 28 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 4.35 -0.89 28 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 5.29 -0.78 29 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 6.12 -0.89 29 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 7.03 -0.99 29 0 5 0
29JUN27 107.50 P 0.00 0.00 0.00 7.98 -1.07 29 0 11 0
29JUN27 110.00 P 0.00 0.00 0.00 8.99 -1.16 29 0 12 0
29JUN27 112.50 P 0.00 0.00 0.00 10.12 -1.29 28 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 11.36 -1.36 29 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 12.65 -1.40 29 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 14.01 -1.53 28 0 4 0
29JUN27 122.50 P 0.00 0.00 0.00 15.47 -1.62 29 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 17.01 -1.71 29 0 3 0
29JUN27 127.50 P 0.00 0.00 0.00 18.62 -1.63 29 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 19.76 -2.27 28 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 21.48 -2.35 28 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 23.41 -2.29 28 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 25.01 -2.61 28 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 26.97 -2.58 28 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 28.88 -2.67 28 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 30.87 -2.72 28 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 32.63 -3.04 27 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 34.93 -2.82 28 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 37.03 -2.83 28 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 39.09 -2.95 28 0 0 0
TOTAL PUT 436 11,904 +160
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$ 2.47
29JUN26 1.70 C 0.00 0.00 0.00 0.77 +0.04 0 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.72 +0.06 0 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 0.67 +0.04 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.62 +0.04 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.57 +0.04 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.52 +0.04 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.47 +0.04 0 0 1 0
29JUN26 2.10 C 0.00 0.00 0.00 0.37 +0.06 0 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 0.27 +0.05 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.19 +0.04 39 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.11 +0.02 35 0 32 0
29JUN26 2.50 C 0.08 0.08 0.06 0.06 +0.01 37 22 168 +22
29JUN26 2.60 C 0.00 0.00 0.00 0.03 +0.01 39 0 156 0
29JUN26 2.70 C 0.00 0.00 0.00 0.02 +0.01 45 0 107 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 0.00 47 0 158 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 56 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 73 0 361 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 81 0 154 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 88 0 297 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 95 0 956 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 102 0 1,197 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 108 0 445 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 115 0 45 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 121 0 232 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 126 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 132 0 42 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 137 0 59 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 142 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 147 0 50 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 152 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 157 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 166 0 20 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 174 0 20 0
30JUL26 1.75 C 0.00 0.00 0.00 0.73 +0.04 51 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.68 +0.04 47 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.63 +0.05 43 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.58 +0.05 39 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.53 +0.05 36 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.48 +0.05 32 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.39 +0.05 35 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.31 +0.04 38 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.24 +0.04 39 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.18 +0.03 40 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.13 +0.03 40 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.09 +0.02 40 0 22 0
30JUL26 2.70 C 0.00 0.00 0.00 0.07 +0.02 43 0 119 0
30JUL26 2.80 C 0.00 0.00 0.00 0.04 0.00 40 0 120 0
30JUL26 2.90 C 0.00 0.00 0.00 0.03 +0.01 42 0 800 0
30JUL26 3.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 46 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 40 0 96 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 45 0 46 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 49 0 86 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 56 0 174 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 73 0 59 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 76 0 5 0
28AUG26 1.75 C 0.00 0.00 0.00 0.73 +0.04 41 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.69 +0.05 52 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.64 +0.06 48 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.59 +0.05 44 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.55 +0.06 48 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.50 +0.05 44 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.42 +0.05 45 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.34 +0.05 43 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.27 +0.04 42 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.21 +0.04 42 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.16 +0.03 42 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.12 +0.03 42 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.09 +0.02 42 0 3 0
28AUG26 2.80 C 0.00 0.00 0.00 0.06 +0.01 40 0 224 0
28AUG26 2.90 C 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.03 0.00 41 0 4 0
28AUG26 3.10 C 0.00 0.00 0.00 0.02 0.00 40 0 8 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 41 0 16 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 50 0 300 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 60 0 300 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.74 +0.05 51 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.69 +0.05 48 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.64 +0.05 44 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.60 +0.05 47 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.55 +0.04 43 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.50 +0.03 40 0 30 0
29SEP26 2.10 C 0.00 0.00 0.00 0.44 +0.05 47 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.36 +0.04 44 0 7 0
29SEP26 2.30 C 0.00 0.00 0.00 0.30 +0.04 45 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.24 +0.03 44 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.19 +0.02 43 0 1 0
29SEP26 2.60 C 0.00 0.00 0.00 0.15 +0.01 43 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.12 +0.01 43 0 2 0
29SEP26 2.80 C 0.00 0.00 0.00 0.10 +0.01 44 0 10 0
29SEP26 2.90 C 0.00 0.00 0.00 0.07 0.00 42 0 18 0
29SEP26 3.00 C 0.00 0.00 0.00 0.06 +0.01 44 0 240 0
29SEP26 3.10 C 0.00 0.00 0.00 0.05 +0.01 45 0 1,039 0
29SEP26 3.20 C 0.00 0.00 0.00 0.04 +0.01 45 0 1,000 0
29SEP26 3.30 C 0.00 0.00 0.00 0.03 +0.01 44 0 134 0
29SEP26 3.40 C 0.00 0.00 0.00 0.02 +0.01 43 0 633 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 40 0 162 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 42 0 34 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 44 0 116 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 46 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 48 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 4.30 C 0.02 0.02 0.02 0.01 0.00 56 2 0 -2
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 58 0 7 0
29SEP26 4.50 C 0.02 0.02 0.02 0.01 0.00 59 3 23 -3
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 61 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 63 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30DEC26 1.75 C 0.00 0.00 0.00 0.77 +0.05 53 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.72 +0.04 50 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.68 +0.04 50 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.64 +0.04 49 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.60 +0.04 48 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.56 +0.03 47 0 88 0
30DEC26 2.10 C 0.00 0.00 0.00 0.49 +0.03 46 0 50 0
30DEC26 2.20 C 0.00 0.00 0.00 0.43 +0.03 46 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.38 +0.03 46 0 30 0
30DEC26 2.40 C 0.00 0.00 0.00 0.33 +0.02 46 0 100 0
30DEC26 2.50 C 0.00 0.00 0.00 0.29 +0.02 46 0 132 0
30DEC26 2.60 C 0.00 0.00 0.00 0.25 +0.02 45 0 89 0
30DEC26 2.70 C 0.00 0.00 0.00 0.21 +0.01 44 0 29 0
30DEC26 2.80 C 0.00 0.00 0.00 0.19 +0.01 46 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.16 +0.01 45 0 19 0
30DEC26 3.00 C 0.00 0.00 0.00 0.14 +0.01 45 0 232 0
30DEC26 3.10 C 0.00 0.00 0.00 0.12 +0.01 45 0 80 0
30DEC26 3.20 C 0.00 0.00 0.00 0.10 0.00 44 0 11 0
30DEC26 3.30 C 0.00 0.00 0.00 0.09 0.00 45 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.08 +0.01 46 0 119 0
30DEC26 3.50 C 0.00 0.00 0.00 0.07 +0.01 46 0 192 0
30DEC26 3.60 C 0.00 0.00 0.00 0.06 +0.01 46 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.04 +0.01 45 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.03 +0.01 43 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 24 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 38 0 22 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 39 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 44 0 224 0
30MAR27 1.75 C 0.00 0.00 0.00 0.80 +0.05 51 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.76 +0.05 50 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.72 +0.05 49 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.68 +0.04 48 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.65 +0.04 48 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.62 +0.04 48 0 36 0
30MAR27 2.10 C 0.00 0.00 0.00 0.56 +0.04 47 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.50 +0.03 47 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.45 +0.03 46 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.41 +0.03 47 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.37 +0.03 47 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.33 +0.03 46 0 25 0
30MAR27 2.70 C 0.00 0.00 0.00 0.29 +0.02 45 0 60 0
30MAR27 2.80 C 0.00 0.00 0.00 0.26 +0.02 46 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.23 +0.01 45 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.21 +0.02 46 0 10 0
30MAR27 3.10 C 0.00 0.00 0.00 0.19 +0.02 46 0 10 0
30MAR27 3.20 C 0.00 0.00 0.00 0.17 +0.02 46 0 31 0
30MAR27 3.30 C 0.00 0.00 0.00 0.15 +0.01 46 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.13 +0.01 45 0 3 0
30MAR27 3.50 C 0.00 0.00 0.00 0.12 +0.01 46 0 26 0
30MAR27 3.60 C 0.00 0.00 0.00 0.11 +0.01 46 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.10 +0.01 46 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.09 +0.01 46 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.08 +0.01 47 0 0 0
30MAR27 4.00 C 0.09 0.09 0.09 0.07 +0.01 46 3 3 +3
30MAR27 4.10 C 0.08 0.08 0.08 0.06 +0.01 46 2 17 +2
30MAR27 4.20 C 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.03 +0.01 42 0 450 0
29JUN27 1.75 C 0.00 0.00 0.00 0.84 +0.05 50 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.80 +0.05 49 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.77 +0.05 49 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.74 +0.05 49 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.70 +0.04 48 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.67 +0.04 47 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.62 +0.04 48 0 100 0
29JUN27 2.20 C 0.00 0.00 0.00 0.57 +0.04 48 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.52 +0.04 47 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.47 +0.03 46 0 2 0
29JUN27 2.50 C 0.00 0.00 0.00 0.43 +0.03 46 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.40 +0.03 47 0 5 0
29JUN27 2.70 C 0.00 0.00 0.00 0.36 +0.02 46 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.33 +0.02 46 0 25 0
29JUN27 2.90 C 0.00 0.00 0.00 0.30 +0.02 46 0 0 0
29JUN27 3.00 C 0.31 0.31 0.31 0.28 +0.02 47 5 10 +5
29JUN27 3.10 C 0.00 0.00 0.00 0.25 +0.02 46 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.23 +0.02 46 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.21 +0.02 46 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.19 +0.02 46 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.17 +0.01 46 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.16 +0.01 46 0 10 0
TOTAL CALL 37 14,326 +27
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 109 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 102 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 94 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 87 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 80 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 73 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 60 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 -0.01 46 0 97 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 -0.02 41 0 546 0
29JUN26 2.40 P 0.00 0.00 0.00 0.04 -0.04 37 0 485 0
29JUN26 2.50 P 0.07 0.07 0.07 0.10 -0.04 43 20 730 0
29JUN26 2.60 P 0.16 0.16 0.16 0.17 -0.05 46 1 323 -1
29JUN26 2.70 P 0.00 0.00 0.00 0.25 -0.06 47 0 452 0
29JUN26 2.80 P 0.35 0.35 0.35 0.34 -0.05 49 10 543 0
29JUN26 2.90 P 0.00 0.00 0.00 0.44 -0.05 59 0 664 0
29JUN26 3.00 P 0.00 0.00 0.00 0.53 -0.06 0 0 579 0
29JUN26 3.10 P 0.00 0.00 0.00 0.64 -0.05 76 0 30 0
29JUN26 3.20 P 0.00 0.00 0.00 0.74 -0.05 85 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.84 -0.05 93 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.93 -0.06 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.03 -0.06 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.13 -0.06 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.23 -0.06 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.33 -0.06 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.43 -0.06 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.53 -0.06 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.63 -0.06 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.73 -0.06 0 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.84 -0.05 154 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.94 -0.05 159 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 2.04 -0.05 163 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 2.14 -0.05 168 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 2.24 -0.05 173 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 2.34 -0.05 177 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.44 -0.05 182 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.02 -0.01 40 0 64 0
30JUL26 2.20 P 0.00 0.00 0.00 0.04 -0.01 41 0 120 0
30JUL26 2.30 P 0.00 0.00 0.00 0.06 -0.02 38 0 390 0
30JUL26 2.40 P 0.00 0.00 0.00 0.10 -0.03 39 0 51 0
30JUL26 2.50 P 0.00 0.00 0.00 0.16 -0.03 42 0 387 0
30JUL26 2.60 P 0.00 0.00 0.00 0.22 -0.04 42 0 94 0
30JUL26 2.70 P 0.00 0.00 0.00 0.28 -0.06 39 0 4 0
30JUL26 2.80 P 0.00 0.00 0.00 0.37 -0.06 43 0 566 0
30JUL26 2.90 P 0.00 0.00 0.00 0.46 -0.06 46 0 425 0
30JUL26 3.00 P 0.00 0.00 0.00 0.55 -0.06 46 0 10 0
30JUL26 3.10 P 0.00 0.00 0.00 0.64 -0.06 45 0 10 0
30JUL26 3.20 P 0.00 0.00 0.00 0.74 -0.06 50 0 2 0
30JUL26 3.30 P 0.00 0.00 0.00 0.84 -0.06 54 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.94 -0.05 59 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.04 -0.05 63 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.14 -0.05 67 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.23 -0.06 0 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.33 -0.06 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.43 -0.06 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.54 -0.05 81 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.64 -0.05 84 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.05 -0.01 38 0 2 0
28AUG26 2.20 P 0.00 0.00 0.00 0.08 -0.02 38 0 7 0
28AUG26 2.30 P 0.11 0.11 0.11 0.12 -0.03 38 1 1 +1
28AUG26 2.40 P 0.00 0.00 0.00 0.17 -0.03 38 0 40 0
28AUG26 2.50 P 0.00 0.00 0.00 0.23 -0.03 39 0 124 0
28AUG26 2.60 P 0.00 0.00 0.00 0.29 -0.04 37 0 92 0
28AUG26 2.70 P 0.00 0.00 0.00 0.37 -0.04 38 0 48 0
28AUG26 2.80 P 0.00 0.00 0.00 0.44 -0.05 35 0 61 0
28AUG26 2.90 P 0.00 0.00 0.00 0.53 -0.04 36 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.61 -0.05 27 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.70 -0.05 0 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.79 -0.06 0 0 15 0
28AUG26 3.30 P 0.00 0.00 0.00 0.88 -0.06 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.99 -0.04 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.08 -0.05 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.18 -0.05 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.28 -0.04 0 0 2 0
28AUG26 3.80 P 0.00 0.00 0.00 1.38 -0.04 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.48 -0.03 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.55 -0.06 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.66 -0.05 0 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.02 -0.01 40 0 1 0
29SEP26 1.85 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.04 -0.01 42 0 1 0
29SEP26 1.95 P 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.08 -0.03 40 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.12 -0.03 41 0 229 0
29SEP26 2.30 P 0.00 0.00 0.00 0.16 -0.03 40 0 71 0
29SEP26 2.40 P 0.00 0.00 0.00 0.21 -0.04 40 0 103 0
29SEP26 2.50 P 0.00 0.00 0.00 0.27 -0.04 41 0 149 0
29SEP26 2.60 P 0.00 0.00 0.00 0.33 -0.04 40 0 92 0
29SEP26 2.70 P 0.00 0.00 0.00 0.40 -0.05 39 0 207 0
29SEP26 2.80 P 0.00 0.00 0.00 0.47 -0.05 38 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.55 -0.05 37 0 247 0
29SEP26 3.00 P 0.00 0.00 0.00 0.63 -0.06 34 0 233 0
29SEP26 3.10 P 0.00 0.00 0.00 0.72 -0.05 33 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.81 -0.05 30 0 1,120 0
29SEP26 3.30 P 0.00 0.00 0.00 0.91 -0.04 33 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 1.01 -0.03 36 0 34 0
29SEP26 3.50 P 0.00 0.00 0.00 1.10 -0.04 0 0 12 0
29SEP26 3.60 P 0.00 0.00 0.00 1.20 -0.03 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.29 -0.04 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.39 -0.03 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.48 -0.04 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.58 -0.04 0 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 1.68 -0.03 0 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.77 -0.04 0 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.87 -0.03 0 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.97 -0.04 0 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 2.07 -0.09 0 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 2.17 -0.04 0 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 2.25 -0.05 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.40 -0.06 56 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.44 -0.12 0 0 110 0
30DEC26 1.75 P 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.07 -0.01 45 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.08 -0.02 44 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.09 -0.02 43 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.10 -0.03 42 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.12 -0.03 43 0 225 0
30DEC26 2.10 P 0.00 0.00 0.00 0.16 -0.03 44 0 12 0
30DEC26 2.20 P 0.00 0.00 0.00 0.20 -0.03 44 0 142 0
30DEC26 2.30 P 0.00 0.00 0.00 0.24 -0.04 42 0 164 0
30DEC26 2.40 P 0.00 0.00 0.00 0.29 -0.05 42 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.35 -0.04 42 0 637 0
30DEC26 2.60 P 0.00 0.00 0.00 0.41 -0.05 42 0 358 0
30DEC26 2.70 P 0.00 0.00 0.00 0.48 -0.04 42 0 234 0
30DEC26 2.80 P 0.52 0.52 0.52 0.55 -0.05 42 10 256 0
30DEC26 2.90 P 0.00 0.00 0.00 0.62 -0.05 41 0 129 0
30DEC26 3.00 P 0.00 0.00 0.00 0.70 -0.05 41 0 185 0
30DEC26 3.10 P 0.00 0.00 0.00 0.77 -0.06 39 0 124 0
30DEC26 3.20 P 0.00 0.00 0.00 0.86 -0.05 40 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.94 -0.05 38 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 1.02 -0.06 34 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 1.11 -0.06 31 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 1.20 -0.06 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.29 -0.06 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.39 -0.05 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.48 -0.05 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.58 -0.04 0 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 1.68 -0.06 0 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.77 -0.04 0 0 95 0
30DEC26 4.30 P 0.00 0.00 0.00 1.87 -0.08 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.97 -0.06 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.07 -0.09 0 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 2.17 -0.04 0 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.10 -0.01 46 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.11 -0.01 45 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.12 -0.01 44 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.13 -0.02 43 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.15 -0.02 44 0 51 0
30MAR27 2.00 P 0.00 0.00 0.00 0.17 -0.02 44 0 61 0
30MAR27 2.10 P 0.00 0.00 0.00 0.21 -0.02 44 0 4 0
30MAR27 2.20 P 0.00 0.00 0.00 0.25 -0.03 43 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.30 -0.03 43 0 70 0
30MAR27 2.40 P 0.00 0.00 0.00 0.35 -0.04 43 0 140 0
30MAR27 2.50 P 0.00 0.00 0.00 0.41 -0.03 43 0 113 0
30MAR27 2.60 P 0.00 0.00 0.00 0.47 -0.04 43 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.54 -0.03 43 0 172 0
30MAR27 2.80 P 0.00 0.00 0.00 0.60 -0.04 42 0 216 0
30MAR27 2.90 P 0.00 0.00 0.00 0.67 -0.04 42 0 197 0
30MAR27 3.00 P 0.00 0.00 0.00 0.75 -0.04 42 0 49 0
30MAR27 3.10 P 0.00 0.00 0.00 0.82 -0.05 41 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 0.90 -0.05 41 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 0.98 -0.05 40 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.06 -0.05 39 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.15 -0.05 39 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.23 -0.05 36 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.32 -0.05 35 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.41 -0.05 33 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.50 -0.05 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.59 -0.05 0 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 1.69 -0.05 0 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 1.78 -0.08 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.88 -0.07 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.97 -0.08 0 0 190 0
29JUN27 1.75 P 0.12 0.12 0.12 0.13 -0.02 45 1 1 +1
29JUN27 1.80 P 0.00 0.00 0.00 0.15 -0.02 46 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.16 -0.02 45 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.18 -0.01 45 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.19 -0.02 44 0 600 0
29JUN27 2.00 P 0.00 0.00 0.00 0.21 -0.02 44 0 300 0
29JUN27 2.10 P 0.00 0.00 0.00 0.26 -0.02 45 0 10 0
29JUN27 2.20 P 0.00 0.00 0.00 0.30 -0.03 44 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.35 -0.03 44 0 12 0
29JUN27 2.40 P 0.00 0.00 0.00 0.41 -0.02 45 0 75 0
29JUN27 2.50 P 0.00 0.00 0.00 0.46 -0.03 44 0 10 0
29JUN27 2.60 P 0.00 0.00 0.00 0.52 -0.04 43 0 25 0
29JUN27 2.70 P 0.00 0.00 0.00 0.59 -0.03 44 0 20 0
29JUN27 2.80 P 0.00 0.00 0.00 0.65 -0.04 43 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 0.72 -0.04 43 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.79 -0.05 42 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.87 -0.04 43 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 0.94 -0.05 42 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.02 -0.04 42 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.11 -0.03 42 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.19 -0.06 42 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.27 -0.04 41 0 0 0
TOTAL PUT 43 16,648 +1
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$ 44.50
29JUN26 34.00 C 0.00 0.00 0.00 10.56 -0.38 62 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.56 -0.39 56 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 8.54 -0.41 35 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 7.54 -0.41 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 6.54 -0.41 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 5.55 -0.41 29 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 4.58 -0.41 30 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 3.64 -0.41 30 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 2.76 -0.41 30 0 75 0
29JUN26 43.00 C 2.13 2.13 1.96 1.94 -0.36 28 60 105 +44
29JUN26 44.00 C 2.16 2.16 1.27 1.31 -0.33 29 75 102 +6
29JUN26 45.00 C 0.00 0.00 0.00 0.83 -0.28 29 0 126 0
29JUN26 46.00 C 0.00 0.00 0.00 0.49 -0.22 30 0 244 0
29JUN26 47.00 C 0.43 0.43 0.43 0.27 -0.15 30 40 372 +19
29JUN26 48.00 C 0.00 0.00 0.00 0.14 -0.10 30 0 608 0
29JUN26 49.00 C 0.14 0.14 0.14 0.07 -0.07 30 2 341 0
29JUN26 50.00 C 0.00 0.00 0.00 0.03 -0.04 30 0 410 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 35 0 229 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 43 0 259 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 51 0 130 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 59 0 608 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 66 0 580 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 73 0 45 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 85 0 20 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 91 0 54 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 96 0 30 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 107 0 75 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 112 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 10.69 -0.30 41 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 9.76 -0.22 43 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 8.79 -0.24 40 0 2 0
30JUL26 37.00 C 0.00 0.00 0.00 7.71 -0.42 31 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 6.78 -0.42 31 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 5.89 -0.41 31 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 5.04 -0.41 31 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 4.25 -0.31 31 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 3.52 -0.31 31 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 2.85 -0.30 31 0 45 0
30JUL26 44.00 C 2.32 2.32 2.32 2.31 -0.27 31 15 30 +15
30JUL26 45.00 C 1.83 1.83 1.83 1.79 -0.28 31 15 114 +5
30JUL26 46.00 C 0.00 0.00 0.00 1.41 -0.23 31 0 121 0
30JUL26 47.00 C 0.00 0.00 0.00 1.08 -0.20 31 0 95 0
30JUL26 48.00 C 1.22 1.22 1.17 0.82 -0.17 32 45 304 0
30JUL26 49.00 C 0.76 0.76 0.76 0.60 -0.15 31 15 117 +15
30JUL26 50.00 C 0.00 0.00 0.00 0.44 -0.12 32 0 69 0
30JUL26 52.50 C 0.00 0.00 0.00 0.18 -0.09 31 0 109 0
30JUL26 55.00 C 0.13 0.13 0.13 0.07 -0.04 32 2 82 -2
30JUL26 57.50 C 0.00 0.00 0.00 0.03 -0.02 32 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 10.80 -0.39 35 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 9.86 -0.39 35 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 8.94 -0.39 34 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 8.17 -0.27 37 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 7.20 -0.41 34 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 6.39 -0.40 34 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 5.63 -0.40 34 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 4.92 -0.39 34 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 4.27 -0.37 34 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 3.68 -0.24 34 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 3.13 -0.24 34 0 15 0
28AUG26 45.00 C 2.66 2.66 2.66 2.64 -0.24 34 10 116 +10
28AUG26 46.00 C 2.78 2.78 2.33 2.21 -0.23 34 22 130 +8
28AUG26 47.00 C 0.00 0.00 0.00 1.85 -0.21 34 0 88 0
28AUG26 48.00 C 0.00 0.00 0.00 1.54 -0.18 34 0 90 0
28AUG26 49.00 C 0.00 0.00 0.00 1.27 -0.17 34 0 75 0
28AUG26 50.00 C 1.40 1.40 1.40 1.05 -0.14 34 8 119 0
28AUG26 52.50 C 0.00 0.00 0.00 0.61 -0.15 34 0 45 0
28AUG26 55.00 C 0.00 0.00 0.00 0.34 -0.10 34 0 99 0
28AUG26 57.50 C 0.00 0.00 0.00 0.18 -0.07 34 0 196 0
28AUG26 60.00 C 0.00 0.00 0.00 0.10 -0.04 35 0 45 0
28AUG26 62.50 C 0.00 0.00 0.00 0.05 -0.02 34 0 25 0
28AUG26 65.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.12 -0.15 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.17 -0.18 42 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.23 -0.23 40 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.17 -0.46 34 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.35 -0.41 35 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.57 -0.41 35 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.83 -0.40 35 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.14 -0.40 34 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.52 -0.38 35 0 15 0
29SEP26 43.00 C 4.08 4.08 4.08 4.03 -0.24 36 13 48 +13
29SEP26 44.00 C 0.00 0.00 0.00 3.50 -0.20 36 0 220 0
29SEP26 45.00 C 3.03 3.03 3.03 3.03 -0.22 36 15 109 +6
29SEP26 46.00 C 0.00 0.00 0.00 2.59 -0.23 35 0 80 0
29SEP26 47.00 C 2.21 2.21 2.21 2.20 -0.23 35 10 110 0
29SEP26 48.00 C 0.00 0.00 0.00 1.87 -0.24 35 0 48 0
29SEP26 49.00 C 0.00 0.00 0.00 1.58 -0.24 35 0 45 0
29SEP26 50.00 C 0.00 0.00 0.00 1.32 -0.24 35 0 179 0
29SEP26 52.50 C 0.93 0.96 0.93 0.83 -0.18 35 17 62 +17
29SEP26 55.00 C 0.00 0.00 0.00 0.52 -0.09 35 0 410 0
29SEP26 57.50 C 0.00 0.00 0.00 0.31 -0.09 35 0 553 0
29SEP26 60.00 C 0.00 0.00 0.00 0.18 -0.07 35 0 123 0
29SEP26 62.50 C 0.00 0.00 0.00 0.11 -0.04 35 0 23 0
29SEP26 65.00 C 0.00 0.00 0.00 0.06 -0.03 35 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.04 -0.02 35 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 39 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.29 -0.29 40 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.38 -0.36 38 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.51 -0.42 37 0 25 0
30DEC26 37.00 C 0.00 0.00 0.00 8.68 -0.47 36 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.67 -0.74 33 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.95 -0.49 33 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.30 -0.49 33 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.66 -0.50 33 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.11 -0.48 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.56 -0.49 32 0 47 0
30DEC26 44.00 C 0.00 0.00 0.00 4.11 -0.45 33 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 3.65 -0.47 33 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 3.37 -0.26 33 0 46 0
30DEC26 47.00 C 0.00 0.00 0.00 2.99 -0.31 33 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 2.66 -0.32 33 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 2.36 -0.29 33 0 60 0
30DEC26 50.00 C 2.80 2.80 2.80 2.08 -0.38 33 1 110 +1
30DEC26 52.50 C 0.00 0.00 0.00 1.52 -0.33 33 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 1.10 -0.28 33 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 0.78 -0.21 33 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 0.56 -0.19 33 0 14 0
30DEC26 62.50 C 0.00 0.00 0.00 0.40 -0.14 33 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.28 -0.11 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.19 -0.10 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.13 -0.07 33 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.09 -0.05 33 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.07 -0.04 33 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.05 -0.03 33 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.02 -0.02 33 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 34 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 11.66 -0.39 38 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.86 -0.43 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.09 -0.44 37 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.37 -0.45 37 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.68 -0.44 36 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.05 -0.44 36 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.45 -0.43 36 0 48 0
30MAR27 41.00 C 0.00 0.00 0.00 6.69 -0.60 34 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.18 -0.40 34 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.68 -0.39 34 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 5.26 -0.36 34 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 4.83 -0.37 34 0 17 0
30MAR27 46.00 C 0.00 0.00 0.00 4.43 -0.35 34 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 4.21 -0.20 35 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.86 -0.27 35 0 2 0
30MAR27 49.00 C 0.00 0.00 0.00 3.53 -0.25 35 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.25 -0.24 35 0 17 0
30MAR27 52.50 C 0.00 0.00 0.00 2.59 -0.27 35 0 30 0
30MAR27 55.00 C 2.52 2.52 2.52 2.05 -0.26 35 15 45 +15
30MAR27 57.50 C 0.00 0.00 0.00 1.63 -0.23 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.29 -0.18 34 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 1.00 -0.18 34 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.79 -0.15 34 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.62 -0.11 34 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.48 -0.11 34 0 34 0
30MAR27 72.50 C 0.00 0.00 0.00 0.38 -0.08 34 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.29 -0.07 34 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.23 -0.05 34 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.17 -0.06 34 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.14 -0.03 34 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.11 -0.03 35 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 12.31 -0.27 39 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.59 -0.30 38 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.92 -0.29 38 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.28 -0.22 38 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.67 -0.22 38 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.09 -0.23 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.53 -0.25 37 0 24 0
29JUN27 41.00 C 0.00 0.00 0.00 8.00 -0.25 37 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.49 -0.25 37 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.07 -0.15 37 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 6.43 -0.34 36 0 10 0
29JUN27 45.00 C 0.00 0.00 0.00 6.12 -0.21 36 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.72 -0.22 36 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 5.35 -0.21 36 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.99 -0.25 36 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.66 -0.26 36 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 4.35 -0.26 36 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 3.70 -0.23 36 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 3.12 -0.20 36 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.63 -0.20 36 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 2.22 -0.17 36 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 1.86 -0.16 37 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.57 -0.14 37 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 1.31 -0.13 37 0 17 0
TOTAL CALL 380 10,935 +172
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 40 0 56 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 35 0 66 0
29JUN26 39.00 P 0.00 0.00 0.00 0.02 0.00 33 0 175 0
29JUN26 40.00 P 0.00 0.00 0.00 0.04 0.00 31 0 192 0
29JUN26 41.00 P 0.00 0.00 0.00 0.10 0.00 30 0 156 0
29JUN26 42.00 P 0.13 0.15 0.13 0.23 +0.01 30 35 269 +10
29JUN26 43.00 P 0.26 0.43 0.24 0.45 +0.02 30 26 115 +10
29JUN26 44.00 P 0.48 0.76 0.48 0.82 +0.06 30 13 304 +2
29JUN26 45.00 P 0.87 1.18 0.87 1.35 +0.13 31 34 227 -32
29JUN26 46.00 P 0.00 0.00 0.00 2.02 +0.19 32 0 133 0
29JUN26 47.00 P 2.34 2.34 2.34 2.73 +0.24 30 15 286 0
29JUN26 48.00 P 0.00 0.00 0.00 3.60 +0.30 30 0 133 0
29JUN26 49.00 P 0.00 0.00 0.00 4.53 +0.34 29 0 104 0
29JUN26 50.00 P 0.00 0.00 0.00 5.51 +0.38 31 0 141 0
29JUN26 52.50 P 0.00 0.00 0.00 8.00 +0.40 0 0 72 0
29JUN26 55.00 P 0.00 0.00 0.00 10.55 +0.23 59 0 62 0
29JUN26 57.50 P 0.00 0.00 0.00 13.05 +0.23 69 0 0 -48
29JUN26 60.00 P 0.00 0.00 0.00 15.50 +0.30 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 18.00 +0.29 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.55 +0.29 96 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 23.05 +0.29 104 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 25.50 +0.24 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 28.00 +0.24 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 30.50 +0.24 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 33.00 +0.23 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 35.50 +0.24 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 38.06 +0.30 147 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 40.50 +0.24 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 43.00 +0.24 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 45.50 +0.24 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 48.04 +0.28 164 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 50.50 +0.24 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 15 0
30JUL26 37.00 P 0.00 0.00 0.00 0.09 -0.01 32 0 22 0
30JUL26 38.00 P 0.20 0.20 0.20 0.15 -0.01 31 22 55 +22
30JUL26 39.00 P 0.00 0.00 0.00 0.26 -0.01 32 0 33 0
30JUL26 40.00 P 0.33 0.36 0.33 0.41 -0.01 31 35 132 +15
30JUL26 41.00 P 0.00 0.00 0.00 0.63 +0.01 32 0 46 0
30JUL26 42.00 P 0.90 0.90 0.90 0.91 +0.02 32 3 118 +3
30JUL26 43.00 P 0.94 1.28 0.94 1.27 +0.04 32 73 138 +73
30JUL26 44.00 P 1.31 1.31 1.31 1.67 +0.02 31 2 136 -2
30JUL26 45.00 P 0.00 0.00 0.00 2.20 +0.06 32 0 194 0
30JUL26 46.00 P 0.00 0.00 0.00 2.84 +0.12 32 0 186 0
30JUL26 47.00 P 0.00 0.00 0.00 3.43 +0.16 31 0 125 0
30JUL26 48.00 P 0.00 0.00 0.00 4.16 +0.19 31 0 94 0
30JUL26 49.00 P 0.00 0.00 0.00 4.96 +0.23 31 0 51 0
30JUL26 50.00 P 0.00 0.00 0.00 5.80 +0.26 31 0 15 0
30JUL26 52.50 P 0.00 0.00 0.00 8.07 +0.33 31 0 5 0
30JUL26 55.00 P 0.00 0.00 0.00 10.58 +0.26 38 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 13.05 +0.23 42 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 15.53 +0.31 46 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 18.03 +0.27 51 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 20.55 +0.29 58 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 23.05 +0.29 63 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 25.53 +0.27 65 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 28.03 +0.27 70 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.10 0.00 34 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.16 0.00 35 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.24 0.00 34 0 9 0
28AUG26 37.00 P 0.00 0.00 0.00 0.35 0.00 34 0 20 0
28AUG26 38.00 P 0.47 0.47 0.47 0.50 0.00 35 10 11 0
28AUG26 39.00 P 0.68 0.68 0.68 0.69 0.00 34 1 96 -1
28AUG26 40.00 P 0.95 0.95 0.95 0.94 +0.02 35 7 42 +7
28AUG26 41.00 P 0.00 0.00 0.00 1.23 +0.03 35 0 65 0
28AUG26 42.00 P 1.31 1.49 1.31 1.58 +0.04 35 11 175 +7
28AUG26 43.00 P 0.00 0.00 0.00 1.97 +0.03 35 0 118 0
28AUG26 44.00 P 2.02 2.02 2.02 2.43 +0.03 34 15 113 +15
28AUG26 45.00 P 2.79 2.88 2.79 2.93 +0.03 34 15 90 0
28AUG26 46.00 P 3.38 3.38 3.38 3.52 +0.05 35 15 99 +15
28AUG26 47.00 P 0.00 0.00 0.00 4.12 +0.14 34 0 161 0
28AUG26 48.00 P 0.00 0.00 0.00 4.80 +0.17 34 0 111 0
28AUG26 49.00 P 0.00 0.00 0.00 5.53 +0.19 34 0 8 0
28AUG26 50.00 P 0.00 0.00 0.00 6.30 +0.22 34 0 6 0
28AUG26 52.50 P 0.00 0.00 0.00 8.39 +0.19 34 0 2 0
28AUG26 55.00 P 0.00 0.00 0.00 10.66 +0.27 34 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 13.05 +0.23 35 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.53 +0.26 38 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 18.03 +0.27 42 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 20.55 +0.29 48 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 23.05 +0.29 52 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.35 -0.01 35 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.49 -0.01 35 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 0.66 -0.01 35 0 0 0
29SEP26 37.00 P 0.76 0.76 0.76 0.87 0.00 35 15 45 +15
29SEP26 38.00 P 0.00 0.00 0.00 1.13 0.00 35 0 64 0
29SEP26 39.00 P 0.00 0.00 0.00 1.43 0.00 35 0 50 0
29SEP26 40.00 P 0.00 0.00 0.00 1.74 -0.03 35 0 104 0
29SEP26 41.00 P 2.11 2.11 2.11 2.12 -0.03 34 15 66 +15
29SEP26 42.00 P 0.00 0.00 0.00 2.54 -0.05 34 0 28 0
29SEP26 43.00 P 0.00 0.00 0.00 3.01 -0.05 34 1 78 0
29SEP26 44.00 P 0.00 0.00 0.00 3.55 -0.01 34 0 199 0
29SEP26 45.00 P 0.00 0.00 0.00 4.12 0.00 34 0 261 0
29SEP26 46.00 P 0.00 0.00 0.00 4.75 +0.02 33 0 141 0
29SEP26 47.00 P 0.00 0.00 0.00 5.53 +0.15 35 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 6.24 +0.16 35 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 7.00 +0.19 35 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 7.77 +0.19 35 0 24 0
29SEP26 52.50 P 0.00 0.00 0.00 9.66 +0.14 31 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 11.91 +0.25 30 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 14.21 +0.27 27 0 436 0
29SEP26 60.00 P 0.00 0.00 0.00 16.47 +0.14 0 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 18.84 +0.12 0 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 21.31 +0.16 0 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 23.76 +0.16 0 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 26.23 +0.18 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.69 +0.21 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 31.27 +0.32 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 33.74 +0.32 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 36.22 +0.27 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 38.69 +0.31 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 41.17 +0.32 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 43.65 +0.32 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 46.13 +0.32 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 48.61 +0.27 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 51.13 +0.36 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.76 -0.07 33 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.96 -0.08 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.21 -0.08 33 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.48 -0.08 33 0 17 0
30DEC26 38.00 P 0.00 0.00 0.00 1.80 -0.09 33 0 36 0
30DEC26 39.00 P 0.00 0.00 0.00 2.15 -0.08 33 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 2.56 -0.08 33 0 19 0
30DEC26 41.00 P 0.00 0.00 0.00 2.98 -0.08 33 0 30 0
30DEC26 42.00 P 0.00 0.00 0.00 3.48 -0.06 33 1 35 +1
30DEC26 43.00 P 0.00 0.00 0.00 3.99 -0.06 34 0 16 0
30DEC26 44.00 P 0.00 0.00 0.00 4.31 -0.03 32 0 53 0
30DEC26 45.00 P 0.00 0.00 0.00 4.85 -0.04 31 0 102 0
30DEC26 46.00 P 0.00 0.00 0.00 5.63 0.00 33 0 48 0
30DEC26 47.00 P 0.00 0.00 0.00 6.27 -0.20 33 0 49 0
30DEC26 48.00 P 0.00 0.00 0.00 7.05 +0.09 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.74 +0.09 33 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 8.47 +0.10 33 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 10.40 +0.11 33 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 12.45 +0.13 32 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 14.66 +0.18 32 0 1,266 0
30DEC26 60.00 P 0.00 0.00 0.00 16.86 +0.14 30 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.17 +0.23 27 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 21.53 +0.24 0 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 23.93 +0.25 0 0 20 0
30DEC26 70.00 P 0.00 0.00 0.00 26.35 +0.25 0 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 28.85 +0.31 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 31.30 +0.25 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 33.80 +0.35 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 36.23 +0.26 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 38.70 +0.27 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 41.18 +0.28 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 43.66 +0.28 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 46.14 +0.28 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 48.62 +0.28 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.37 -0.01 35 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.64 -0.02 35 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.93 -0.02 35 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 2.28 -0.01 35 0 8 0
30MAR27 38.00 P 0.00 0.00 0.00 2.63 -0.01 35 0 33 0
30MAR27 39.00 P 0.00 0.00 0.00 3.05 0.00 35 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.47 -0.01 35 0 10 0
30MAR27 41.00 P 0.00 0.00 0.00 3.93 0.00 35 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 4.40 0.00 35 0 20 0
30MAR27 43.00 P 0.00 0.00 0.00 4.68 -0.22 33 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 5.44 +0.02 34 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 6.01 +0.08 34 0 3 0
30MAR27 46.00 P 6.03 6.03 6.03 6.61 +0.31 34 15 41 0
30MAR27 47.00 P 0.00 0.00 0.00 7.19 +0.05 34 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 7.85 +0.08 34 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 8.54 +0.10 34 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 9.22 +0.08 34 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 11.07 +0.14 34 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.00 +0.07 33 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.14 +0.23 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.29 +0.18 33 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.55 +0.23 32 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 21.81 +0.21 30 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.15 +0.17 28 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.53 +0.16 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 28.93 +0.25 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 31.36 +0.26 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 33.80 +0.26 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 36.26 +0.28 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 38.72 +0.26 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 41.19 +0.28 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 2.15 +0.02 37 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 2.50 +0.04 38 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 2.85 +0.03 38 0 16 0
29JUN27 37.00 P 0.00 0.00 0.00 3.22 +0.04 38 0 13 0
29JUN27 38.00 P 0.00 0.00 0.00 3.65 +0.05 38 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 4.09 +0.06 38 0 9 0
29JUN27 40.00 P 0.00 0.00 0.00 4.54 +0.07 38 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 5.05 +0.07 38 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 5.55 +0.05 38 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 6.07 +0.05 38 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.61 +0.02 38 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.18 +0.02 37 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 7.77 +0.03 37 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 8.38 +0.03 37 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 9.05 +0.11 37 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 9.68 +0.14 37 0 7 0
29JUN27 50.00 P 0.00 0.00 0.00 10.36 +0.15 37 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 12.15 +0.13 37 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.04 +0.14 37 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.01 +0.09 37 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.05 +0.10 36 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.15 +0.16 36 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.30 +0.21 35 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 24.52 +0.22 34 0 0 0
TOTAL PUT 379 9,323 +127
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$ 76.65
18JUN26 50.00 C 0.00 0.00 0.00 26.66 +4.61 0 0 0 0
18JUN26 52.50 C 0.00 0.00 0.00 24.16 +4.98 0 0 14 0
18JUN26 55.00 C 0.00 0.00 0.00 21.66 +4.98 0 0 14 0
18JUN26 57.50 C 0.00 0.00 0.00 19.16 +4.96 0 0 0 0
18JUN26 60.00 C 0.00 0.00 0.00 16.67 +4.92 99 0 0 0
18JUN26 62.50 C 0.00 0.00 0.00 14.18 +4.79 93 0 0 0
18JUN26 65.00 C 0.00 0.00 0.00 11.66 +4.68 0 0 0 0
18JUN26 67.50 C 0.00 0.00 0.00 9.25 +4.16 80 0 38 0
18JUN26 70.00 C 4.71 7.00 4.71 6.95 +3.44 81 33 15 -21
18JUN26 72.50 C 3.13 5.08 2.80 4.99 +2.71 86 56 148 -29
18JUN26 75.00 C 2.06 3.55 1.60 3.39 +1.99 90 157 294 -13
18JUN26 77.50 C 1.19 2.42 1.19 2.23 +1.38 94 110 233 +38
18JUN26 80.00 C 1.00 1.65 0.79 1.36 +0.90 95 271 177 +109
18JUN26 82.50 C 0.58 1.10 0.51 0.75 +0.51 94 107 135 +72
18JUN26 85.00 C 0.45 0.78 0.40 0.39 +0.28 94 102 201 +40
18JUN26 87.50 C 0.35 0.54 0.25 0.19 +0.13 94 72 118 +33
18JUN26 90.00 C 0.17 0.40 0.17 0.09 +0.06 95 133 89 +43
18JUN26 92.50 C 0.17 0.27 0.17 0.04 +0.03 95 51 86 +35
18JUN26 95.00 C 0.08 0.16 0.08 0.02 +0.01 98 36 49 +35
18JUN26 97.50 C 0.15 0.15 0.07 0.01 0.00 100 51 67 +42
26JUN26 50.00 C 0.00 0.00 0.00 26.70 - 88 0 0 -
26JUN26 52.50 C 0.00 0.00 0.00 24.20 - 76 0 0 -
26JUN26 55.00 C 0.00 0.00 0.00 21.72 - 79 0 0 -
26JUN26 57.50 C 0.00 0.00 0.00 19.27 - 81 0 0 -
26JUN26 60.00 C 0.00 0.00 0.00 16.85 - 80 0 0 -
26JUN26 62.50 C 0.00 0.00 0.00 14.51 - 80 0 0 -
26JUN26 65.00 C 0.00 0.00 0.00 12.28 - 80 0 0 -
26JUN26 67.50 C 0.00 0.00 0.00 9.90 - 71 0 0 -
26JUN26 70.00 C 0.00 0.00 0.00 8.04 - 74 0 0 -
26JUN26 72.50 C 6.18 6.18 6.18 6.40 - 76 42 42 -
26JUN26 75.00 C 3.26 4.85 3.26 4.99 - 77 56 56 -
26JUN26 77.50 C 2.50 3.85 2.50 3.92 - 80 56 40 -
26JUN26 80.00 C 3.00 3.06 2.85 3.01 - 82 9 9 -
26JUN26 82.50 C 1.85 2.43 1.85 2.20 - 82 7 6 -
26JUN26 85.00 C 1.08 1.95 1.08 1.57 - 81 8 7 -
26JUN26 87.50 C 0.00 0.00 0.00 1.10 - 81 0 0 -
26JUN26 90.00 C 0.90 1.20 0.90 0.76 - 81 5 5 -
26JUN26 92.50 C 0.73 1.01 0.73 0.51 - 81 30 30 -
26JUN26 95.00 C 0.56 0.83 0.56 0.34 - 81 67 65 -
29JUN26 30.00 C 0.00 0.00 0.00 46.68 +4.99 0 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 45.68 +4.99 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 44.68 +4.99 0 0 14 0
29JUN26 33.00 C 0.00 0.00 0.00 43.69 +5.00 140 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 42.69 +5.00 132 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 41.69 +4.74 123 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 40.69 +4.66 113 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 39.69 +4.98 0 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 38.69 +4.99 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 37.69 +4.99 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 36.69 +4.99 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 35.69 +4.99 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 34.70 +4.99 102 0 7 0
29JUN26 43.00 C 0.00 0.00 0.00 33.70 +4.99 96 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 32.70 +4.99 90 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 31.70 +4.99 82 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 30.70 +4.99 67 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 29.70 +4.60 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 28.70 +4.98 0 0 240 0
29JUN26 49.00 C 0.00 0.00 0.00 27.71 +4.39 81 0 169 0
29JUN26 50.00 C 25.50 26.10 25.50 26.71 +4.66 76 3 59 -2
29JUN26 52.50 C 0.00 0.00 0.00 24.22 +4.95 74 0 76 0
29JUN26 55.00 C 0.00 0.00 0.00 21.75 +4.91 75 0 635 0
29JUN26 57.50 C 0.00 0.00 0.00 19.31 +4.82 75 0 142 0
29JUN26 60.00 C 16.54 16.54 16.54 17.43 +5.20 102 1 1,054 0
29JUN26 62.50 C 11.20 11.20 11.20 14.51 +4.69 70 1 495 0
29JUN26 65.00 C 0.00 0.00 0.00 12.41 +4.45 75 0 311 0
29JUN26 67.50 C 9.60 9.60 9.60 10.05 +3.74 67 1 341 0
29JUN26 70.00 C 6.67 8.00 6.67 8.30 +3.41 71 22 683 -13
29JUN26 72.50 C 4.50 6.50 4.44 6.63 +2.93 71 45 564 -3
29JUN26 75.00 C 3.33 5.22 3.33 5.24 +2.41 73 895 1,773 -10
29JUN26 77.50 C 2.83 4.17 2.83 4.10 +1.99 74 109 812 +36
29JUN26 80.00 C 2.01 3.40 2.01 3.25 +1.76 76 124 1,438 -7
29JUN26 82.50 C 2.70 2.70 2.30 2.44 +1.40 76 48 568 -30
29JUN26 85.00 C 1.32 2.20 1.32 1.79 +1.09 76 252 655 -188
29JUN26 87.50 C 1.49 1.80 1.49 1.29 +0.82 76 89 691 +45
29JUN26 90.00 C 0.83 1.48 0.83 0.91 +0.60 76 78 1,846 +39
29JUN26 92.50 C 0.82 1.22 0.82 0.63 +0.43 76 32 1,053 -17
29JUN26 95.00 C 0.62 1.04 0.53 0.44 +0.31 76 29 1,030 +7
29JUN26 97.50 C 0.66 0.83 0.66 0.30 +0.22 76 63 814 -1
29JUN26 100.00 C 0.49 0.73 0.49 0.20 +0.15 76 101 2,162 +26
29JUN26 102.50 C 0.50 0.62 0.50 0.13 +0.10 76 38 1,006 -11
29JUN26 105.00 C 0.42 0.53 0.42 0.09 +0.07 76 29 123 +27
29JUN26 107.50 C 0.00 0.00 0.00 0.06 +0.05 76 0 313 0
29JUN26 110.00 C 0.36 0.36 0.36 0.04 +0.03 77 2 459 -2
29JUN26 112.50 C 0.23 0.34 0.23 0.03 +0.02 78 55 112 -36
29JUN26 115.00 C 0.00 0.00 0.00 0.02 +0.01 78 0 154 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 77 0 219 0
29JUN26 120.00 C 0.20 0.25 0.20 0.01 0.00 80 9 224 -3
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 83 0 61 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 86 0 165 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 89 0 74 0
29JUN26 130.00 C 0.12 0.12 0.12 0.01 0.00 93 105 259 +96
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 95 0 101 0
29JUN26 135.00 C 0.14 0.14 0.14 0.01 0.00 98 4 161 0
29JUN26 137.50 C 0.08 0.10 0.08 0.01 0.00 101 3 281 +3
29JUN26 140.00 C 0.08 0.09 0.07 0.01 0.00 104 76 1,154 +74
30JUL26 35.00 C 0.00 0.00 0.00 41.77 +4.82 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 40.69 +4.66 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 39.69 +4.89 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 39.24 +5.44 121 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 38.08 +5.36 107 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 36.81 +4.98 71 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 35.82 +4.78 71 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 34.83 +5.10 70 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 33.84 +4.87 69 0 1 0
30JUL26 44.00 C 0.00 0.00 0.00 32.86 +5.09 70 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 31.88 +4.40 69 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 30.91 +4.95 70 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 29.94 +4.84 70 0 15 0
30JUL26 48.00 C 0.00 0.00 0.00 28.98 +4.71 70 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 27.76 +4.44 0 0 7 0
30JUL26 50.00 C 0.00 0.00 0.00 26.71 +4.36 0 0 9 0
30JUL26 52.50 C 0.00 0.00 0.00 24.74 +4.66 70 0 8 0
30JUL26 55.00 C 0.00 0.00 0.00 22.10 +4.60 57 0 4 0
30JUL26 57.50 C 0.00 0.00 0.00 19.70 +4.40 54 0 45 0
30JUL26 60.00 C 0.00 0.00 0.00 17.77 +4.33 61 0 131 0
30JUL26 62.50 C 0.00 0.00 0.00 15.78 +4.06 62 0 111 0
30JUL26 65.00 C 0.00 0.00 0.00 13.99 +3.84 64 0 158 0
30JUL26 67.50 C 0.00 0.00 0.00 12.34 +3.62 65 0 222 0
30JUL26 70.00 C 10.70 10.70 10.60 10.82 +3.37 66 2 128 +2
30JUL26 72.50 C 7.92 9.20 7.92 9.43 +3.05 67 60 296 +1
30JUL26 75.00 C 7.71 8.16 7.71 8.25 +2.73 68 15 414 0
30JUL26 77.50 C 7.00 7.26 7.00 7.21 +2.48 69 42 413 +34
30JUL26 80.00 C 4.88 6.28 4.88 6.27 +2.33 70 17 954 -2
30JUL26 82.50 C 4.58 5.58 4.58 5.49 +2.22 71 74 209 +2
30JUL26 85.00 C 4.62 5.00 4.62 4.67 +1.98 71 12 252 -6
30JUL26 87.50 C 4.33 4.33 4.33 3.96 +1.75 71 3 571 0
30JUL26 90.00 C 2.95 3.94 2.95 3.34 +1.54 71 67 588 +6
30JUL26 92.50 C 3.42 3.51 3.27 2.80 +1.33 71 7 192 -2
30JUL26 95.00 C 2.08 3.16 2.08 2.35 +1.16 71 7 218 -1
30JUL26 97.50 C 2.85 2.85 2.85 1.96 +1.00 71 1 345 +1
30JUL26 100.00 C 1.90 2.60 1.85 1.63 +0.86 70 24 508 +4
30JUL26 102.50 C 2.29 2.31 2.14 1.35 +0.73 70 6 122 0
30JUL26 105.00 C 1.57 2.09 1.57 1.12 +0.62 70 18 208 +18
30JUL26 107.50 C 1.95 1.95 1.95 0.93 +0.53 70 2 234 -2
30JUL26 110.00 C 1.20 1.74 1.20 0.76 +0.44 70 4 471 0
28AUG26 35.00 C 0.00 0.00 0.00 41.77 +4.82 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 40.69 +4.66 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 39.69 +4.89 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 39.24 +5.35 91 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 38.08 +5.25 79 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 36.81 +4.94 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 35.82 +4.78 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 34.83 +5.01 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 33.99 +5.02 60 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 32.93 +4.78 50 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 32.00 +4.52 56 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 31.01 +5.00 54 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 30.09 +4.99 57 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 29.19 +4.92 60 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 28.24 +4.92 59 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 27.09 +4.67 50 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 24.95 +4.64 57 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 22.77 +4.55 58 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 20.75 +4.01 60 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 18.82 +3.85 61 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 17.04 +3.61 62 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 15.40 +3.73 63 0 16 0
28AUG26 67.50 C 0.00 0.00 0.00 13.87 +3.54 64 0 138 0
28AUG26 70.00 C 11.00 12.30 11.00 12.46 +3.35 64 16 98 -2
28AUG26 72.50 C 10.50 10.50 10.50 11.15 +3.06 65 3 159 -3
28AUG26 75.00 C 9.75 9.75 9.75 10.07 +2.73 66 1 379 -1
28AUG26 77.50 C 0.00 0.00 0.00 9.08 +2.63 67 0 174 0
28AUG26 80.00 C 7.07 7.28 7.07 8.22 +2.54 68 2 183 0
28AUG26 82.50 C 0.00 0.00 0.00 7.40 +2.47 69 0 187 0
28AUG26 85.00 C 6.01 6.48 6.01 6.54 +2.26 69 1,003 1,473 +753
28AUG26 87.50 C 0.00 0.00 0.00 5.76 +2.06 69 0 214 0
28AUG26 90.00 C 4.75 5.09 4.75 5.07 +1.88 68 16 154 -5
28AUG26 92.50 C 0.00 0.00 0.00 4.46 +1.71 68 0 73 0
28AUG26 95.00 C 0.00 0.00 0.00 3.91 +1.54 68 0 76 0
28AUG26 97.50 C 0.00 0.00 0.00 3.42 +1.39 68 0 49 0
28AUG26 100.00 C 0.00 0.00 0.00 2.99 +1.25 68 0 55 0
28AUG26 102.50 C 0.00 0.00 0.00 2.61 +1.12 68 0 69 0
28AUG26 105.00 C 0.00 0.00 0.00 2.28 +1.01 68 0 245 0
28AUG26 107.50 C 2.90 3.09 2.90 1.99 +0.90 68 5 31 0
28AUG26 110.00 C 2.70 2.86 2.70 1.73 +0.80 68 20 62 +12
29SEP26 35.00 C 0.00 0.00 0.00 41.84 +4.89 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 40.82 +4.34 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 39.85 +4.95 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 39.24 +5.31 72 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 38.08 +4.84 60 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 36.93 +4.87 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 36.05 +4.72 52 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 35.01 +4.39 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 34.08 +4.45 49 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 33.13 +4.84 51 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 32.14 +4.28 49 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 31.23 +4.29 51 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 30.44 +4.83 57 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 29.42 +4.68 54 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.67 +4.78 58 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.77 +4.19 57 0 9 0
29SEP26 52.50 C 0.00 0.00 0.00 25.63 +4.61 58 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 23.60 +4.46 59 0 531 0
29SEP26 57.50 C 0.00 0.00 0.00 21.66 +4.30 59 0 27 0
29SEP26 60.00 C 20.00 20.00 20.00 19.79 +4.07 59 1 110 0
29SEP26 62.50 C 0.00 0.00 0.00 18.15 +3.93 60 0 119 0
29SEP26 65.00 C 0.00 0.00 0.00 16.59 +3.77 61 0 634 0
29SEP26 67.50 C 14.72 14.72 14.72 15.14 +3.60 62 10 1,451 +10
29SEP26 70.00 C 11.22 13.83 11.22 13.83 +3.45 62 57 1,848 +17
29SEP26 72.50 C 11.82 12.65 11.82 12.64 +3.22 63 96 1,520 0
29SEP26 75.00 C 9.55 9.55 9.55 11.53 +2.92 64 1 326 +1
29SEP26 77.50 C 8.92 10.53 8.92 10.53 +2.76 64 26 297 +25
29SEP26 80.00 C 7.80 9.42 7.60 9.64 +2.64 65 26 2,363 0
29SEP26 82.50 C 7.49 7.49 7.47 8.84 +2.61 66 18 291 -8
29SEP26 85.00 C 7.95 7.95 7.95 8.06 +2.53 66 1 116 0
29SEP26 87.50 C 0.00 0.00 0.00 7.26 +2.35 66 0 52 0
29SEP26 90.00 C 6.73 6.78 6.55 6.53 +2.18 66 29 114 +29
29SEP26 92.50 C 6.14 6.14 6.14 5.87 +2.02 66 5 148 -5
29SEP26 95.00 C 5.40 5.40 5.40 5.27 +1.87 66 10 126 +10
29SEP26 97.50 C 5.18 5.40 5.18 4.73 +1.73 66 36 351 +21
29SEP26 100.00 C 0.00 0.00 0.00 4.24 +1.59 66 0 655 0
29SEP26 102.50 C 0.00 0.00 0.00 3.80 +1.46 66 0 59 0
29SEP26 105.00 C 0.00 0.00 0.00 3.40 +1.34 66 0 100 0
29SEP26 107.50 C 0.00 0.00 0.00 3.04 +1.23 66 0 6 0
29SEP26 110.00 C 0.00 0.00 0.00 2.72 +1.12 65 0 149 0
29SEP26 112.50 C 2.76 3.30 2.76 2.43 +1.03 65 11 37 -9
29SEP26 115.00 C 0.00 0.00 0.00 2.18 +0.94 65 0 28 0
29SEP26 117.50 C 0.00 0.00 0.00 1.94 +0.85 65 0 51 0
29SEP26 120.00 C 0.00 0.00 0.00 1.74 +0.79 65 0 154 0
29SEP26 122.50 C 2.70 2.70 2.70 1.55 +0.71 65 2 2 +2
29SEP26 125.00 C 0.00 0.00 0.00 1.38 +0.64 65 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 1.23 +0.58 65 0 47 0
29SEP26 130.00 C 0.00 0.00 0.00 1.10 +0.53 65 0 194 0
30DEC26 35.00 C 0.00 0.00 0.00 42.11 +4.44 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 41.18 +4.70 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 40.27 +4.77 43 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 39.53 +4.87 54 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 38.62 +4.86 54 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 37.48 +4.67 47 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 36.61 +4.63 50 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 35.93 +4.64 55 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 35.09 +4.81 56 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 34.22 +4.78 56 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 33.11 +4.54 52 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 32.49 +4.73 55 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 31.58 +4.61 54 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 30.65 +4.42 53 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 30.00 +4.56 55 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 29.21 +4.52 55 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 27.25 +4.30 55 0 6 0
30DEC26 55.00 C 0.00 0.00 0.00 25.56 +4.29 57 0 7 0
30DEC26 57.50 C 0.00 0.00 0.00 23.78 +4.08 56 0 20 0
30DEC26 60.00 C 0.00 0.00 0.00 22.17 +3.70 57 0 54 0
30DEC26 62.50 C 0.00 0.00 0.00 20.64 +3.24 57 0 44 0
30DEC26 65.00 C 19.00 19.00 19.00 19.27 +3.63 58 2 596 0
30DEC26 67.50 C 0.00 0.00 0.00 18.05 +3.44 59 0 22 0
30DEC26 70.00 C 0.00 0.00 0.00 16.84 +2.93 59 0 671 0
30DEC26 72.50 C 0.00 0.00 0.00 15.51 +3.05 58 0 2,255 0
30DEC26 75.00 C 0.00 0.00 0.00 15.06 +3.47 62 0 143 0
30DEC26 77.50 C 0.00 0.00 0.00 13.77 +2.76 61 0 94 0
30DEC26 80.00 C 0.00 0.00 0.00 12.90 +2.65 61 0 108 0
30DEC26 82.50 C 0.00 0.00 0.00 12.17 +2.72 62 0 21 0
30DEC26 85.00 C 10.85 10.85 10.85 11.37 +2.67 62 7 113 -5
30DEC26 87.50 C 10.74 10.74 10.74 10.54 +2.53 62 4 47 +4
30DEC26 90.00 C 9.40 9.40 9.40 9.78 +2.41 62 1 49 0
30DEC26 92.50 C 9.40 9.41 9.40 9.06 +2.28 62 2 52 0
30DEC26 95.00 C 0.00 0.00 0.00 8.40 +2.16 62 0 75 0
30DEC26 97.50 C 7.53 7.53 7.53 7.78 +2.05 62 15 25 +14
30DEC26 100.00 C 6.60 7.73 6.40 7.21 +1.94 62 6 142 -2
30DEC26 102.50 C 0.00 0.00 0.00 6.68 +1.83 62 0 40 0
30DEC26 105.00 C 0.00 0.00 0.00 6.19 +1.73 62 0 18 0
30DEC26 107.50 C 0.00 0.00 0.00 5.73 +1.63 62 0 19 0
30DEC26 110.00 C 0.00 0.00 0.00 5.31 +1.54 62 0 44 0
30DEC26 112.50 C 0.00 0.00 0.00 4.92 +1.45 61 0 31 0
30DEC26 115.00 C 0.00 0.00 0.00 4.55 +1.36 61 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 4.22 +1.29 61 0 17 0
30DEC26 120.00 C 0.00 0.00 0.00 3.91 +1.21 61 0 187 0
30DEC26 122.50 C 0.00 0.00 0.00 3.62 +1.14 61 0 38 0
30DEC26 125.00 C 0.00 0.00 0.00 3.35 +1.06 61 0 73 0
30DEC26 127.50 C 0.00 0.00 0.00 3.11 +1.01 61 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 2.88 +0.94 61 0 147 0
30MAR27 35.00 C 43.40 43.40 43.40 43.00 +4.96 56 8 8 +8
30MAR27 36.00 C 0.00 0.00 0.00 42.14 +4.95 57 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 41.13 +4.81 54 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 40.12 +4.66 52 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 39.50 +4.63 56 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 38.27 +4.26 50 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 37.51 +4.34 52 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 36.62 +4.47 52 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 35.78 +4.22 52 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 35.23 +4.47 55 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 34.28 +4.22 53 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 33.48 +4.18 53 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 32.72 +4.18 53 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 31.93 +4.27 53 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 31.22 +4.26 54 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 30.46 +4.21 54 0 308 0
30MAR27 52.50 C 0.00 0.00 0.00 28.61 +3.85 53 0 305 0
30MAR27 55.00 C 0.00 0.00 0.00 27.03 +3.69 54 0 680 0
30MAR27 57.50 C 0.00 0.00 0.00 25.46 +3.70 55 0 605 0
30MAR27 60.00 C 0.00 0.00 0.00 24.01 +3.40 55 0 11 0
30MAR27 62.50 C 0.00 0.00 0.00 22.76 +3.57 56 0 69 0
30MAR27 65.00 C 0.00 0.00 0.00 21.46 +3.64 56 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 20.16 +3.51 56 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 19.09 +3.49 57 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 17.96 +3.21 57 0 504 0
30MAR27 75.00 C 15.30 16.95 15.30 16.94 +3.08 57 3 1,123 0
30MAR27 77.50 C 0.00 0.00 0.00 16.22 +3.13 59 0 608 0
30MAR27 80.00 C 14.20 14.20 14.20 15.34 +2.97 59 1 36 +1
30MAR27 82.50 C 14.28 14.28 14.28 14.56 +2.92 59 3 19 +3
30MAR27 85.00 C 0.00 0.00 0.00 13.83 +2.95 60 1 227 0
30MAR27 87.50 C 0.00 0.00 0.00 13.11 +2.94 60 0 35 0
30MAR27 90.00 C 12.46 12.46 12.36 12.33 +2.83 60 13 69 -2
30MAR27 92.50 C 0.00 0.00 0.00 11.60 +2.72 60 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 10.91 +2.61 60 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 10.27 +2.51 60 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 9.66 +2.41 60 0 48 0
30MAR27 102.50 C 0.00 0.00 0.00 9.09 +2.31 60 0 18 0
30MAR27 105.00 C 0.00 0.00 0.00 8.55 +2.21 60 0 57 0
30MAR27 107.50 C 0.00 0.00 0.00 8.05 +2.13 60 0 0 0
30MAR27 110.00 C 8.28 8.28 8.28 7.58 +2.04 60 4 14 +4
29JUN27 50.00 C 0.00 0.00 0.00 31.76 +4.14 53 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 30.36 +4.34 55 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 28.82 +4.22 55 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 27.34 +4.15 55 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 25.79 +3.47 55 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 24.49 +3.61 55 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 23.33 +3.39 55 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 22.20 +3.32 56 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 21.10 +3.06 56 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 20.03 +3.05 56 0 1 0
29JUN27 75.00 C 0.00 0.00 0.00 19.48 +3.32 58 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 18.41 +3.22 58 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 17.62 +3.15 58 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 16.82 +3.02 58 0 2 0
29JUN27 85.00 C 0.00 0.00 0.00 15.91 +2.74 58 0 15 0
29JUN27 87.50 C 0.00 0.00 0.00 15.42 +2.97 59 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 14.60 +2.83 59 0 19 0
29JUN27 92.50 C 0.00 0.00 0.00 13.99 +2.86 59 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 13.30 +2.78 59 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 12.64 +2.69 59 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 12.01 +2.59 59 0 211 0
29JUN27 102.50 C 0.00 0.00 0.00 11.42 +2.51 59 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 10.85 +2.41 59 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 10.32 +2.33 59 0 2 0
29JUN27 110.00 C 10.60 10.60 10.60 9.82 +2.26 59 2 220 +2
TOTAL CALL 5,501 57,660 +1,343
18JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 174 0 3 0
18JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 156 0 8 0
18JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
18JUN26 57.50 P 0.00 0.00 0.00 0.01 -0.02 122 0 24 0
18JUN26 60.00 P 0.02 0.02 0.02 0.01 -0.07 105 2 13 0
18JUN26 62.50 P 0.15 0.15 0.04 0.02 -0.19 96 5 132 +1
18JUN26 65.00 P 0.16 0.16 0.08 0.06 -0.44 94 61 164 -13
18JUN26 67.50 P 0.51 0.53 0.14 0.18 -0.85 93 150 116 +6
18JUN26 70.00 P 1.20 1.28 0.34 0.44 -1.44 92 159 234 +23
18JUN26 72.50 P 2.09 2.30 0.81 0.95 -2.32 92 151 100 +61
18JUN26 75.00 P 2.85 2.99 1.68 1.77 -3.13 91 433 352 +205
18JUN26 77.50 P 5.70 5.70 3.05 3.05 -3.79 93 41 59 +2
18JUN26 80.00 P 4.86 4.86 4.86 4.80 -4.23 99 14 25 +14
18JUN26 82.50 P 9.00 9.00 9.00 6.76 -4.62 103 3 3 -3
18JUN26 85.00 P 9.60 10.40 9.60 8.97 -4.46 110 2 9 0
18JUN26 87.50 P 0.00 0.00 0.00 11.35 -4.95 122 0 2 0
18JUN26 90.00 P 0.00 0.00 0.00 13.73 -5.02 130 0 0 0
18JUN26 92.50 P 0.00 0.00 0.00 16.14 -5.00 137 0 0 0
18JUN26 95.00 P 0.00 0.00 0.00 18.58 -5.10 145 0 0 0
18JUN26 97.50 P 0.00 0.00 0.00 21.04 -5.09 153 0 0 0
26JUN26 50.00 P 0.00 0.00 0.00 0.01 - 91 0 0 -
26JUN26 52.50 P 0.00 0.00 0.00 0.01 - 81 0 0 -
26JUN26 55.00 P 0.00 0.00 0.00 0.03 - 82 0 0 -
26JUN26 57.50 P 0.00 0.00 0.00 0.07 - 81 0 0 -
26JUN26 60.00 P 0.00 0.00 0.00 0.15 - 80 0 0 -
26JUN26 62.50 P 0.41 0.41 0.28 0.30 - 80 2 2 -
26JUN26 65.00 P 0.62 0.62 0.51 0.55 - 79 3 3 -
26JUN26 67.50 P 1.31 1.31 0.77 0.96 - 79 18 6 -
26JUN26 70.00 P 1.55 1.63 1.48 1.54 - 79 31 25 -
26JUN26 72.50 P 2.27 2.69 2.16 2.31 - 79 13 8 -
26JUN26 75.00 P 3.23 3.82 3.23 3.37 - 79 162 131 -
26JUN26 77.50 P 6.66 6.66 4.59 4.72 - 80 4 4 -
26JUN26 80.00 P 0.00 0.00 0.00 6.41 - 84 0 0 -
26JUN26 82.50 P 0.00 0.00 0.00 8.17 - 85 0 0 -
26JUN26 85.00 P 0.00 0.00 0.00 10.11 - 87 0 0 -
26JUN26 87.50 P 0.00 0.00 0.00 12.22 - 90 0 0 -
26JUN26 90.00 P 0.00 0.00 0.00 14.45 - 93 0 0 -
26JUN26 92.50 P 0.00 0.00 0.00 16.78 - 98 0 0 -
26JUN26 95.00 P 0.00 0.00 0.00 19.18 - 104 0 0 -
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 169 0 41 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 163 0 48 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 158 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 153 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 148 0 84 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 143 0 63 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 138 0 72 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 133 0 144 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 128 0 161 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 124 0 42 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 119 0 146 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 115 0 95 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 111 0 136 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 107 0 38 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 103 0 99 0
29JUN26 45.00 P 0.01 0.01 0.01 0.01 0.00 99 1 82 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 95 0 85 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 91 0 171 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 88 0 161 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 84 0 352 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 -0.01 80 0 1,224 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 -0.04 78 0 664 0
29JUN26 55.00 P 0.05 0.05 0.05 0.04 -0.08 75 13 2,376 0
29JUN26 57.50 P 0.09 0.09 0.08 0.09 -0.16 75 6 786 -6
29JUN26 60.00 P 0.18 0.18 0.16 0.20 -0.29 75 4 1,020 -3
29JUN26 62.50 P 0.37 0.37 0.29 0.37 -0.50 74 38 778 -9
29JUN26 65.00 P 0.78 0.88 0.49 0.67 -0.76 74 90 747 -48
29JUN26 67.50 P 1.38 1.50 0.88 1.11 -1.08 74 160 1,516 +88
29JUN26 70.00 P 2.30 2.40 1.48 1.71 -1.49 74 31 1,920 +2
29JUN26 72.50 P 3.50 3.50 2.33 2.53 -2.17 74 142 1,187 -89
29JUN26 75.00 P 4.96 5.20 3.48 3.60 -2.68 74 959 2,477 +878
29JUN26 77.50 P 5.00 5.25 4.80 5.04 -3.00 77 6 440 -3
29JUN26 80.00 P 6.65 6.65 6.65 6.63 -3.37 78 2 2,185 -2
29JUN26 82.50 P 8.72 9.50 8.72 8.39 -3.73 80 10 311 0
29JUN26 85.00 P 10.54 10.54 10.54 10.31 -4.06 81 23 754 0
29JUN26 87.50 P 0.00 0.00 0.00 12.39 -4.32 84 0 180 0
29JUN26 90.00 P 14.77 14.90 14.77 14.59 -4.54 86 16 193 -16
29JUN26 92.50 P 0.00 0.00 0.00 16.89 -4.71 90 0 144 0
29JUN26 95.00 P 0.00 0.00 0.00 19.26 -4.71 95 0 36 0
29JUN26 97.50 P 0.00 0.00 0.00 21.70 -4.43 101 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 24.10 -4.76 104 0 4 0
29JUN26 102.50 P 0.00 0.00 0.00 26.36 -4.61 102 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 28.91 -4.44 110 0 4 0
29JUN26 107.50 P 0.00 0.00 0.00 31.30 -4.79 111 0 3 0
29JUN26 110.00 P 0.00 0.00 0.00 33.75 -4.60 115 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 36.12 -4.87 112 0 9 0
29JUN26 115.00 P 0.00 0.00 0.00 38.58 -4.99 115 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 41.08 -4.77 120 0 1 0
29JUN26 120.00 P 0.00 0.00 0.00 43.76 -4.78 136 0 16 0
29JUN26 122.50 P 0.00 0.00 0.00 46.02 -4.83 124 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 48.46 -5.02 122 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 50.95 -4.90 124 0 22 0
29JUN26 130.00 P 0.00 0.00 0.00 53.66 -4.93 148 0 24 0
29JUN26 132.50 P 0.00 0.00 0.00 55.92 -5.09 128 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 58.77 -4.88 164 0 21 0
29JUN26 137.50 P 0.00 0.00 0.00 60.99 -4.86 145 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 63.71 -4.76 168 0 25 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 -0.01 69 0 4 0
30JUL26 40.00 P 0.00 0.00 0.00 0.02 -0.01 71 0 5 0
30JUL26 41.00 P 0.00 0.00 0.00 0.03 -0.01 72 0 5 0
30JUL26 42.00 P 0.00 0.00 0.00 0.04 -0.02 72 0 39 0
30JUL26 43.00 P 0.00 0.00 0.00 0.05 -0.02 71 0 18 0
30JUL26 44.00 P 0.00 0.00 0.00 0.06 -0.04 70 0 93 0
30JUL26 45.00 P 0.00 0.00 0.00 0.08 -0.05 70 0 53 0
30JUL26 46.00 P 0.00 0.00 0.00 0.10 -0.06 70 0 33 0
30JUL26 47.00 P 0.00 0.00 0.00 0.13 -0.06 70 0 240 0
30JUL26 48.00 P 0.00 0.00 0.00 0.16 -0.08 70 0 195 0
30JUL26 49.00 P 0.17 0.17 0.17 0.19 -0.11 69 10 153 +10
30JUL26 50.00 P 0.00 0.00 0.00 0.24 -0.14 69 0 206 0
30JUL26 52.50 P 0.00 0.00 0.00 0.40 -0.21 69 0 1,449 0
30JUL26 55.00 P 0.60 0.60 0.50 0.62 -0.32 69 24 201 0
30JUL26 57.50 P 0.74 0.74 0.68 0.93 -0.44 69 8 184 -6
30JUL26 60.00 P 1.24 1.24 1.02 1.32 -0.61 69 29 339 -13
30JUL26 62.50 P 1.54 1.56 1.50 1.84 -0.79 69 103 393 -20
30JUL26 65.00 P 2.55 2.55 2.09 2.49 -0.97 69 33 345 +11
30JUL26 67.50 P 3.80 3.80 3.00 3.26 -1.21 69 39 443 +35
30JUL26 70.00 P 5.08 5.08 3.85 4.14 -1.57 68 53 392 -12
30JUL26 72.50 P 5.79 5.79 4.98 5.17 -2.08 68 29 211 +11
30JUL26 75.00 P 6.40 6.40 6.40 6.39 -2.44 68 4 441 +4
30JUL26 77.50 P 7.83 8.22 7.83 7.94 -2.57 70 78 443 +25
30JUL26 80.00 P 0.00 0.00 0.00 9.60 -2.69 72 1 158 +1
30JUL26 82.50 P 0.00 0.00 0.00 11.27 -2.89 73 0 152 0
30JUL26 85.00 P 13.06 13.06 13.06 13.00 -3.19 74 1 179 +1
30JUL26 87.50 P 0.00 0.00 0.00 14.87 -3.40 74 0 104 0
30JUL26 90.00 P 0.00 0.00 0.00 16.82 -3.62 75 0 123 0
30JUL26 92.50 P 0.00 0.00 0.00 18.86 -3.83 76 0 55 0
30JUL26 95.00 P 0.00 0.00 0.00 20.99 -3.99 77 0 382 0
30JUL26 97.50 P 0.00 0.00 0.00 23.16 -4.18 78 0 15 0
30JUL26 100.00 P 0.00 0.00 0.00 25.42 -4.30 80 0 497 0
30JUL26 102.50 P 0.00 0.00 0.00 27.71 -4.46 82 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 30.07 -4.55 84 0 2 0
30JUL26 107.50 P 0.00 0.00 0.00 32.45 -4.67 86 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 34.87 -4.65 89 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.02 -0.01 67 0 10 0
28AUG26 36.00 P 0.00 0.00 0.00 0.03 -0.02 67 0 21 0
28AUG26 37.00 P 0.00 0.00 0.00 0.04 -0.03 67 0 11 0
28AUG26 38.00 P 0.00 0.00 0.00 0.06 -0.03 68 0 4 0
28AUG26 39.00 P 0.00 0.00 0.00 0.08 -0.03 68 0 7 0
28AUG26 40.00 P 0.00 0.00 0.00 0.10 -0.04 68 0 10 0
28AUG26 41.00 P 0.00 0.00 0.00 0.12 -0.05 68 0 2 0
28AUG26 42.00 P 0.00 0.00 0.00 0.15 -0.06 67 0 51 0
28AUG26 43.00 P 0.00 0.00 0.00 0.19 -0.07 68 0 91 0
28AUG26 44.00 P 0.00 0.00 0.00 0.22 -0.10 67 0 25 0
28AUG26 45.00 P 0.00 0.00 0.00 0.27 -0.11 67 0 9 0
28AUG26 46.00 P 0.00 0.00 0.00 0.33 -0.14 67 0 37 0
28AUG26 47.00 P 0.00 0.00 0.00 0.38 -0.17 67 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 0.47 -0.18 67 0 26 0
28AUG26 49.00 P 0.00 0.00 0.00 0.55 -0.22 67 0 2 0
28AUG26 50.00 P 0.00 0.00 0.00 0.63 -0.26 67 0 136 0
28AUG26 52.50 P 0.00 0.00 0.00 0.93 -0.35 67 0 100 0
28AUG26 55.00 P 0.00 0.00 0.00 1.30 -0.47 67 0 84 0
28AUG26 57.50 P 0.00 0.00 0.00 1.76 -0.60 67 0 117 0
28AUG26 60.00 P 2.30 2.30 2.04 2.30 -0.75 66 2,002 2,177 +2,000
28AUG26 62.50 P 2.67 2.67 2.67 2.99 -0.92 66 2 97 -2
28AUG26 65.00 P 3.45 3.45 3.45 3.76 -1.11 66 1 185 +1
28AUG26 67.50 P 0.00 0.00 0.00 4.63 -1.35 66 0 119 0
28AUG26 70.00 P 5.40 5.40 5.40 5.66 -1.65 66 1 201 +1
28AUG26 72.50 P 0.00 0.00 0.00 6.75 -2.14 66 0 256 0
28AUG26 75.00 P 8.00 8.18 8.00 8.12 -2.31 67 2 205 -1
28AUG26 77.50 P 9.92 9.92 9.92 9.63 -2.50 68 1 169 -1
28AUG26 80.00 P 11.64 11.64 11.64 11.30 -2.55 69 1 45 -1
28AUG26 82.50 P 0.00 0.00 0.00 12.98 -2.71 70 0 55 0
28AUG26 85.00 P 0.00 0.00 0.00 14.71 -2.87 70 0 216 0
28AUG26 87.50 P 0.00 0.00 0.00 16.49 -3.11 71 0 99 0
28AUG26 90.00 P 0.00 0.00 0.00 18.39 -3.26 71 0 15 0
28AUG26 92.50 P 0.00 0.00 0.00 20.32 -3.14 72 0 60 0
28AUG26 95.00 P 0.00 0.00 0.00 22.37 -3.61 73 0 82 0
28AUG26 97.50 P 0.00 0.00 0.00 24.43 -3.67 73 0 7 0
28AUG26 100.00 P 0.00 0.00 0.00 26.60 -3.86 75 0 15 0
28AUG26 102.50 P 0.00 0.00 0.00 28.79 -4.04 75 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 31.03 -3.69 76 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 33.32 -4.20 78 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 35.63 -4.35 79 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.08 -0.02 66 0 55 0
29SEP26 36.00 P 0.00 0.00 0.00 0.10 -0.03 65 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.13 -0.03 66 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.15 -0.05 65 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.19 -0.06 65 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.23 -0.06 65 0 96 0
29SEP26 41.00 P 0.00 0.00 0.00 0.27 -0.08 65 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 0.32 -0.10 64 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 0.38 -0.12 64 0 52 0
29SEP26 44.00 P 0.00 0.00 0.00 0.45 -0.13 64 0 101 0
29SEP26 45.00 P 0.00 0.00 0.00 0.54 -0.15 64 0 145 0
29SEP26 46.00 P 0.00 0.00 0.00 0.62 -0.19 64 0 118 0
29SEP26 47.00 P 0.00 0.00 0.00 0.71 -0.22 64 0 63 0
29SEP26 48.00 P 0.00 0.00 0.00 0.84 -0.22 64 0 39 0
29SEP26 49.00 P 0.00 0.00 0.00 0.96 -0.27 64 1 120 0
29SEP26 50.00 P 0.93 0.93 0.92 1.08 -0.31 64 2 2,730 0
29SEP26 52.50 P 1.25 1.25 1.25 1.48 -0.40 64 1 1,029 +1
29SEP26 55.00 P 1.71 1.71 1.69 1.96 -0.49 64 11 887 +9
29SEP26 57.50 P 0.00 0.00 0.00 2.51 -0.64 64 0 477 0
29SEP26 60.00 P 2.83 2.90 2.83 3.19 -0.77 64 2 853 0
29SEP26 62.50 P 3.72 3.92 3.72 3.93 -0.90 64 67 784 0
29SEP26 65.00 P 4.76 4.93 4.74 4.81 -1.08 64 86 1,144 +54
29SEP26 67.50 P 5.79 5.79 5.79 5.76 -1.38 64 1 393 +1
29SEP26 70.00 P 0.00 0.00 0.00 6.83 -1.67 63 0 321 0
29SEP26 72.50 P 0.00 0.00 0.00 7.99 -2.02 63 0 244 0
29SEP26 75.00 P 9.55 9.55 9.55 9.38 -2.19 64 15 375 +15
29SEP26 77.50 P 0.00 0.00 0.00 10.98 -2.31 65 0 214 0
29SEP26 80.00 P 0.00 0.00 0.00 12.58 -2.44 66 0 306 0
29SEP26 82.50 P 0.00 0.00 0.00 14.24 -2.54 67 0 196 0
29SEP26 85.00 P 0.00 0.00 0.00 16.04 -2.64 68 0 100 0
29SEP26 87.50 P 17.81 17.81 17.81 17.79 -2.80 68 15 71 -1
29SEP26 90.00 P 0.00 0.00 0.00 19.65 -2.98 69 0 30 0
29SEP26 92.50 P 0.00 0.00 0.00 21.56 -3.14 69 0 31 0
29SEP26 95.00 P 0.00 0.00 0.00 23.50 -3.18 69 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 25.56 -3.32 70 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 27.63 -3.58 70 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 29.76 -3.73 71 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 31.95 -3.85 72 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 34.16 -3.96 73 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 36.41 -3.74 73 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 38.72 -3.95 75 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 41.03 -4.07 76 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 43.37 -4.04 77 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 45.76 -3.78 78 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 48.03 -4.06 78 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 50.32 -4.08 79 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 52.68 -4.08 79 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 55.01 -4.14 80 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.36 -0.07 61 0 5 0
30DEC26 36.00 P 0.00 0.00 0.00 0.43 -0.09 61 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.49 -0.12 61 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.57 -0.13 61 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.64 -0.17 60 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.73 -0.21 60 0 50 0
30DEC26 41.00 P 0.00 0.00 0.00 0.83 -0.23 60 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 0.96 -0.23 60 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 1.09 -0.27 60 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 1.21 -0.33 60 0 9 0
30DEC26 45.00 P 0.00 0.00 0.00 1.36 -0.35 60 0 46 0
30DEC26 46.00 P 0.00 0.00 0.00 1.54 -0.35 60 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 1.71 -0.41 60 0 9 0
30DEC26 48.00 P 0.00 0.00 0.00 1.89 -0.45 60 0 105 0
30DEC26 49.00 P 0.00 0.00 0.00 2.07 -0.50 60 1 13 +1
30DEC26 50.00 P 0.00 0.00 0.00 2.30 -0.50 60 0 406 0
30DEC26 52.50 P 0.00 0.00 0.00 2.87 -0.65 60 0 214 0
30DEC26 55.00 P 3.26 3.26 3.26 3.55 -0.71 60 1 192 0
30DEC26 57.50 P 0.00 0.00 0.00 4.29 -0.88 60 0 143 0
30DEC26 60.00 P 0.00 0.00 0.00 5.13 -0.95 60 0 347 0
30DEC26 62.50 P 0.00 0.00 0.00 6.04 -1.13 60 0 72 0
30DEC26 65.00 P 6.84 6.84 6.84 7.03 -1.25 60 1 1,150 -1
30DEC26 67.50 P 8.06 8.06 8.06 8.13 -1.53 59 1 115 -1
30DEC26 70.00 P 9.20 9.20 9.20 9.33 -1.76 60 2 748 -2
30DEC26 72.50 P 10.68 10.68 10.68 10.69 -1.95 60 15 865 +15
30DEC26 75.00 P 0.00 0.00 0.00 12.06 -2.26 60 0 179 0
30DEC26 77.50 P 0.00 0.00 0.00 13.59 -2.32 61 0 124 0
30DEC26 80.00 P 0.00 0.00 0.00 15.24 -2.43 61 0 78 0
30DEC26 82.50 P 16.71 16.71 16.71 16.94 -2.55 62 1 137 0
30DEC26 85.00 P 0.00 0.00 0.00 18.67 -2.47 63 0 117 0
30DEC26 87.50 P 0.00 0.00 0.00 20.47 -2.54 63 0 86 0
30DEC26 90.00 P 22.21 22.21 22.21 22.32 -2.70 63 4 52 +4
30DEC26 92.50 P 0.00 0.00 0.00 24.16 -2.81 64 0 4 0
30DEC26 95.00 P 0.00 0.00 0.00 26.09 -2.91 64 0 3 0
30DEC26 97.50 P 0.00 0.00 0.00 28.03 -3.12 64 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 29.98 -3.28 65 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 32.05 -3.17 65 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 34.14 -3.44 66 0 1 0
30DEC26 107.50 P 0.00 0.00 0.00 36.24 -3.60 66 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 38.35 -3.62 66 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 40.57 -3.76 67 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 42.79 -3.52 68 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 45.02 -3.57 68 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 47.26 -3.96 68 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 49.57 -3.95 69 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 51.90 -3.93 70 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 54.19 -3.98 71 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 56.48 -3.75 71 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.71 -0.09 58 0 32 0
30MAR27 36.00 P 0.00 0.00 0.00 0.80 -0.13 58 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 0.91 -0.15 58 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 1.04 -0.15 58 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.17 -0.17 58 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.31 -0.21 58 0 30 0
30MAR27 41.00 P 0.00 0.00 0.00 1.45 -0.25 58 0 53 0
30MAR27 42.00 P 0.00 0.00 0.00 1.63 -0.25 58 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 1.81 -0.25 58 0 31 0
30MAR27 44.00 P 0.00 0.00 0.00 2.00 -0.30 58 0 14 0
30MAR27 45.00 P 0.00 0.00 0.00 2.18 -0.35 58 0 26 0
30MAR27 46.00 P 0.00 0.00 0.00 2.40 -0.37 58 0 2 0
30MAR27 47.00 P 0.00 0.00 0.00 2.64 -0.36 58 0 4 0
30MAR27 48.00 P 0.00 0.00 0.00 2.88 -0.39 58 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 3.11 -0.46 58 0 5 0
30MAR27 50.00 P 0.00 0.00 0.00 3.35 -0.52 58 0 457 0
30MAR27 52.50 P 0.00 0.00 0.00 4.09 -0.53 58 0 442 0
30MAR27 55.00 P 4.50 4.50 4.50 4.85 -0.69 58 4 657 0
30MAR27 57.50 P 0.00 0.00 0.00 5.72 -0.74 58 0 626 0
30MAR27 60.00 P 0.00 0.00 0.00 6.65 -0.87 58 0 652 0
30MAR27 62.50 P 0.00 0.00 0.00 7.62 -1.01 58 0 4 0
30MAR27 65.00 P 0.00 0.00 0.00 8.74 -1.09 58 0 58 0
30MAR27 67.50 P 0.00 0.00 0.00 9.87 -1.34 57 0 55 0
30MAR27 70.00 P 11.43 11.43 11.43 11.08 -1.60 57 15 67 +15
30MAR27 72.50 P 12.87 12.87 12.87 12.48 -1.76 58 15 548 +15
30MAR27 75.00 P 0.00 0.00 0.00 13.96 -1.91 58 0 1,282 0
30MAR27 77.50 P 0.00 0.00 0.00 15.52 -2.04 59 0 621 0
30MAR27 80.00 P 0.00 0.00 0.00 17.15 -2.17 59 0 65 0
30MAR27 82.50 P 0.00 0.00 0.00 18.84 -2.29 59 0 16 0
30MAR27 85.00 P 0.00 0.00 0.00 20.59 -2.40 60 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 22.38 -2.18 60 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 24.39 -2.33 61 0 39 0
30MAR27 92.50 P 0.00 0.00 0.00 25.72 -2.96 60 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 28.01 -2.34 62 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 29.96 -2.65 62 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 31.92 -2.52 62 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 33.88 -2.65 62 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 35.86 -2.77 63 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 37.96 -2.90 63 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 40.07 -2.86 64 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 4.46 -0.52 57 0 15 0
29JUN27 52.50 P 4.70 4.70 4.70 5.23 -0.67 57 4 6 +4
29JUN27 55.00 P 0.00 0.00 0.00 6.12 -0.73 57 0 6 0
29JUN27 57.50 P 0.00 0.00 0.00 7.07 -0.80 57 0 73 0
29JUN27 60.00 P 0.00 0.00 0.00 8.03 -0.97 57 0 22 0
29JUN27 62.50 P 0.00 0.00 0.00 9.15 -0.99 57 0 23 0
29JUN27 65.00 P 10.45 10.45 10.45 10.29 -1.09 57 1 27 +1
29JUN27 67.50 P 0.00 0.00 0.00 11.44 -1.27 57 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 12.74 -1.42 57 0 16 0
29JUN27 72.50 P 0.00 0.00 0.00 14.08 -1.65 56 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 15.57 -1.80 57 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 17.14 -1.93 57 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 18.78 -2.02 58 0 23 0
29JUN27 82.50 P 0.00 0.00 0.00 20.48 -2.14 58 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 22.22 -2.15 58 0 15 0
29JUN27 87.50 P 0.00 0.00 0.00 24.01 -1.98 59 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 25.88 -1.98 59 0 8 0
29JUN27 92.50 P 0.00 0.00 0.00 27.32 -2.54 58 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 29.21 -2.56 59 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 31.24 -2.52 59 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 33.68 -2.12 61 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 35.60 -2.35 61 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 37.63 -2.32 62 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 39.63 -2.42 62 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 41.65 -2.72 62 0 0 0
TOTAL PUT 5,443 57,702 +3,262
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$ 76.25
29JUN26 42.00 C 0.00 0.00 0.00 34.67 +5.06 180 0 1 0
29JUN26 43.00 C 0.00 0.00 0.00 33.59 +4.98 166 0 1 0
29JUN26 44.00 C 0.00 0.00 0.00 32.68 +5.07 169 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 31.59 +4.98 154 0 1 0
29JUN26 46.00 C 0.00 0.00 0.00 30.69 +5.08 158 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 29.60 +4.99 144 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 28.61 +5.00 140 0 11 0
29JUN26 49.00 C 0.00 0.00 0.00 27.70 +5.08 141 0 2 0
29JUN26 50.00 C 0.00 0.00 0.00 26.50 +4.88 118 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 23.88 +4.75 91 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 21.31 +4.66 47 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 19.23 +5.01 99 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 16.78 +4.88 89 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 14.35 +4.73 80 0 25 0
29JUN26 65.00 C 0.00 0.00 0.00 11.58 +4.02 56 0 22 0
29JUN26 67.50 C 8.00 8.90 8.00 9.36 +3.78 56 5 27 0
29JUN26 70.00 C 5.96 5.96 5.96 7.34 +3.25 56 2 346 0
29JUN26 72.50 C 4.27 4.27 4.27 5.46 +2.57 54 15 116 0
29JUN26 75.00 C 2.95 4.21 2.95 4.04 +2.07 56 120 2,897 +26
29JUN26 77.50 C 1.95 3.08 1.95 2.88 +1.58 57 89 387 +4
29JUN26 80.00 C 1.34 2.05 1.34 1.99 +1.12 57 114 1,020 -29
29JUN26 82.50 C 1.00 1.55 1.00 1.30 +0.77 57 296 1,152 -22
29JUN26 85.00 C 0.54 1.10 0.54 0.82 +0.51 57 82 1,044 +50
29JUN26 87.50 C 0.40 0.77 0.40 0.50 +0.32 57 47 434 +5
29JUN26 90.00 C 0.37 0.57 0.37 0.29 +0.19 57 73 1,182 -6
29JUN26 92.50 C 0.31 0.38 0.31 0.16 +0.10 56 6 320 0
29JUN26 95.00 C 0.27 0.29 0.26 0.09 +0.06 57 34 312 -12
29JUN26 97.50 C 0.00 0.00 0.00 0.05 +0.03 57 0 286 0
29JUN26 100.00 C 0.15 0.19 0.15 0.03 +0.02 58 103 903 +2
29JUN26 102.50 C 0.00 0.00 0.00 0.02 +0.01 59 0 329 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 59 0 377 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 63 0 99 0
29JUN26 110.00 C 0.08 0.08 0.08 0.01 0.00 67 1 285 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 70 0 239 0
30JUL26 42.00 C 0.00 0.00 0.00 34.67 +4.96 95 0 20 0
30JUL26 43.00 C 0.00 0.00 0.00 33.59 +4.87 86 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 32.68 +4.95 89 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 31.59 +4.85 79 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 30.69 +4.94 83 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 29.62 +4.85 75 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 28.61 +4.82 71 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 27.70 +4.89 74 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 26.62 +4.78 66 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 24.18 +5.05 62 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 22.08 +5.34 69 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 19.68 +5.19 64 0 0 0
30JUL26 60.00 C 15.60 15.60 15.60 17.34 +4.32 60 1 1 0
30JUL26 62.50 C 0.00 0.00 0.00 14.82 +3.90 52 0 0 0
30JUL26 65.00 C 11.25 11.25 10.76 12.85 +3.97 53 3 16 0
30JUL26 67.50 C 0.00 0.00 0.00 10.98 +3.63 53 0 372 0
30JUL26 70.00 C 0.00 0.00 0.00 9.28 +3.28 53 0 217 0
30JUL26 72.50 C 7.38 7.38 7.38 7.56 +2.72 51 1 408 +1
30JUL26 75.00 C 4.43 6.41 4.37 6.39 +2.49 53 158 412 -5
30JUL26 77.50 C 3.51 5.29 3.51 5.31 +2.23 53 229 391 +157
30JUL26 80.00 C 2.94 4.18 2.94 4.35 +1.85 54 32 299 +23
30JUL26 82.50 C 3.00 3.52 3.00 3.48 +1.54 54 3 200 +1
30JUL26 85.00 C 2.52 2.95 2.52 2.75 +1.27 53 22 307 0
30JUL26 87.50 C 2.55 2.55 2.40 2.16 +1.04 53 18 211 +3
30JUL26 90.00 C 2.03 2.03 2.03 1.68 +0.84 53 6 351 -6
30JUL26 92.50 C 1.60 1.76 1.47 1.29 +0.67 53 39 184 -14
30JUL26 95.00 C 0.00 0.00 0.00 0.99 +0.53 53 0 334 0
30JUL26 97.50 C 1.16 1.25 1.16 0.75 +0.42 53 5 189 0
30JUL26 100.00 C 0.92 1.10 0.92 0.57 +0.33 53 12 92 0
30JUL26 102.50 C 0.81 0.88 0.80 0.42 +0.25 53 21 51 +21
30JUL26 105.00 C 0.77 0.77 0.77 0.31 +0.18 53 15 197 +15
30JUL26 107.50 C 0.00 0.00 0.00 0.23 +0.14 53 0 201 0
28AUG26 46.00 C 0.00 0.00 0.00 30.87 +5.06 68 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 30.09 +5.32 72 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 29.06 +5.27 69 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 27.96 +5.11 63 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 27.01 +5.16 62 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 24.90 +5.12 65 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 22.54 +5.14 61 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 20.27 +4.90 58 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 18.02 +4.49 55 0 30 0
28AUG26 62.50 C 0.00 0.00 0.00 15.99 +3.88 54 0 46 0
28AUG26 65.00 C 0.00 0.00 0.00 14.22 +3.82 54 0 141 0
28AUG26 67.50 C 0.00 0.00 0.00 12.42 +3.58 53 0 86 0
28AUG26 70.00 C 0.00 0.00 0.00 11.18 +3.61 56 0 178 0
28AUG26 72.50 C 8.61 9.13 8.61 9.43 +3.00 53 37 162 +23
28AUG26 75.00 C 6.49 8.15 6.49 8.18 +2.64 54 144 250 +75
28AUG26 77.50 C 6.83 6.83 6.83 7.11 +2.44 54 15 442 0
28AUG26 80.00 C 4.91 5.74 4.91 6.17 +2.15 55 21 439 +5
28AUG26 82.50 C 4.86 5.50 4.86 5.25 +1.87 55 2 417 +1
28AUG26 85.00 C 4.07 4.60 4.07 4.44 +1.64 54 16 280 -1
28AUG26 87.50 C 3.54 4.15 3.54 3.75 +1.45 54 18 398 -3
28AUG26 90.00 C 0.00 0.00 0.00 3.14 +1.25 54 0 356 0
28AUG26 92.50 C 2.67 3.21 2.67 2.63 +1.08 54 76 226 -15
28AUG26 95.00 C 2.75 2.75 2.75 2.19 +0.93 54 15 309 +15
28AUG26 97.50 C 2.43 2.43 2.40 1.82 +0.80 54 12 266 -12
28AUG26 100.00 C 2.00 2.25 1.89 1.51 +0.68 54 16 93 -10
28AUG26 102.50 C 1.97 1.97 1.97 1.24 +0.57 54 15 33 0
28AUG26 105.00 C 1.62 1.77 1.59 1.02 +0.48 54 136 166 +95
28AUG26 107.50 C 1.45 1.62 1.45 0.84 +0.41 54 178 198 +116
29SEP26 42.00 C 0.00 0.00 0.00 34.88 +4.97 63 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 33.83 +4.84 58 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 32.96 +4.98 61 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 31.97 +4.98 59 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 31.04 +5.00 58 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 30.09 +5.00 57 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 29.08 +4.93 55 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.60 +5.37 64 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.24 +4.91 54 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 25.32 +5.20 59 0 13 0
29SEP26 55.00 C 0.00 0.00 0.00 23.06 +5.03 56 0 140 0
29SEP26 57.50 C 0.00 0.00 0.00 20.48 +4.37 49 0 60 0
29SEP26 60.00 C 0.00 0.00 0.00 18.85 +4.48 53 0 182 0
29SEP26 62.50 C 0.00 0.00 0.00 16.66 +3.48 50 0 25 0
29SEP26 65.00 C 0.00 0.00 0.00 14.73 +3.47 49 0 1,533 0
29SEP26 67.50 C 0.00 0.00 0.00 13.09 +3.19 49 0 880 0
29SEP26 70.00 C 10.99 11.94 10.65 12.24 +3.58 53 110 301 +47
29SEP26 72.50 C 10.33 10.44 10.33 10.63 +3.08 52 30 176 +14
29SEP26 75.00 C 8.39 9.31 8.39 9.43 +2.83 52 61 181 +1
29SEP26 77.50 C 7.45 8.14 7.45 8.35 +2.54 52 30 177 0
29SEP26 80.00 C 6.62 7.12 6.62 7.34 +2.22 52 25 430 -25
29SEP26 82.50 C 5.95 6.68 5.95 6.52 +2.06 53 101 332 +54
29SEP26 85.00 C 5.84 5.89 5.84 5.68 +1.86 53 35 252 +14
29SEP26 87.50 C 5.11 5.26 5.05 4.94 +1.68 53 61 584 +5
29SEP26 90.00 C 4.25 4.78 4.25 4.28 +1.50 53 22 615 +20
29SEP26 92.50 C 4.06 4.06 4.06 3.70 +1.34 52 15 357 0
29SEP26 95.00 C 0.00 0.00 0.00 3.19 +1.19 52 0 681 0
29SEP26 97.50 C 0.00 0.00 0.00 2.75 +1.05 52 0 106 0
29SEP26 100.00 C 3.00 3.00 3.00 2.36 +0.93 52 15 297 +15
29SEP26 102.50 C 0.00 0.00 0.00 2.03 +0.82 52 0 65 0
29SEP26 105.00 C 0.00 0.00 0.00 1.73 +0.71 52 0 112 0
29SEP26 107.50 C 0.00 0.00 0.00 1.48 +0.62 52 0 94 0
29SEP26 110.00 C 1.98 1.98 1.98 1.27 +0.55 52 15 185 0
29SEP26 112.50 C 1.56 1.88 1.56 1.08 +0.48 52 47 299 +4
30DEC26 42.00 C 0.00 0.00 0.00 35.80 +5.10 59 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 34.91 +5.22 59 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 34.06 +5.27 59 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 33.13 +5.16 58 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 31.98 +4.93 54 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 31.00 +4.81 52 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 30.36 +4.93 54 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 29.55 +5.05 54 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 28.40 +4.73 51 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 26.26 +4.49 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.20 +4.09 49 0 27 0
30DEC26 57.50 C 0.00 0.00 0.00 22.41 +4.23 49 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 20.89 +4.26 51 0 29 0
30DEC26 62.50 C 17.37 17.37 17.37 18.91 +3.73 49 10 33 +10
30DEC26 65.00 C 16.90 16.90 16.90 17.72 +3.89 51 1 40 0
30DEC26 67.50 C 0.00 0.00 0.00 15.89 +3.31 49 0 167 0
30DEC26 70.00 C 0.00 0.00 0.00 14.63 +3.21 49 0 82 0
30DEC26 72.50 C 0.00 0.00 0.00 13.49 +3.14 50 0 85 0
30DEC26 75.00 C 0.00 0.00 0.00 12.36 +2.99 50 0 285 0
30DEC26 77.50 C 0.00 0.00 0.00 11.33 +2.73 50 0 70 0
30DEC26 80.00 C 9.16 9.16 9.16 10.39 +2.64 51 10 586 +10
30DEC26 82.50 C 0.00 0.00 0.00 9.49 +2.41 51 0 78 0
30DEC26 85.00 C 0.00 0.00 0.00 8.61 +2.13 51 0 77 0
30DEC26 87.50 C 0.00 0.00 0.00 7.81 +1.86 51 0 105 0
30DEC26 90.00 C 0.00 0.00 0.00 7.08 +1.73 51 0 614 0
30DEC26 92.50 C 0.00 0.00 0.00 6.40 +1.59 51 0 16 0
30DEC26 95.00 C 0.00 0.00 0.00 5.79 +1.47 50 0 85 0
30DEC26 97.50 C 0.00 0.00 0.00 5.24 +1.36 50 0 220 0
30DEC26 100.00 C 0.00 0.00 0.00 4.73 +1.25 50 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 4.27 +1.14 50 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 3.85 +1.05 50 0 27 0
30DEC26 107.50 C 0.00 0.00 0.00 3.37 +0.86 50 0 239 0
30MAR27 42.00 C 0.00 0.00 0.00 36.80 +5.39 58 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 35.92 +5.35 57 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 35.04 +5.31 56 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 34.18 +5.27 56 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 33.32 +5.22 55 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 32.48 +5.13 54 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 31.65 +5.08 54 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 30.84 +5.04 53 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 30.03 +4.98 53 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 28.09 +4.75 52 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 26.23 +4.70 51 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 24.46 +4.34 51 0 100 0
30MAR27 60.00 C 0.00 0.00 0.00 22.78 +4.29 50 0 260 0
30MAR27 62.50 C 0.00 0.00 0.00 21.20 +4.18 50 0 424 0
30MAR27 65.00 C 0.00 0.00 0.00 19.72 +4.00 50 0 200 0
30MAR27 67.50 C 0.00 0.00 0.00 18.35 +3.82 50 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.05 +3.63 50 0 0 0
30MAR27 72.50 C 13.77 13.77 13.77 15.86 +3.47 50 5 37 +1
30MAR27 75.00 C 0.00 0.00 0.00 14.75 +3.29 50 0 18 0
30MAR27 77.50 C 0.00 0.00 0.00 13.73 +3.09 50 0 18 0
30MAR27 80.00 C 0.00 0.00 0.00 12.69 +2.82 50 0 52 0
30MAR27 82.50 C 0.00 0.00 0.00 11.79 +2.80 50 0 37 0
30MAR27 85.00 C 0.00 0.00 0.00 10.91 +2.41 50 0 46 0
30MAR27 87.50 C 0.00 0.00 0.00 10.09 +2.24 50 0 50 0
30MAR27 90.00 C 0.00 0.00 0.00 9.32 +2.11 50 0 133 0
30MAR27 92.50 C 0.00 0.00 0.00 8.61 +1.99 50 0 30 0
30MAR27 95.00 C 0.00 0.00 0.00 7.96 +1.88 50 0 30 0
30MAR27 97.50 C 0.00 0.00 0.00 7.35 +1.77 49 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 6.78 +1.66 49 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 6.26 +1.56 49 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 5.78 +1.47 49 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 5.34 +1.39 49 0 167 0
29JUN27 49.00 C 0.00 0.00 0.00 31.74 +5.00 53 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 30.98 +4.95 52 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 29.14 +4.82 52 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 27.38 +4.60 51 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 25.71 +4.48 51 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 24.13 +4.35 50 0 90 0
29JUN27 62.50 C 0.00 0.00 0.00 22.64 +4.20 50 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 21.24 +3.90 50 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 19.92 +3.72 50 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 18.68 +3.60 50 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 17.54 +3.45 50 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 16.47 +3.37 50 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 15.38 +3.11 49 0 0 0
29JUN27 80.00 C 13.33 13.33 13.33 14.45 +2.96 50 6 6 0
29JUN27 82.50 C 0.00 0.00 0.00 13.59 +2.82 50 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 12.73 +2.62 50 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 11.94 +2.44 50 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 11.15 +2.22 50 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 10.39 +1.95 50 0 0 0
29JUN27 95.00 C 9.47 9.47 9.47 9.77 +1.95 49 1 2 +1
29JUN27 97.50 C 0.00 0.00 0.00 9.15 +1.83 49 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 8.53 +1.69 49 0 7 0
29JUN27 102.50 C 0.00 0.00 0.00 7.96 +1.59 49 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 7.48 +1.58 49 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 7.01 +1.49 49 0 45 0
TOTAL CALL 2,853 33,985 +674
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 110 0 63 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 106 0 62 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 102 0 30 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 98 0 188 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 94 0 76 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 90 0 219 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 87 0 103 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 83 0 316 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 80 0 436 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 71 0 695 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 -0.03 63 0 1,505 0
29JUN26 57.50 P 0.00 0.00 0.00 0.02 -0.08 60 0 1,130 0
29JUN26 60.00 P 0.22 0.22 0.20 0.04 -0.19 56 16 4,735 +15
29JUN26 62.50 P 0.25 0.25 0.21 0.11 -0.39 56 65 2,245 +27
29JUN26 65.00 P 0.58 0.60 0.33 0.27 -0.68 57 43 3,340 +14
29JUN26 67.50 P 1.02 1.02 0.63 0.56 -1.11 57 84 507 +30
29JUN26 70.00 P 1.64 1.64 1.02 0.98 -1.67 56 43 2,495 -11
29JUN26 72.50 P 2.75 2.75 1.57 1.68 -2.28 55 117 2,864 -65
29JUN26 75.00 P 4.69 4.69 2.60 2.66 -2.88 55 79 1,933 -16
29JUN26 77.50 P 5.09 5.09 3.95 4.01 -3.40 56 22 276 -2
29JUN26 80.00 P 5.86 5.86 5.86 5.74 -3.47 59 6 305 0
29JUN26 82.50 P 8.80 8.80 8.80 7.47 -3.91 57 1 772 +1
29JUN26 85.00 P 0.00 0.00 0.00 9.47 -4.62 56 0 625 0
29JUN26 87.50 P 0.00 0.00 0.00 11.66 -4.88 56 0 68 0
29JUN26 90.00 P 0.00 0.00 0.00 13.97 -5.08 56 0 48 0
29JUN26 92.50 P 0.00 0.00 0.00 16.26 -5.33 46 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 18.79 -5.35 56 0 2 0
29JUN26 97.50 P 0.00 0.00 0.00 21.26 -5.35 57 0 10 0
29JUN26 100.00 P 0.00 0.00 0.00 23.75 -5.25 0 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 26.25 -4.88 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 28.75 -5.24 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 31.25 -5.44 0 0 10 0
29JUN26 110.00 P 0.00 0.00 0.00 33.75 -5.44 0 0 24 0
29JUN26 112.50 P 0.00 0.00 0.00 36.25 -5.26 0 0 524 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 61 0 90 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 59 0 14 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 37 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 -0.02 52 0 9 0
30JUL26 47.00 P 0.00 0.00 0.00 0.02 -0.03 54 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.03 -0.03 55 0 60 0
30JUL26 49.00 P 0.00 0.00 0.00 0.04 -0.04 54 0 55 0
30JUL26 50.00 P 0.00 0.00 0.00 0.05 -0.06 54 0 228 0
30JUL26 52.50 P 0.00 0.00 0.00 0.10 -0.12 53 0 96 0
30JUL26 55.00 P 0.35 0.35 0.33 0.19 -0.21 53 58 126 +57
30JUL26 57.50 P 0.52 0.52 0.52 0.35 -0.34 53 15 93 0
30JUL26 60.00 P 0.70 0.70 0.62 0.59 -0.53 53 2 324 0
30JUL26 62.50 P 1.05 1.07 0.91 0.88 -0.74 52 23 273 +1
30JUL26 65.00 P 1.88 1.88 1.27 1.34 -1.07 52 22 688 0
30JUL26 67.50 P 2.53 2.57 1.81 1.94 -1.44 52 11 705 +3
30JUL26 70.00 P 3.10 3.19 2.63 2.76 -1.78 52 23 273 +19
30JUL26 72.50 P 4.20 4.20 4.20 3.65 -2.23 51 1 397 0
30JUL26 75.00 P 6.22 6.22 4.94 4.76 -2.64 51 28 249 0
30JUL26 77.50 P 0.00 0.00 0.00 6.15 -2.95 52 0 281 0
30JUL26 80.00 P 0.00 0.00 0.00 7.74 -3.21 53 0 201 0
30JUL26 82.50 P 0.00 0.00 0.00 9.42 -3.54 53 0 133 0
30JUL26 85.00 P 0.00 0.00 0.00 11.29 -3.80 54 0 183 0
30JUL26 87.50 P 14.90 14.90 14.90 13.30 -4.01 55 2 220 -2
30JUL26 90.00 P 17.06 17.06 17.06 15.36 -4.24 55 2 107 0
30JUL26 92.50 P 0.00 0.00 0.00 17.65 -4.26 58 0 21 0
30JUL26 95.00 P 21.57 21.57 21.57 19.87 -4.54 59 2 52 +2
30JUL26 97.50 P 0.00 0.00 0.00 21.94 -4.93 56 0 15 0
30JUL26 100.00 P 0.00 0.00 0.00 24.68 -4.32 65 0 10 0
30JUL26 102.50 P 0.00 0.00 0.00 26.80 -4.88 61 0 10 0
30JUL26 105.00 P 0.00 0.00 0.00 29.25 -4.74 64 0 10 0
30JUL26 107.50 P 0.00 0.00 0.00 31.46 -5.23 59 0 10 0
28AUG26 46.00 P 0.00 0.00 0.00 0.10 -0.07 54 0 89 0
28AUG26 47.00 P 0.00 0.00 0.00 0.12 -0.10 54 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.15 -0.13 53 0 11 0
28AUG26 49.00 P 0.00 0.00 0.00 0.19 -0.15 54 0 16 0
28AUG26 50.00 P 0.00 0.00 0.00 0.24 -0.18 54 0 28 0
28AUG26 52.50 P 0.00 0.00 0.00 0.40 -0.28 54 0 73 0
28AUG26 55.00 P 0.00 0.00 0.00 0.63 -0.41 54 0 83 0
28AUG26 57.50 P 0.00 0.00 0.00 0.92 -0.53 53 0 178 0
28AUG26 60.00 P 0.00 0.00 0.00 1.29 -0.76 53 0 267 0
28AUG26 62.50 P 0.00 0.00 0.00 1.80 -0.94 53 0 425 0
28AUG26 65.00 P 2.53 2.53 2.53 2.44 -1.20 53 15 465 +15
28AUG26 67.50 P 3.57 3.57 3.11 3.21 -1.54 52 55 453 +15
28AUG26 70.00 P 4.54 4.54 3.97 4.10 -1.93 52 74 740 +30
28AUG26 72.50 P 5.74 5.74 5.07 5.12 -2.29 52 49 261 +19
28AUG26 75.00 P 7.77 7.77 6.88 6.33 -2.57 52 27 280 +14
28AUG26 77.50 P 0.00 0.00 0.00 7.76 -2.82 53 0 288 0
28AUG26 80.00 P 0.00 0.00 0.00 9.43 -2.92 54 0 435 0
28AUG26 82.50 P 0.00 0.00 0.00 11.09 -3.13 54 0 414 0
28AUG26 85.00 P 0.00 0.00 0.00 12.87 -3.37 55 0 102 0
28AUG26 87.50 P 0.00 0.00 0.00 14.68 -3.63 55 0 169 0
28AUG26 90.00 P 0.00 0.00 0.00 16.88 -3.61 58 0 180 0
28AUG26 92.50 P 0.00 0.00 0.00 18.87 -3.86 58 0 108 0
28AUG26 95.00 P 0.00 0.00 0.00 21.04 -3.98 59 0 15 0
28AUG26 97.50 P 0.00 0.00 0.00 23.28 -4.10 60 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 25.37 -4.39 60 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 27.49 -4.70 59 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 29.82 -4.33 60 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 32.00 -4.85 58 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.09 -0.07 52 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 0.12 -0.07 52 0 7 0
29SEP26 44.00 P 0.00 0.00 0.00 0.15 -0.09 52 0 19 0
29SEP26 45.00 P 0.00 0.00 0.00 0.18 -0.12 52 0 11 0
29SEP26 46.00 P 0.00 0.00 0.00 0.22 -0.14 52 0 43 0
29SEP26 47.00 P 0.00 0.00 0.00 0.28 -0.17 52 0 42 0
29SEP26 48.00 P 0.00 0.00 0.00 0.34 -0.19 52 2 78 -2
29SEP26 49.00 P 0.00 0.00 0.00 0.41 -0.23 52 0 296 0
29SEP26 50.00 P 0.00 0.00 0.00 0.49 -0.26 52 0 1,723 0
29SEP26 52.50 P 0.00 0.00 0.00 0.74 -0.37 52 0 595 0
29SEP26 55.00 P 1.14 1.14 1.14 1.07 -0.47 52 15 780 -14
29SEP26 57.50 P 0.00 0.00 0.00 1.40 -0.62 51 0 865 0
29SEP26 60.00 P 2.12 2.12 2.12 1.91 -0.80 51 12 1,050 0
29SEP26 62.50 P 0.00 0.00 0.00 2.53 -1.01 51 0 280 0
29SEP26 65.00 P 3.53 3.53 2.94 3.25 -1.27 51 60 2,062 +57
29SEP26 67.50 P 4.29 4.34 3.93 4.09 -1.60 51 68 872 +68
29SEP26 70.00 P 5.56 5.56 4.96 5.07 -1.95 51 61 341 +54
29SEP26 72.50 P 6.67 6.67 6.03 6.15 -2.28 51 65 185 +53
29SEP26 75.00 P 8.79 8.79 7.45 7.47 -2.46 51 95 269 -15
29SEP26 77.50 P 9.12 9.12 8.81 8.86 -2.72 51 122 419 +49
29SEP26 80.00 P 10.38 10.55 10.38 10.51 -2.77 52 91 795 +37
29SEP26 82.50 P 0.00 0.00 0.00 12.14 -3.01 53 0 417 0
29SEP26 85.00 P 0.00 0.00 0.00 13.90 -3.17 53 0 160 0
29SEP26 87.50 P 0.00 0.00 0.00 15.72 -3.38 53 0 163 0
29SEP26 90.00 P 0.00 0.00 0.00 17.80 -3.38 55 0 200 0
29SEP26 92.50 P 0.00 0.00 0.00 19.83 -3.53 56 0 190 0
29SEP26 95.00 P 0.00 0.00 0.00 21.87 -3.46 56 0 45 0
29SEP26 97.50 P 0.00 0.00 0.00 24.03 -3.83 57 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 26.21 -3.77 58 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 28.46 -4.09 59 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.76 -4.19 60 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 32.91 -4.05 60 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 35.16 -4.54 60 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 37.45 -4.57 60 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.43 -0.22 50 0 21 0
30DEC26 43.00 P 0.00 0.00 0.00 0.51 -0.25 50 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 0.60 -0.29 50 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 0.69 -0.32 50 0 17 0
30DEC26 46.00 P 0.00 0.00 0.00 0.80 -0.36 50 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 0.92 -0.40 50 0 17 0
30DEC26 48.00 P 0.00 0.00 0.00 1.05 -0.42 50 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 1.18 -0.46 50 0 17 0
30DEC26 50.00 P 0.00 0.00 0.00 1.33 -0.50 50 2 197 +2
30DEC26 52.50 P 0.00 0.00 0.00 1.68 -0.64 49 0 155 0
30DEC26 55.00 P 0.00 0.00 0.00 2.21 -0.77 49 0 855 0
30DEC26 57.50 P 0.00 0.00 0.00 2.80 -0.91 49 0 438 0
30DEC26 60.00 P 0.00 0.00 0.00 3.66 -0.91 50 0 147 0
30DEC26 62.50 P 0.00 0.00 0.00 4.29 -1.22 49 0 129 0
30DEC26 65.00 P 0.00 0.00 0.00 5.16 -1.41 49 0 347 0
30DEC26 67.50 P 0.00 0.00 0.00 6.32 -1.49 50 0 277 0
30DEC26 70.00 P 0.00 0.00 0.00 7.21 -1.94 49 0 59 0
30DEC26 72.50 P 0.00 0.00 0.00 8.40 -2.29 48 0 241 0
30DEC26 75.00 P 0.00 0.00 0.00 9.65 -2.53 48 0 226 0
30DEC26 77.50 P 0.00 0.00 0.00 11.17 -2.67 49 0 75 0
30DEC26 80.00 P 0.00 0.00 0.00 12.72 -2.88 49 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 14.37 -3.08 50 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 16.10 -3.25 50 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 17.90 -3.18 51 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 19.91 -3.30 52 0 577 0
30DEC26 92.50 P 0.00 0.00 0.00 21.98 -3.13 53 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 23.89 -3.45 53 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 25.53 -3.76 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 28.01 -3.66 54 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 30.05 -3.57 54 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 32.16 -3.66 54 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 34.31 -3.71 54 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.88 -0.26 49 0 13 0
30MAR27 43.00 P 0.00 0.00 0.00 1.01 -0.29 49 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 1.14 -0.34 49 0 18 0
30MAR27 45.00 P 0.00 0.00 0.00 1.27 -0.39 49 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 1.44 -0.39 49 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 1.62 -0.43 49 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 1.76 -0.50 49 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 1.92 -0.55 49 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 2.09 -0.62 48 0 5 0
30MAR27 52.50 P 0.00 0.00 0.00 2.62 -0.74 48 0 230 0
30MAR27 55.00 P 0.00 0.00 0.00 3.26 -0.96 48 0 206 0
30MAR27 57.50 P 0.00 0.00 0.00 3.97 -0.90 48 0 175 0
30MAR27 60.00 P 0.00 0.00 0.00 4.78 -1.13 48 0 280 0
30MAR27 62.50 P 0.00 0.00 0.00 5.66 -1.30 48 0 315 0
30MAR27 65.00 P 0.00 0.00 0.00 6.63 -1.49 48 0 216 0
30MAR27 67.50 P 0.00 0.00 0.00 8.17 -1.26 50 0 16 0
30MAR27 70.00 P 9.45 9.45 8.71 8.79 -1.96 48 22 33 -20
30MAR27 72.50 P 10.15 10.25 10.15 10.05 -2.15 47 3 69 +3
30MAR27 75.00 P 0.00 0.00 0.00 11.41 -2.35 48 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 12.86 -2.54 48 0 30 0
30MAR27 80.00 P 0.00 0.00 0.00 14.40 -2.71 48 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 16.03 -2.88 48 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 17.72 -3.03 49 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 19.49 -3.17 49 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 21.58 -3.00 50 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 23.44 -3.08 51 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 25.36 -3.21 51 0 46 0
30MAR27 97.50 P 0.00 0.00 0.00 27.33 -3.32 51 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 29.32 -3.39 51 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 31.36 -3.49 52 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 33.42 -3.31 52 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 35.52 -3.38 52 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 2.79 -0.75 48 0 3 0
29JUN27 50.00 P 0.00 0.00 0.00 3.01 -0.82 48 0 17 0
29JUN27 52.50 P 0.00 0.00 0.00 3.72 -0.87 48 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 4.42 -1.02 48 0 31 0
29JUN27 57.50 P 0.00 0.00 0.00 5.26 -1.14 48 0 0 0
29JUN27 60.00 P 6.47 6.47 6.47 6.24 -1.18 48 1 1 +1
29JUN27 62.50 P 0.00 0.00 0.00 7.12 -1.42 48 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 8.20 -1.57 48 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 9.31 -1.76 48 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 10.52 -1.93 47 0 2 0
29JUN27 72.50 P 11.93 11.93 11.93 11.76 -2.16 47 1 23 +1
29JUN27 75.00 P 0.00 0.00 0.00 13.21 -2.07 48 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 14.68 -2.40 48 0 16 0
29JUN27 80.00 P 0.00 0.00 0.00 16.20 -2.57 48 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 17.80 -2.73 48 0 10 0
29JUN27 85.00 P 20.25 20.25 20.25 19.47 -2.51 48 10 8 -5
29JUN27 87.50 P 0.00 0.00 0.00 21.20 -2.73 48 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 22.58 -3.27 47 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 25.05 -2.72 50 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 26.86 -2.87 50 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 28.55 -3.20 49 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 30.51 -3.31 49 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 32.49 -3.53 50 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 34.52 -3.38 50 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 36.52 -3.49 50 0 0 0
TOTAL PUT 1,515 54,217 +435
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNP - SINOPHARM CLOSING PRICE HK$ 16.93
29JUN26 12.50 C 0.00 0.00 0.00 4.44 -0.07 80 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.94 -0.07 70 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.44 -0.07 60 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.94 -0.07 50 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.44 -0.07 41 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.94 -0.07 31 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.44 -0.08 22 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.95 -0.09 23 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.50 -0.10 22 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 0.20 -0.09 23 0 177 0
29JUN26 17.50 C 0.00 0.00 0.00 0.06 -0.05 24 0 302 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 -0.03 24 0 67 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 114 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 331 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 212 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 50 0 346 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 60 0 524 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 69 0 428 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 77 0 122 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 85 0 17 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 93 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 100 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 107 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.44 -0.07 65 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.94 -0.07 57 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.44 -0.07 50 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.94 -0.07 43 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.44 -0.07 36 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.94 -0.07 29 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.44 -0.08 22 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.97 -0.08 25 0 0 0
30JUL26 16.50 C 0.58 0.58 0.58 0.55 -0.09 23 15 45 -15
30JUL26 17.00 C 0.00 0.00 0.00 0.29 -0.08 24 0 120 0
30JUL26 17.50 C 0.00 0.00 0.00 0.16 -0.04 24 0 67 0
30JUL26 18.00 C 0.12 0.12 0.11 0.09 -0.03 25 30 96 0
30JUL26 18.50 C 0.00 0.00 0.00 0.05 -0.02 25 0 64 0
30JUL26 19.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 130 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 158 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 28 0 228 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 138 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.45 -0.06 62 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.94 -0.07 50 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.45 -0.06 50 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.94 -0.07 38 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.44 -0.07 32 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.94 -0.07 26 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.45 -0.08 25 0 0 0
28AUG26 16.00 C 1.02 1.02 1.02 0.98 -0.08 23 15 15 +15
28AUG26 16.50 C 0.63 0.69 0.63 0.66 -0.07 24 40 15 0
28AUG26 17.00 C 0.00 0.00 0.00 0.44 -0.04 25 0 90 0
28AUG26 17.50 C 0.00 0.00 0.00 0.30 -0.04 25 0 135 0
28AUG26 18.00 C 0.00 0.00 0.00 0.20 -0.03 25 0 63 0
28AUG26 18.50 C 0.00 0.00 0.00 0.13 -0.02 25 0 55 0
28AUG26 19.00 C 0.11 0.11 0.11 0.08 -0.02 25 15 60 -15
28AUG26 19.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 30 0
28AUG26 20.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 60 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.45 -0.06 54 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.94 -0.07 45 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.45 -0.06 43 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.94 -0.07 34 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.44 -0.07 29 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.94 -0.08 24 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.46 -0.10 23 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.04 -0.13 23 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.76 -0.08 24 0 0 0
29SEP26 17.00 C 0.59 0.59 0.59 0.51 -0.12 23 20 20 +20
29SEP26 17.50 C 0.00 0.00 0.00 0.37 -0.10 23 0 1 0
29SEP26 18.00 C 0.00 0.00 0.00 0.27 -0.07 23 0 50 0
29SEP26 18.50 C 0.00 0.00 0.00 0.19 -0.07 23 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 0.13 -0.05 24 0 74 0
29SEP26 19.50 C 0.00 0.00 0.00 0.08 -0.05 23 0 41 0
29SEP26 20.00 C 0.00 0.00 0.00 0.06 -0.03 24 0 209 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 -0.02 23 0 161 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 116 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.45 -0.06 41 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.94 -0.07 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.45 -0.06 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.94 -0.07 26 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.45 -0.09 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.01 -0.11 25 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.67 -0.11 25 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.39 -0.11 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.15 -0.10 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.94 -0.10 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.77 -0.11 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.63 -0.05 25 0 145 0
30DEC26 18.50 C 0.00 0.00 0.00 0.51 -0.05 25 0 70 0
30DEC26 19.00 C 0.40 0.40 0.40 0.40 -0.04 25 70 78 +13
30DEC26 19.50 C 0.00 0.00 0.00 0.31 -0.05 25 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.25 -0.04 25 0 204 0
30DEC26 21.00 C 0.00 0.00 0.00 0.15 -0.04 25 0 223 0
30DEC26 22.00 C 0.00 0.00 0.00 0.09 -0.03 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.45 -0.06 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.94 -0.07 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.46 -0.06 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.03 0.00 27 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.59 -0.07 25 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.27 -0.09 25 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.98 -0.09 25 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.72 -0.09 25 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.48 -0.09 25 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.27 -0.08 25 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 1.09 -0.08 25 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 0.92 -0.08 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.77 -0.08 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.64 -0.06 25 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.53 -0.06 25 0 10 0
30MAR27 20.00 C 0.00 0.00 0.00 0.46 -0.04 25 0 275 0
30MAR27 21.00 C 0.00 0.00 0.00 0.32 -0.03 25 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.22 -0.02 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.15 -0.02 26 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.10 -0.02 26 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.45 -0.06 28 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.04 +0.01 29 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.62 +0.02 28 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.23 +0.05 27 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 2.85 -0.03 26 0 0 0
29JUN27 15.00 C 2.59 2.59 2.55 2.64 +0.01 27 10 10 +10
29JUN27 15.50 C 0.00 0.00 0.00 2.28 +0.01 26 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 1.96 -0.07 25 0 20 0
29JUN27 16.50 C 0.00 0.00 0.00 1.74 -0.06 25 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.53 -0.06 25 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.35 -0.05 25 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.17 -0.06 25 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.03 -0.05 25 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.89 -0.05 25 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.78 -0.04 25 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.67 -0.04 26 0 10 0
29JUN27 21.00 C 0.00 0.00 0.00 0.50 -0.04 26 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.37 -0.03 26 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.27 -0.03 26 0 0 0
TOTAL CALL 215 6,889 +28
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 29 0 42 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 71 0
29JUN26 15.50 P 0.00 0.00 0.00 0.08 -0.03 24 0 183 0
29JUN26 16.00 P 0.22 0.25 0.22 0.24 -0.02 25 70 308 +70
29JUN26 16.50 P 0.53 0.58 0.49 0.52 -0.01 25 90 241 +60
29JUN26 17.00 P 0.85 0.98 0.85 0.92 +0.02 27 75 394 +75
29JUN26 17.50 P 0.00 0.00 0.00 1.35 +0.05 23 0 340 0
29JUN26 18.00 P 0.00 0.00 0.00 1.84 +0.06 23 0 294 0
29JUN26 18.50 P 0.00 0.00 0.00 2.34 +0.07 29 0 301 0
29JUN26 19.00 P 0.00 0.00 0.00 2.84 +0.08 34 0 384 0
29JUN26 19.50 P 0.00 0.00 0.00 3.34 -0.02 39 0 314 0
29JUN26 20.00 P 0.00 0.00 0.00 3.95 +0.10 80 0 540 0
29JUN26 21.00 P 0.00 0.00 0.00 4.84 -0.01 54 0 305 0
29JUN26 22.00 P 0.00 0.00 0.00 5.85 0.00 73 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 6.85 0.00 83 0 8 0
29JUN26 24.00 P 0.00 0.00 0.00 7.85 -0.02 92 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.85 +0.02 100 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.86 +0.01 115 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.86 +0.01 122 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.87 +0.02 136 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.85 0.00 130 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.85 0.00 137 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 14.85 0.00 143 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 30 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30JUL26 14.50 P 0.09 0.10 0.09 0.07 -0.01 25 58 63 +58
30JUL26 15.00 P 0.00 0.00 0.00 0.14 -0.01 24 0 13 0
30JUL26 15.50 P 0.00 0.00 0.00 0.28 -0.01 25 0 44 0
30JUL26 16.00 P 0.00 0.00 0.00 0.47 -0.01 25 0 96 0
30JUL26 16.50 P 0.72 0.72 0.72 0.75 +0.01 25 15 127 -15
30JUL26 17.00 P 0.00 0.00 0.00 1.10 +0.02 26 0 574 0
30JUL26 17.50 P 0.00 0.00 0.00 1.47 +0.05 25 0 87 0
30JUL26 18.00 P 1.70 1.80 1.70 1.84 -0.06 15 20 70 +20
30JUL26 18.50 P 0.00 0.00 0.00 2.43 +0.13 32 0 52 0
30JUL26 19.00 P 0.00 0.00 0.00 2.87 +0.09 30 0 75 0
30JUL26 19.50 P 0.00 0.00 0.00 3.34 -0.03 25 0 75 0
30JUL26 20.00 P 0.00 0.00 0.00 3.95 +0.10 47 0 56 0
30JUL26 21.00 P 0.00 0.00 0.00 4.85 0.00 39 0 30 0
30JUL26 22.00 P 0.00 0.00 0.00 5.85 0.00 45 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.85 0.00 51 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.85 -0.04 56 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.86 -0.01 64 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.86 -0.02 69 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.86 -0.02 74 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 11.87 -0.01 81 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 12.85 -0.03 79 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 13.85 -0.03 83 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.08 0.00 25 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.15 0.00 25 0 10 0
28AUG26 15.00 P 0.00 0.00 0.00 0.26 0.00 25 0 108 0
28AUG26 15.50 P 0.00 0.00 0.00 0.41 0.00 25 0 97 0
28AUG26 16.00 P 0.00 0.00 0.00 0.62 -0.01 25 0 47 0
28AUG26 16.50 P 0.00 0.00 0.00 0.89 0.00 25 0 63 0
28AUG26 17.00 P 1.18 1.18 1.18 1.22 +0.02 26 15 118 0
28AUG26 17.50 P 1.55 1.55 1.53 1.57 0.00 25 30 122 +15
28AUG26 18.00 P 0.00 0.00 0.00 1.97 +0.05 25 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 2.43 +0.08 26 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 2.87 -0.02 25 0 90 0
28AUG26 19.50 P 0.00 0.00 0.00 3.34 -0.04 22 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.95 +0.07 38 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.85 -0.04 33 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.85 -0.02 38 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.85 -0.02 42 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.85 -0.05 46 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.86 -0.03 53 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.86 -0.02 57 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.86 -0.02 61 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.03 -0.02 23 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.06 -0.03 23 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.12 -0.03 24 0 116 0
29SEP26 14.50 P 0.00 0.00 0.00 0.20 -0.04 23 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.32 -0.05 23 0 47 0
29SEP26 15.50 P 0.51 0.51 0.51 0.49 -0.05 24 100 221 +100
29SEP26 16.00 P 0.00 0.00 0.00 0.71 -0.05 24 0 60 0
29SEP26 16.50 P 0.00 0.00 0.00 0.98 -0.05 24 0 28 0
29SEP26 17.00 P 0.00 0.00 0.00 1.30 -0.04 24 0 29 0
29SEP26 17.50 P 0.00 0.00 0.00 1.61 -0.03 23 0 16 0
29SEP26 18.00 P 0.00 0.00 0.00 2.01 0.00 23 0 42 0
29SEP26 18.50 P 0.00 0.00 0.00 2.43 +0.01 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.88 -0.01 23 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 3.34 -0.05 20 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.95 +0.07 33 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.85 -0.04 29 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 5.85 -0.02 33 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.85 -0.03 37 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.85 -0.05 41 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.86 -0.03 46 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.86 -0.02 50 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.86 -0.03 53 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.87 -0.01 58 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.85 -0.03 57 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.85 -0.04 60 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.85 -0.02 63 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.14 -0.02 25 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.21 -0.03 25 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.32 -0.02 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.45 -0.02 25 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.61 -0.01 25 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.78 -0.02 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.00 -0.02 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.27 -0.02 25 0 88 0
30DEC26 17.00 P 0.00 0.00 0.00 1.57 -0.02 25 0 30 0
30DEC26 17.50 P 0.00 0.00 0.00 1.89 -0.02 25 0 13 0
30DEC26 18.00 P 0.00 0.00 0.00 2.25 -0.01 25 0 36 0
30DEC26 18.50 P 0.00 0.00 0.00 2.63 0.00 25 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 3.02 -0.02 24 0 34 0
30DEC26 19.50 P 0.00 0.00 0.00 3.45 -0.03 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.95 +0.06 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.86 -0.03 25 0 11 0
30DEC26 22.00 P 0.00 0.00 0.00 5.85 -0.02 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.85 -0.03 30 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 7.85 -0.05 33 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.86 -0.03 38 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 9.86 -0.04 40 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.86 -0.03 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.87 -0.03 47 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.85 -0.06 46 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.85 -0.04 49 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.85 -0.02 51 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.18 -0.02 25 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.26 -0.02 25 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.36 -0.02 25 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.47 -0.02 25 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.61 -0.02 25 0 2 0
30MAR27 15.00 P 0.00 0.00 0.00 0.78 -0.02 25 0 10 0
30MAR27 15.50 P 0.00 0.00 0.00 0.98 -0.04 25 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 1.24 -0.02 25 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 1.51 +0.04 25 0 35 0
30MAR27 17.00 P 0.00 0.00 0.00 1.79 -0.01 25 0 75 0
30MAR27 17.50 P 0.00 0.00 0.00 2.11 0.00 25 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 2.45 0.00 25 0 28 0
30MAR27 18.50 P 0.00 0.00 0.00 2.72 -0.01 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.11 +0.01 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.52 -0.02 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.95 0.00 23 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 4.86 -0.03 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.85 -0.02 24 0 3 0
30MAR27 23.00 P 0.00 0.00 0.00 6.85 -0.03 27 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 7.85 -0.05 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.86 -0.03 33 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 9.86 -0.04 36 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 10.86 -0.03 38 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.87 -0.03 41 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.85 -0.06 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.85 -0.04 43 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.29 0.00 26 0 20 0
29JUN27 13.00 P 0.00 0.00 0.00 0.39 0.00 26 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.52 0.00 26 0 2 0
29JUN27 14.00 P 0.00 0.00 0.00 0.66 0.00 26 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.83 0.00 26 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.03 0.00 26 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 1.25 +0.01 27 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.49 +0.01 27 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.77 +0.02 27 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.05 +0.01 27 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.38 +0.02 27 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.71 +0.02 27 0 4 0
29JUN27 18.50 P 0.00 0.00 0.00 3.08 +0.03 27 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.45 +0.03 28 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.84 +0.02 28 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.25 +0.02 28 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.07 -0.03 28 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.99 +0.02 29 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.88 0.00 27 0 0 0
TOTAL PUT 473 7,037 +383
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 0.12 -0.01 115 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.10 -0.01 121 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.08 -0.01 122 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.06 -0.01 118 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.05 0.00 124 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.03 -0.01 111 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.02 -0.01 107 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.01 -0.01 97 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
TOTAL CALL 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.07 -0.01 116 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.10 -0.01 123 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.12 -0.01 111 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.16 -0.01 120 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.19 -0.01 112 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.23 -0.01 112 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.27 -0.01 109 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.32 0.00 121 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.36 -0.01 109 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.41 0.00 119 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.46 0.00 128 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.50 -0.01 0 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.55 -0.01 0 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$ 83.55
29JUN26 46.00 C 0.00 0.00 0.00 37.60 +0.59 77 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 36.60 +0.60 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 35.60 +0.59 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 34.60 +0.57 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 33.60 +0.58 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 31.11 +0.59 77 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 28.61 +0.58 59 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 26.11 +0.58 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 23.62 +0.59 59 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 21.12 +0.59 48 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 18.62 +0.58 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 16.12 +0.58 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 13.63 +0.59 32 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 11.13 +0.58 24 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 8.64 +0.58 22 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 6.18 +0.54 21 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 3.90 +0.46 21 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 1.98 +0.29 20 0 39 0
29JUN26 85.00 C 0.00 0.00 0.00 0.84 +0.12 21 0 38 0
29JUN26 87.50 C 0.00 0.00 0.00 0.27 +0.05 21 0 98 0
29JUN26 90.00 C 0.00 0.00 0.00 0.07 +0.01 22 0 74 0
29JUN26 92.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 223 0
29JUN26 95.00 C 0.09 0.09 0.09 0.01 0.00 26 4 96 -4
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 30 0 38 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 35 0 160 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 43 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 47 0 16 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 23.86 +0.69 47 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 21.38 +0.70 43 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 18.90 +0.86 38 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 16.43 +0.70 35 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 13.92 +0.68 29 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 11.37 +0.55 21 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 9.01 +0.72 21 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 6.83 +0.66 22 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 4.87 +0.50 21 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 3.17 +0.19 21 0 15 0
30JUL26 85.00 C 0.00 0.00 0.00 1.99 +0.13 21 0 16 0
30JUL26 87.50 C 0.00 0.00 0.00 1.18 +0.07 21 0 22 0
30JUL26 90.00 C 0.00 0.00 0.00 0.66 +0.06 22 0 25 0
30JUL26 92.50 C 0.00 0.00 0.00 0.33 +0.03 22 0 16 0
30JUL26 95.00 C 0.32 0.32 0.32 0.16 +0.02 22 4 15 0
30JUL26 97.50 C 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.02 +0.01 23 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 23.86 +0.69 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 21.38 +0.70 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 18.90 +0.70 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 16.43 +0.42 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 14.09 +0.55 23 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 11.76 +0.51 23 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 9.57 +0.47 23 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 7.57 +0.42 23 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 5.67 +0.34 22 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 4.16 +0.17 22 0 5 0
28AUG26 85.00 C 3.25 3.25 3.25 2.98 +0.13 22 20 40 +20
28AUG26 87.50 C 0.00 0.00 0.00 2.05 +0.03 22 0 1 0
28AUG26 90.00 C 1.53 1.53 1.53 1.42 +0.08 23 4 4 +4
28AUG26 92.50 C 0.00 0.00 0.00 0.93 +0.07 23 0 15 0
28AUG26 95.00 C 0.00 0.00 0.00 0.58 +0.04 23 0 15 0
28AUG26 97.50 C 0.00 0.00 0.00 0.35 +0.03 23 0 15 0
28AUG26 100.00 C 0.00 0.00 0.00 0.20 +0.01 23 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.04 0.00 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 37.89 +0.63 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 36.89 +0.62 46 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 35.90 +0.63 45 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 34.94 +0.65 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 33.95 +0.66 46 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 31.45 +0.63 41 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 28.97 +0.62 37 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.51 +0.62 36 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.05 +0.62 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 21.52 +0.77 27 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.09 +0.77 27 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.68 +0.67 26 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 14.33 +0.66 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 11.95 +0.52 23 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 9.83 +0.49 23 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 7.89 +0.44 23 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 6.02 +0.30 22 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 4.62 +0.30 22 0 46 0
29SEP26 85.00 C 0.00 0.00 0.00 3.45 +0.12 22 0 19 0
29SEP26 87.50 C 0.00 0.00 0.00 2.49 +0.10 22 0 24 0
29SEP26 90.00 C 1.88 1.88 1.88 1.82 +0.15 23 15 15 +15
29SEP26 92.50 C 1.35 1.35 1.35 1.27 +0.13 23 15 32 +15
29SEP26 95.00 C 0.00 0.00 0.00 0.85 +0.09 23 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 0.56 +0.07 23 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.36 +0.05 23 0 28 0
29SEP26 102.50 C 0.00 0.00 0.00 0.22 +0.02 23 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.14 +0.02 23 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.09 +0.02 23 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.05 0.00 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 37.89 +0.63 41 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 36.89 +0.62 39 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 35.90 +0.63 38 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 34.94 +0.65 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 33.95 +0.65 38 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 31.45 +0.63 34 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 29.01 +0.65 33 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 26.53 +0.64 30 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.10 +0.67 29 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.70 +0.83 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.09 +0.56 22 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 17.05 +0.55 26 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 14.86 +0.59 25 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 12.47 +0.39 22 0 14 0
30DEC26 75.00 C 0.00 0.00 0.00 10.56 +0.34 22 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 8.83 +0.27 22 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 7.30 +0.21 22 0 40 0
30DEC26 82.50 C 0.00 0.00 0.00 5.98 +0.15 22 0 40 0
30DEC26 85.00 C 0.00 0.00 0.00 4.80 +0.10 22 0 22 0
30DEC26 87.50 C 0.00 0.00 0.00 3.82 +0.07 22 0 17 0
30DEC26 90.00 C 0.00 0.00 0.00 3.03 +0.06 22 0 27 0
30DEC26 92.50 C 0.00 0.00 0.00 2.38 +0.03 22 0 14 0
30DEC26 95.00 C 0.00 0.00 0.00 1.84 -0.02 22 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.45 +0.01 22 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.10 +0.01 22 0 40 0
30DEC26 102.50 C 0.00 0.00 0.00 0.83 -0.01 22 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 0.60 -0.01 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.43 -0.01 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.32 -0.01 22 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.23 -0.01 22 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 26.71 +0.60 29 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 24.39 +0.58 28 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 22.13 +0.57 27 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 19.93 +0.55 26 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 17.79 +0.52 26 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 15.70 +0.46 25 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 13.37 +0.42 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 11.64 +0.40 22 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 10.06 +0.35 22 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 8.62 +0.31 22 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 7.31 +0.26 22 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 6.24 +0.14 22 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 5.20 +0.11 22 0 2 0
30MAR27 90.00 C 0.00 0.00 0.00 4.32 +0.08 22 0 8 0
30MAR27 92.50 C 0.00 0.00 0.00 3.58 +0.08 22 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 2.95 +0.06 22 0 2 0
30MAR27 97.50 C 0.00 0.00 0.00 2.44 +0.08 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.98 +0.09 22 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 1.61 +0.07 22 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.24 +0.05 22 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 1.00 +0.05 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.79 +0.03 22 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.62 +0.03 22 0 135 0
29JUN27 60.00 C 0.00 0.00 0.00 24.61 +0.57 24 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 22.39 +0.78 23 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 20.23 +0.74 23 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 18.17 +0.71 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 16.18 +0.47 22 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 14.53 +0.80 23 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 12.47 +0.32 21 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 11.01 +0.32 21 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 9.67 +0.27 22 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 8.41 +0.22 22 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 7.32 +0.22 22 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 6.33 +0.18 22 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 5.42 +0.16 22 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 4.67 +0.14 22 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 3.96 +0.10 22 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 3.38 +0.10 22 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.85 +0.07 22 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 2.41 +0.07 22 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 2.08 +0.04 23 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 1.75 +0.05 23 0 0 0
TOTAL CALL 62 1,779 +50
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 105 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 95 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 86 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 71 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 63 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 49 0 77 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 29 0 71 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 23 0 26 0
29JUN26 77.50 P 0.00 0.00 0.00 0.05 -0.04 21 0 23 0
29JUN26 80.00 P 0.00 0.00 0.00 0.25 -0.15 21 0 17 0
29JUN26 82.50 P 0.00 0.00 0.00 0.94 -0.29 22 0 77 0
29JUN26 85.00 P 0.00 0.00 0.00 2.28 -0.45 22 0 49 0
29JUN26 87.50 P 0.00 0.00 0.00 4.15 -0.54 21 0 42 0
29JUN26 90.00 P 0.00 0.00 0.00 6.47 -0.59 21 0 44 0
29JUN26 92.50 P 0.00 0.00 0.00 8.95 -0.60 0 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 11.45 -0.60 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 14.04 -0.81 46 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 16.54 -0.65 52 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 19.04 -0.81 57 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 21.54 -0.81 63 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 24.04 -0.77 68 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.54 -0.64 73 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 29.04 -0.64 78 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 3 0
30JUL26 72.50 P 0.00 0.00 0.00 0.07 -0.03 22 0 15 0
30JUL26 75.00 P 0.00 0.00 0.00 0.20 -0.08 21 0 15 0
30JUL26 77.50 P 0.00 0.00 0.00 0.51 -0.14 22 0 30 0
30JUL26 80.00 P 1.00 1.00 1.00 1.08 -0.16 22 3 66 +3
30JUL26 82.50 P 0.00 0.00 0.00 2.01 -0.24 22 0 60 0
30JUL26 85.00 P 0.00 0.00 0.00 3.33 -0.35 22 0 58 0
30JUL26 87.50 P 0.00 0.00 0.00 4.88 -0.49 21 0 20 0
30JUL26 90.00 P 0.00 0.00 0.00 6.87 -0.53 21 0 15 0
30JUL26 92.50 P 0.00 0.00 0.00 9.09 -0.56 22 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 11.47 -0.59 22 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 14.04 -0.81 28 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 16.54 -0.77 32 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 19.04 -0.81 35 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 21.54 -0.81 38 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 24.04 -0.77 42 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 26.54 -0.76 45 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 29.04 -0.76 48 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.06 -0.02 23 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.14 -0.04 23 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.31 -0.07 23 0 15 0
28AUG26 75.00 P 0.00 0.00 0.00 0.61 -0.13 23 0 16 0
28AUG26 77.50 P 0.00 0.00 0.00 1.12 -0.17 23 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 1.85 -0.21 23 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 2.86 -0.27 23 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 4.19 -0.30 24 0 2 0
28AUG26 87.50 P 0.00 0.00 0.00 5.77 -0.44 24 0 15 0
28AUG26 90.00 P 0.00 0.00 0.00 7.46 -0.48 23 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 9.48 -0.53 23 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 11.68 -0.56 23 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 14.04 -0.81 23 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 16.54 -0.77 26 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 19.08 -0.78 30 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 21.58 -0.77 33 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 24.08 -0.73 36 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 26.58 -0.72 38 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 29.08 -0.72 41 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 34 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 28 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 25 0 46 0
29SEP26 60.00 P 0.00 0.00 0.00 0.02 0.00 24 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.10 -0.01 23 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.20 -0.04 23 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.40 -0.05 23 0 8 0
29SEP26 72.50 P 0.00 0.00 0.00 0.72 -0.10 23 0 30 0
29SEP26 75.00 P 1.25 1.25 1.23 1.23 -0.13 23 30 60 +30
29SEP26 77.50 P 0.00 0.00 0.00 1.94 -0.16 23 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 2.86 -0.21 23 0 17 0
29SEP26 82.50 P 0.00 0.00 0.00 4.00 -0.23 23 0 102 0
29SEP26 85.00 P 0.00 0.00 0.00 5.43 -0.42 23 0 75 0
29SEP26 87.50 P 0.00 0.00 0.00 7.12 -0.45 24 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 8.78 -0.43 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 10.76 -0.47 23 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 12.89 -0.50 23 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 15.21 -0.43 24 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 17.53 -0.76 24 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 19.91 -0.70 25 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.31 -0.66 25 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 24.79 -0.65 27 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.18 -0.64 27 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 29.63 -0.65 27 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.06 -0.01 23 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.11 -0.03 22 0 9 0
30DEC26 62.50 P 0.00 0.00 0.00 0.20 -0.06 22 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.36 -0.09 22 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.62 -0.13 22 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.99 -0.17 22 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.49 -0.23 22 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 2.16 -0.23 23 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 2.98 -0.22 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 3.96 -0.22 22 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 5.10 -0.28 22 0 41 0
30DEC26 85.00 P 0.00 0.00 0.00 6.47 -0.30 22 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 8.01 -0.49 22 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 9.73 -0.51 22 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 11.59 -0.54 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 13.57 -0.57 22 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 15.67 -0.54 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 17.65 -0.77 20 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 20.11 -0.70 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.45 -0.69 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.82 -0.71 22 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.23 -0.70 22 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.66 -0.62 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.16 -0.02 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.27 -0.04 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.45 -0.06 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.72 -0.09 22 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 1.08 -0.12 22 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 1.55 -0.15 22 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 2.17 -0.17 22 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.93 -0.17 23 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.74 -0.22 22 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.76 -0.22 22 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 5.92 -0.23 22 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 7.25 -0.25 22 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 8.84 -0.39 22 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 10.48 -0.44 22 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 12.25 -0.46 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 14.17 -0.48 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 16.17 -0.49 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 17.99 -0.80 21 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 20.18 -0.86 20 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 22.55 -0.77 21 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 24.94 -0.70 21 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 27.31 -0.70 21 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 29.71 -0.65 22 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.52 -0.07 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.78 -0.12 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 1.15 -0.13 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 1.62 -0.13 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 2.20 -0.17 23 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 2.89 -0.22 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 3.70 -0.27 23 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 4.68 -0.28 23 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 5.80 -0.32 23 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 7.03 -0.37 23 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 8.43 -0.38 23 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 9.95 -0.43 23 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 11.59 -0.45 24 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 13.38 -0.48 24 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 15.19 -0.56 24 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 17.11 -0.59 24 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 19.12 -0.69 24 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 21.19 -0.70 24 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 23.30 -0.73 24 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 25.48 -0.74 24 0 0 0
TOTAL PUT 33 1,511 +33
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$ 459.60
18JUN26 330.00 C 0.00 0.00 0.00 130.85 -2.90 208 0 0 0
18JUN26 340.00 C 0.00 0.00 0.00 120.86 -2.90 192 0 0 0
18JUN26 350.00 C 0.00 0.00 0.00 110.86 -2.90 177 0 0 0
18JUN26 360.00 C 0.00 0.00 0.00 100.87 -2.90 161 0 0 0
18JUN26 370.00 C 0.00 0.00 0.00 90.88 -2.89 147 0 0 0
18JUN26 380.00 C 0.00 0.00 0.00 80.88 -2.90 132 0 0 0
18JUN26 390.00 C 0.00 0.00 0.00 70.89 -2.90 117 0 0 0
18JUN26 400.00 C 65.00 65.00 65.00 60.92 -2.89 103 1 2 0
18JUN26 410.00 C 0.00 0.00 0.00 51.08 -2.80 91 0 1 0
18JUN26 420.00 C 0.00 0.00 0.00 40.98 -3.06 75 0 0 0
18JUN26 430.00 C 0.00 0.00 0.00 31.30 -3.14 64 0 6 0
18JUN26 440.00 C 0.00 0.00 0.00 21.83 -2.75 53 10 205 -10
18JUN26 450.00 C 19.71 19.71 13.10 12.49 -4.12 39 116 583 +37
18JUN26 460.00 C 14.85 14.85 6.10 6.37 -3.63 39 456 692 +116
18JUN26 470.00 C 11.00 12.00 3.00 2.83 -3.10 40 5,587 2,931 +417
18JUN26 480.00 C 6.00 6.00 1.45 1.11 -2.29 41 4,680 2,566 +955
18JUN26 490.00 C 2.68 2.69 0.70 0.40 -1.52 43 1,331 2,417 +130
18JUN26 500.00 C 1.08 1.95 0.38 0.13 -0.96 44 771 2,991 +370
18JUN26 510.00 C 0.80 0.89 0.29 0.05 -0.60 46 452 878 +80
18JUN26 520.00 C 0.32 0.32 0.21 0.02 -0.34 49 43 574 +41
18JUN26 530.00 C 0.15 0.20 0.13 0.01 -0.22 52 53 821 +33
18JUN26 540.00 C 0.00 0.00 0.00 0.01 -0.13 59 0 330 0
18JUN26 550.00 C 0.08 0.08 0.07 0.01 -0.08 65 13 173 -10
18JUN26 560.00 C 0.00 0.00 0.00 0.01 -0.05 71 0 38 0
18JUN26 570.00 C 0.00 0.00 0.00 0.01 -0.03 76 0 5 0
18JUN26 580.00 C 0.00 0.00 0.00 0.01 -0.02 82 0 0 0
18JUN26 590.00 C 0.01 0.01 0.01 0.01 -0.01 87 400 400 +400
26JUN26 340.00 C 0.00 0.00 0.00 120.96 - 98 0 0 -
26JUN26 350.00 C 0.00 0.00 0.00 110.97 - 90 0 0 -
26JUN26 360.00 C 0.00 0.00 0.00 100.99 - 83 0 0 -
26JUN26 370.00 C 0.00 0.00 0.00 91.00 - 75 0 0 -
26JUN26 380.00 C 0.00 0.00 0.00 80.88 - 66 0 0 -
26JUN26 390.00 C 0.00 0.00 0.00 70.89 - 58 0 0 -
26JUN26 400.00 C 0.00 0.00 0.00 60.92 - 51 0 0 -
26JUN26 410.00 C 0.00 0.00 0.00 51.08 - 45 0 0 -
26JUN26 420.00 C 0.00 0.00 0.00 40.98 - 37 0 0 -
26JUN26 430.00 C 0.00 0.00 0.00 31.92 - 35 0 0 -
26JUN26 440.00 C 0.00 0.00 0.00 24.18 - 37 10 10 -
26JUN26 450.00 C 17.99 17.99 17.56 17.07 - 36 120 60 -
26JUN26 460.00 C 14.88 14.88 13.56 11.10 - 34 150 150 -
26JUN26 470.00 C 12.91 12.91 6.92 6.94 - 34 267 138 -
26JUN26 480.00 C 8.92 8.92 4.50 4.10 - 35 173 73 -
26JUN26 490.00 C 7.27 7.27 2.93 2.30 - 35 269 156 -
26JUN26 500.00 C 4.79 4.79 2.00 1.22 - 35 264 155 -
26JUN26 510.00 C 3.19 3.25 1.16 0.62 - 35 300 272 -
26JUN26 520.00 C 1.30 1.30 1.00 0.31 - 36 149 138 -
26JUN26 530.00 C 0.82 0.82 0.82 0.15 - 36 2 2 -
26JUN26 540.00 C 0.65 0.66 0.65 0.07 - 37 107 107 -
26JUN26 550.00 C 0.00 0.00 0.00 0.03 - 37 0 0 -
26JUN26 560.00 C 0.00 0.00 0.00 0.02 - 39 0 0 -
26JUN26 570.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
26JUN26 580.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
29JUN26 230.00 C 0.00 0.00 0.00 231.12 -2.78 185 0 1,300 0
29JUN26 235.00 C 0.00 0.00 0.00 226.18 -2.73 181 0 330 0
29JUN26 240.00 C 0.00 0.00 0.00 221.15 -2.77 176 0 430 0
29JUN26 245.00 C 0.00 0.00 0.00 217.02 -1.90 187 0 530 0
29JUN26 250.00 C 0.00 0.00 0.00 211.17 -2.76 166 0 125 0
29JUN26 255.00 C 0.00 0.00 0.00 206.17 -2.77 161 0 150 0
29JUN26 260.00 C 0.00 0.00 0.00 201.18 -2.76 156 0 250 0
29JUN26 265.00 C 0.00 0.00 0.00 196.19 -2.76 152 0 140 0
29JUN26 270.00 C 0.00 0.00 0.00 191.19 -2.77 147 0 275 0
29JUN26 275.00 C 0.00 0.00 0.00 186.20 -2.76 143 0 130 0
29JUN26 280.00 C 0.00 0.00 0.00 181.21 -2.76 139 0 30 0
29JUN26 285.00 C 0.00 0.00 0.00 176.48 -2.50 139 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 170.74 -3.24 120 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 166.83 -2.16 135 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 161.26 -2.74 122 0 440 0
29JUN26 310.00 C 0.00 0.00 0.00 151.86 -2.15 123 0 406 0
29JUN26 320.00 C 0.00 0.00 0.00 141.28 -2.74 106 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 132.15 -1.88 109 0 90 0
29JUN26 340.00 C 0.00 0.00 0.00 120.96 -3.09 86 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 111.33 -2.73 84 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 101.35 -2.42 77 0 30 0
29JUN26 370.00 C 0.00 0.00 0.00 91.00 -2.77 65 0 90 0
29JUN26 380.00 C 0.00 0.00 0.00 80.88 -3.26 57 0 28 0
29JUN26 390.00 C 0.00 0.00 0.00 70.89 -3.33 51 0 243 0
29JUN26 400.00 C 0.00 0.00 0.00 61.81 -2.59 52 0 564 0
29JUN26 410.00 C 0.00 0.00 0.00 51.08 -2.80 39 1 254 -1
29JUN26 420.00 C 43.01 43.57 42.30 41.52 -3.57 36 25 2,031 -20
29JUN26 430.00 C 32.85 32.85 32.85 33.67 -2.86 39 1 3,065 -1
29JUN26 440.00 C 31.35 31.35 23.47 25.01 -3.26 35 172 9,530 +29
29JUN26 450.00 C 22.60 24.99 16.90 18.01 -3.03 34 1,291 7,135 -340
29JUN26 460.00 C 19.85 19.85 11.00 11.92 -3.42 33 872 24,888 +198
29JUN26 470.00 C 15.00 15.80 7.27 7.89 -3.20 33 1,674 19,052 -371
29JUN26 480.00 C 10.00 10.00 4.90 5.09 -2.86 34 3,023 20,152 -172
29JUN26 490.00 C 6.30 6.66 3.13 3.20 -2.45 35 3,051 19,120 -1,516
29JUN26 500.00 C 4.82 4.84 2.20 1.98 -2.01 36 7,051 56,667 +333
29JUN26 510.00 C 2.27 2.27 1.49 1.21 -1.61 36 1,064 12,277 +76
29JUN26 520.00 C 1.90 2.00 1.10 0.74 -1.25 37 594 13,810 +119
29JUN26 530.00 C 1.10 1.15 0.69 0.45 -0.97 38 1,999 34,802 +270
29JUN26 540.00 C 1.01 1.01 0.58 0.27 -0.74 39 637 33,686 -399
29JUN26 550.00 C 0.55 0.64 0.50 0.17 -0.57 40 1,565 21,806 +739
29JUN26 560.00 C 0.38 0.49 0.38 0.10 -0.47 41 322 14,882 -8
29JUN26 570.00 C 0.50 0.50 0.45 0.07 -0.35 42 66 12,478 -58
29JUN26 580.00 C 0.40 0.40 0.38 0.04 -0.27 43 50 9,013 0
29JUN26 590.00 C 0.21 0.24 0.21 0.03 -0.21 44 20 5,689 0
29JUN26 600.00 C 0.20 0.26 0.20 0.02 -0.16 45 141 27,268 -126
29JUN26 610.00 C 0.00 0.00 0.00 0.01 -0.13 45 0 9,212 0
29JUN26 620.00 C 0.00 0.00 0.00 0.01 -0.10 47 0 19,160 0
29JUN26 630.00 C 0.00 0.00 0.00 0.01 -0.08 50 0 12,365 0
29JUN26 640.00 C 0.00 0.00 0.00 0.01 -0.06 52 0 4,522 0
29JUN26 650.00 C 0.19 0.19 0.15 0.01 -0.05 54 14 6,300 -9
29JUN26 660.00 C 0.00 0.00 0.00 0.01 -0.04 56 0 15,956 0
29JUN26 670.00 C 0.00 0.00 0.00 0.01 -0.03 59 0 7,324 0
29JUN26 680.00 C 0.00 0.00 0.00 0.01 -0.02 61 0 13,437 0
29JUN26 690.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 7,734 0
29JUN26 700.00 C 0.10 0.10 0.10 0.01 0.00 65 2 17,081 0
29JUN26 710.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,727 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 0.00 69 0 4,145 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 71 0 8,310 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 73 0 5,261 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 75 0 5,824 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 76 0 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 78 0 952 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 80 0 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 82 0 120 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 84 0 18,212 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 85 0 2,033 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 87 0 2,066 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 89 0 279 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 90 0 154 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 92 0 964 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 0.00 93 0 433 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 0.00 95 0 103 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 0.00 97 0 179 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 98 0 108 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 100 0 226 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 101 0 134 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1,145 0
30JUL26 230.00 C 0.00 0.00 0.00 232.37 -2.48 112 0 164 0
30JUL26 235.00 C 0.00 0.00 0.00 227.67 -2.23 112 0 1 0
30JUL26 240.00 C 0.00 0.00 0.00 221.15 -3.77 89 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 217.48 -2.17 103 0 90 0
30JUL26 250.00 C 0.00 0.00 0.00 213.00 -1.68 105 0 92 0
30JUL26 255.00 C 0.00 0.00 0.00 209.48 -0.23 113 0 60 0
30JUL26 260.00 C 0.00 0.00 0.00 201.43 -3.57 82 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 197.66 -2.10 93 0 3 0
30JUL26 270.00 C 0.00 0.00 0.00 193.81 -1.27 99 0 3 0
30JUL26 275.00 C 0.00 0.00 0.00 187.94 -2.16 90 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 182.96 -2.16 87 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 177.98 -2.16 84 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 173.00 -1.87 82 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 168.02 -1.87 79 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 163.04 -2.17 77 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 153.11 -2.13 72 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 143.16 -1.92 67 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 133.27 -2.26 63 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 123.43 -2.29 59 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 113.63 -1.58 55 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 104.18 -1.28 53 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 94.17 -1.60 48 0 0 0
30JUL26 380.00 C 0.00 0.00 0.00 81.88 -4.20 33 0 150 0
30JUL26 390.00 C 0.00 0.00 0.00 72.57 -4.24 32 0 51 0
30JUL26 400.00 C 68.06 68.06 68.06 63.58 -4.29 32 3 165 +1
30JUL26 410.00 C 0.00 0.00 0.00 56.22 -2.28 36 1 810 +1
30JUL26 420.00 C 0.00 0.00 0.00 47.67 -2.11 34 0 1,306 0
30JUL26 430.00 C 0.00 0.00 0.00 40.21 -2.55 33 0 2,298 0
30JUL26 440.00 C 33.55 33.60 33.55 33.21 -2.72 33 34 3,375 +4
30JUL26 450.00 C 35.00 35.00 26.38 27.29 -2.59 33 139 5,700 +30
30JUL26 460.00 C 27.33 27.33 21.31 22.03 -2.56 33 652 3,798 -305
30JUL26 470.00 C 22.00 23.00 17.50 17.61 -2.71 33 839 6,218 +252
30JUL26 480.00 C 18.00 19.00 14.00 13.96 -2.44 33 392 7,345 +128
30JUL26 490.00 C 15.00 15.00 10.79 10.95 -2.47 33 513 3,938 +275
30JUL26 500.00 C 11.70 11.70 8.80 8.52 -2.43 34 3,003 19,241 -1,254
30JUL26 510.00 C 9.05 9.83 7.14 6.57 -2.36 34 1,774 11,072 -487
30JUL26 520.00 C 8.99 8.99 5.62 5.04 -2.32 34 4,069 44,005 -66
30JUL26 530.00 C 5.85 5.85 4.67 3.84 -2.34 34 2,241 5,814 -220
30JUL26 540.00 C 5.80 5.80 3.96 2.92 -2.21 35 32 2,982 +16
30JUL26 550.00 C 4.00 4.15 3.40 2.21 -1.98 35 1,698 21,857 +33
30JUL26 560.00 C 3.58 3.58 2.77 1.66 -1.77 35 412 5,178 +306
30JUL26 570.00 C 3.44 3.45 2.62 1.25 -1.57 35 345 12,211 +153
30JUL26 580.00 C 2.23 2.37 2.20 0.94 -1.38 36 18 6,465 +1
30JUL26 590.00 C 0.00 0.00 0.00 0.71 -1.21 36 0 3,488 0
30JUL26 600.00 C 1.70 1.70 1.70 0.53 -1.07 36 13 17,096 0
30JUL26 610.00 C 0.00 0.00 0.00 0.40 -0.93 37 0 70,474 0
30JUL26 620.00 C 1.45 1.45 1.45 0.30 -0.82 37 3 18,616 0
30JUL26 630.00 C 0.00 0.00 0.00 0.23 -0.71 37 0 8,645 0
30JUL26 640.00 C 1.20 1.20 1.20 0.17 -0.63 38 5 2,258 0
30JUL26 650.00 C 1.16 1.16 1.16 0.13 -0.55 38 46 1,849 0
30JUL26 660.00 C 0.00 0.00 0.00 0.10 -0.48 38 0 1,146 0
30JUL26 670.00 C 0.00 0.00 0.00 0.08 -0.42 39 0 1,236 0
30JUL26 680.00 C 0.00 0.00 0.00 0.06 -0.37 39 0 1,964 0
30JUL26 690.00 C 0.00 0.00 0.00 0.05 -0.32 40 0 1,506 0
30JUL26 700.00 C 0.64 0.64 0.64 0.04 -0.28 40 8 1,926 0
30JUL26 710.00 C 0.55 0.55 0.55 0.03 -0.25 40 10 1,062 0
30JUL26 720.00 C 0.00 0.00 0.00 0.02 -0.23 40 0 788 0
30JUL26 730.00 C 0.00 0.00 0.00 0.01 -0.21 39 0 2,499 0
30JUL26 740.00 C 0.00 0.00 0.00 0.01 -0.19 40 0 470 0
30JUL26 750.00 C 0.40 0.40 0.40 0.01 -0.16 41 100 248 0
30JUL26 760.00 C 0.00 0.00 0.00 0.01 -0.15 42 0 220 0
30JUL26 770.00 C 0.00 0.00 0.00 0.01 -0.13 43 0 109 0
30JUL26 780.00 C 0.00 0.00 0.00 0.01 -0.12 44 0 2 0
30JUL26 790.00 C 0.00 0.00 0.00 0.01 -0.11 45 0 102 0
30JUL26 800.00 C 0.30 0.30 0.30 0.01 -0.10 46 60 1,235 +4
28AUG26 230.00 C 0.00 0.00 0.00 233.58 -1.27 93 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 228.62 -1.28 90 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 223.65 -1.27 88 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 218.24 -1.41 82 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 213.88 -0.80 84 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 209.48 -0.23 85 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 203.35 -1.65 76 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 198.38 -1.38 74 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 193.97 -1.11 75 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 188.41 -1.69 69 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 183.93 -1.19 70 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 178.55 -1.59 66 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 173.55 -1.35 63 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 169.25 -0.73 65 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 164.31 -0.90 63 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 153.89 -1.41 57 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 144.13 -2.01 54 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 134.47 -1.35 51 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 124.80 -1.34 49 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 115.47 -1.07 47 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 105.63 -1.42 44 0 60 0
28AUG26 370.00 C 0.00 0.00 0.00 96.16 -1.58 41 0 40 0
28AUG26 380.00 C 0.00 0.00 0.00 86.83 -1.83 39 0 50 0
28AUG26 390.00 C 0.00 0.00 0.00 75.57 -4.06 32 0 60 0
28AUG26 400.00 C 70.66 70.66 70.66 67.23 -4.04 32 5 120 0
28AUG26 410.00 C 0.00 0.00 0.00 59.35 -3.50 32 0 976 0
28AUG26 420.00 C 0.00 0.00 0.00 53.54 -3.21 35 0 1,051 0
28AUG26 430.00 C 0.00 0.00 0.00 45.73 -2.51 33 0 2,844 0
28AUG26 440.00 C 0.00 0.00 0.00 39.27 -3.05 33 0 2,527 0
28AUG26 450.00 C 39.20 39.20 34.42 33.75 -3.04 33 11 3,251 -10
28AUG26 460.00 C 29.34 29.34 29.08 29.03 -2.36 33 36 3,572 -6
28AUG26 470.00 C 27.35 27.70 24.68 24.65 -2.15 34 730 3,766 +291
28AUG26 480.00 C 23.60 23.60 20.05 20.82 -2.10 34 168 4,782 +19
28AUG26 490.00 C 20.99 20.99 17.51 17.50 -2.08 34 96 2,521 +57
28AUG26 500.00 C 19.06 19.06 15.00 14.65 -1.96 34 296 10,424 +105
28AUG26 510.00 C 15.81 15.81 12.91 12.23 -2.09 34 121 2,119 +36
28AUG26 520.00 C 14.28 14.28 11.19 10.18 -2.10 35 357 2,625 +288
28AUG26 530.00 C 9.90 9.90 9.90 8.45 -2.04 35 1 2,384 -1
28AUG26 540.00 C 10.20 10.40 9.00 7.00 -2.04 35 5 2,571 0
28AUG26 550.00 C 0.00 0.00 0.00 5.80 -2.02 35 0 9,182 0
28AUG26 560.00 C 6.50 6.50 6.30 4.79 -1.86 36 31 8,584 -30
28AUG26 570.00 C 5.44 5.46 5.44 3.96 -1.71 36 120 9,646 -30
28AUG26 580.00 C 5.50 5.50 4.67 3.27 -1.56 36 17 23,136 +2
28AUG26 590.00 C 4.86 4.86 4.27 2.71 -1.41 36 101 8,943 -1
28AUG26 600.00 C 3.80 3.80 3.70 2.24 -1.29 37 297 24,198 +67
28AUG26 610.00 C 0.00 0.00 0.00 1.85 -1.17 37 0 2,217 0
28AUG26 620.00 C 0.00 0.00 0.00 1.53 -1.07 37 0 2,281 0
28AUG26 630.00 C 0.00 0.00 0.00 1.27 -0.96 37 0 2,535 0
28AUG26 640.00 C 0.00 0.00 0.00 1.06 -0.87 38 0 2,395 0
28AUG26 650.00 C 0.00 0.00 0.00 0.88 -0.79 38 0 27,066 0
28AUG26 660.00 C 0.00 0.00 0.00 0.73 -0.72 38 0 3,595 0
28AUG26 670.00 C 0.00 0.00 0.00 0.61 -0.65 39 0 1,457 0
28AUG26 680.00 C 0.00 0.00 0.00 0.51 -0.59 39 0 988 0
28AUG26 690.00 C 0.00 0.00 0.00 0.43 -0.53 39 0 723 0
28AUG26 700.00 C 0.00 0.00 0.00 0.36 -0.48 39 0 615 0
28AUG26 710.00 C 0.00 0.00 0.00 0.31 -0.43 40 0 451 0
28AUG26 720.00 C 0.00 0.00 0.00 0.26 -0.39 40 0 175 0
28AUG26 730.00 C 0.00 0.00 0.00 0.22 -0.36 40 0 96 0
28AUG26 740.00 C 0.00 0.00 0.00 0.19 -0.32 41 0 51 0
28AUG26 750.00 C 0.00 0.00 0.00 0.16 -0.30 41 0 819 0
29SEP26 230.00 C 0.00 0.00 0.00 234.79 -0.52 81 0 2,130 0
29SEP26 235.00 C 0.00 0.00 0.00 229.43 -0.93 77 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 224.11 -1.30 73 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 219.63 -0.83 73 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 214.98 -0.53 73 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 209.48 -1.09 68 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 204.68 -1.25 67 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 199.40 -2.35 64 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 195.23 -0.58 65 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 189.61 -1.30 60 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 184.69 -1.34 59 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 179.80 -1.35 57 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 174.96 -1.33 56 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 170.80 -0.63 58 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 165.93 -0.64 56 0 30 0
29SEP26 310.00 C 0.00 0.00 0.00 155.48 -1.39 51 0 30 0
29SEP26 320.00 C 0.00 0.00 0.00 145.49 -1.72 47 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 135.84 -1.76 45 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 126.60 -1.48 44 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 116.97 -1.70 41 0 23 0
29SEP26 360.00 C 0.00 0.00 0.00 107.41 -2.57 39 0 241 0
29SEP26 370.00 C 0.00 0.00 0.00 98.13 -2.30 37 0 250 0
29SEP26 380.00 C 0.00 0.00 0.00 89.17 -2.53 36 0 489 0
29SEP26 390.00 C 0.00 0.00 0.00 78.25 -4.62 30 0 342 0
29SEP26 400.00 C 75.00 75.00 75.00 70.35 -6.83 31 2 834 0
29SEP26 410.00 C 0.00 0.00 0.00 62.91 -4.51 31 0 1,047 0
29SEP26 420.00 C 0.00 0.00 0.00 54.30 -6.05 29 0 569 0
29SEP26 430.00 C 0.00 0.00 0.00 49.57 -4.18 31 0 1,319 0
29SEP26 440.00 C 0.00 0.00 0.00 44.99 -2.33 33 0 4,228 0
29SEP26 450.00 C 43.78 43.78 39.00 39.44 -3.11 33 12 4,840 -3
29SEP26 460.00 C 42.00 42.00 34.00 34.38 -2.11 33 109 7,111 -91
29SEP26 470.00 C 35.81 35.81 29.50 29.96 -1.86 33 41 4,935 +35
29SEP26 480.00 C 28.11 28.11 26.10 26.02 -1.98 33 414 5,078 +99
29SEP26 490.00 C 22.98 23.00 22.98 22.48 -1.93 33 41 4,437 +41
29SEP26 500.00 C 24.51 24.51 19.20 19.36 -2.01 33 293 12,678 +97
29SEP26 510.00 C 19.90 19.90 16.93 16.63 -2.13 33 135 5,840 +130
29SEP26 520.00 C 15.00 15.40 15.00 14.25 -2.60 33 33 3,952 +33
29SEP26 530.00 C 14.80 14.87 13.06 12.19 -2.61 34 2,162 9,844 -268
29SEP26 540.00 C 13.60 13.90 11.74 10.41 -2.38 34 10 4,836 -4
29SEP26 550.00 C 12.60 12.60 10.05 8.87 -2.40 34 261 46,721 +251
29SEP26 560.00 C 8.99 9.29 8.99 7.55 -2.59 34 54 7,860 0
29SEP26 570.00 C 0.00 0.00 0.00 6.42 -2.53 34 0 5,478 0
29SEP26 580.00 C 7.25 7.25 7.25 5.46 -2.26 34 4 9,170 0
29SEP26 590.00 C 6.02 6.43 6.02 4.64 -2.26 35 77 2,621 -75
29SEP26 600.00 C 6.30 6.30 5.50 3.94 -2.22 35 96 21,114 +49
29SEP26 610.00 C 0.00 0.00 0.00 3.34 -2.11 35 0 6,419 0
29SEP26 620.00 C 4.50 4.50 4.50 2.84 -1.99 35 50 5,844 +50
29SEP26 630.00 C 0.00 0.00 0.00 2.41 -1.88 35 0 4,742 0
29SEP26 640.00 C 4.07 4.07 4.06 2.05 -1.76 35 225 7,599 +200
29SEP26 650.00 C 3.50 3.55 3.50 1.74 -1.66 36 5 38,321 +5
29SEP26 660.00 C 0.00 0.00 0.00 1.48 -1.55 36 0 7,079 0
29SEP26 670.00 C 0.00 0.00 0.00 1.26 -1.46 36 0 2,822 0
29SEP26 680.00 C 2.88 2.88 2.75 1.07 -1.37 36 32 10,685 -30
29SEP26 690.00 C 0.00 0.00 0.00 0.92 -1.27 36 0 455 0
29SEP26 700.00 C 2.80 2.80 2.20 0.78 -1.20 36 4 2,848 +2
29SEP26 710.00 C 0.00 0.00 0.00 0.67 -1.12 37 0 1,081 0
29SEP26 720.00 C 0.00 0.00 0.00 0.57 -1.05 37 0 1,973 0
29SEP26 730.00 C 0.00 0.00 0.00 0.49 -0.98 37 0 1,503 0
29SEP26 740.00 C 1.80 1.80 1.80 0.42 -0.92 37 2 823 -2
29SEP26 750.00 C 0.00 0.00 0.00 0.35 -0.87 37 0 1,910 0
29SEP26 760.00 C 0.00 0.00 0.00 0.31 -0.81 37 0 1,369 0
29SEP26 770.00 C 0.00 0.00 0.00 0.26 -0.76 38 0 1,562 0
29SEP26 780.00 C 1.40 1.40 1.40 0.23 -0.71 38 2 2,050 -2
29SEP26 790.00 C 0.00 0.00 0.00 0.20 -0.67 38 0 609 0
29SEP26 800.00 C 0.00 0.00 0.00 0.18 -0.62 38 0 990 0
29SEP26 810.00 C 0.00 0.00 0.00 0.15 -0.59 38 0 212 0
29SEP26 820.00 C 0.00 0.00 0.00 0.13 -0.55 39 0 717 0
29SEP26 830.00 C 0.00 0.00 0.00 0.11 -0.51 39 0 275 0
29SEP26 840.00 C 0.00 0.00 0.00 0.10 -0.48 39 0 490 0
29SEP26 850.00 C 0.00 0.00 0.00 0.09 -0.46 39 0 491 0
29SEP26 860.00 C 0.88 0.88 0.88 0.08 -0.44 39 9 147 +9
29SEP26 870.00 C 0.00 0.00 0.00 0.07 -0.40 40 0 108 0
29SEP26 880.00 C 0.00 0.00 0.00 0.06 -0.39 40 0 68 0
29SEP26 890.00 C 0.00 0.00 0.00 0.05 -0.38 40 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 0.04 -0.36 40 0 212 0
29SEP26 910.00 C 0.00 0.00 0.00 0.03 -0.35 39 0 163 0
29SEP26 920.00 C 0.00 0.00 0.00 0.02 -0.33 39 0 680 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 -0.32 37 0 50 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 -0.30 38 0 46 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 -0.29 38 0 88 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 -0.28 39 0 138 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 -0.26 39 0 175 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 -0.25 40 0 253 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 -0.24 40 0 396 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 -0.23 41 0 1,873 0
30DEC26 230.00 C 0.00 0.00 0.00 237.15 -1.29 62 0 1,430 0
30DEC26 235.00 C 0.00 0.00 0.00 231.46 -2.13 58 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 226.62 -2.14 57 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 222.41 -1.52 58 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 217.59 -1.41 56 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 212.77 -1.42 55 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 207.96 -2.00 54 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 203.15 -1.73 53 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 198.35 -2.40 52 0 33 0
30DEC26 275.00 C 0.00 0.00 0.00 193.85 -1.45 51 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 188.77 -2.41 50 0 20 0
30DEC26 285.00 C 0.00 0.00 0.00 183.33 -2.29 47 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 179.17 -1.69 47 0 60 0
30DEC26 295.00 C 0.00 0.00 0.00 174.41 -1.83 46 0 2 0
30DEC26 300.00 C 0.00 0.00 0.00 169.03 -2.33 44 0 459 0
30DEC26 310.00 C 0.00 0.00 0.00 159.78 -1.76 43 0 46 0
30DEC26 320.00 C 0.00 0.00 0.00 150.09 -2.16 40 0 90 0
30DEC26 330.00 C 0.00 0.00 0.00 140.58 -2.54 38 0 1 0
30DEC26 340.00 C 0.00 0.00 0.00 131.29 -2.85 37 0 212 0
30DEC26 350.00 C 0.00 0.00 0.00 122.25 -3.14 35 0 190 0
30DEC26 360.00 C 0.00 0.00 0.00 113.50 -3.84 34 0 191 0
30DEC26 370.00 C 0.00 0.00 0.00 105.09 -3.49 34 0 595 0
30DEC26 380.00 C 0.00 0.00 0.00 97.03 -3.56 33 0 529 0
30DEC26 390.00 C 0.00 0.00 0.00 89.36 -3.97 33 0 349 0
30DEC26 400.00 C 85.80 85.80 85.80 79.70 -7.66 30 6 3,493 +6
30DEC26 410.00 C 0.00 0.00 0.00 73.05 -5.00 30 0 253 0
30DEC26 420.00 C 0.00 0.00 0.00 64.88 -6.76 29 0 530 0
30DEC26 430.00 C 63.00 63.00 63.00 62.81 -4.77 32 2 6,614 0
30DEC26 440.00 C 57.50 57.50 57.50 53.90 -7.86 30 1 630 0
30DEC26 450.00 C 0.00 0.00 0.00 52.06 -0.97 32 0 6,113 0
30DEC26 460.00 C 51.00 51.00 47.67 47.30 -2.35 32 58 7,539 -2
30DEC26 470.00 C 44.85 44.85 41.70 42.91 -2.91 32 62 2,485 +59
30DEC26 480.00 C 39.19 39.19 39.01 38.74 -1.78 32 75 5,569 +62
30DEC26 490.00 C 35.13 35.36 35.07 34.90 -2.02 32 82 2,323 +52
30DEC26 500.00 C 40.00 40.00 31.70 31.40 -2.09 32 145 4,941 -2
30DEC26 510.00 C 28.70 29.33 28.67 28.21 -2.13 32 230 4,959 +150
30DEC26 520.00 C 29.20 29.20 25.95 25.31 -1.76 33 43 7,094 +40
30DEC26 530.00 C 25.72 25.72 23.51 22.68 -1.41 33 53 3,388 -4
30DEC26 540.00 C 24.73 24.73 21.34 20.30 -1.09 33 6 14,255 -4
30DEC26 550.00 C 23.00 23.00 19.46 18.15 -0.78 33 56 12,727 +19
30DEC26 560.00 C 17.77 17.77 17.77 16.21 -0.51 33 1 3,504 +1
30DEC26 570.00 C 20.23 20.23 16.00 14.47 -0.26 33 79 5,376 -33
30DEC26 580.00 C 0.00 0.00 0.00 12.91 -0.03 33 0 9,815 0
30DEC26 590.00 C 0.00 0.00 0.00 11.50 +0.17 33 0 3,652 0
30DEC26 600.00 C 12.49 12.66 12.40 10.25 +0.34 33 103 19,526 0
30DEC26 610.00 C 11.50 11.50 11.50 9.13 +0.49 33 10 5,562 +10
30DEC26 620.00 C 10.61 10.61 10.61 8.13 +0.62 33 3 7,517 0
30DEC26 630.00 C 10.08 10.78 9.89 7.23 +0.71 33 6 1,668 +2
30DEC26 640.00 C 9.58 9.58 9.30 6.44 +0.80 33 17 3,337 +3
30DEC26 650.00 C 8.84 9.21 8.84 5.73 +0.86 33 10 2,783 -1
30DEC26 660.00 C 10.20 10.20 7.96 5.10 +0.91 33 9 2,284 0
30DEC26 670.00 C 0.00 0.00 0.00 4.54 +0.94 33 0 985 0
30DEC26 680.00 C 7.20 7.20 6.00 4.04 +0.95 34 71 1,506 +69
30DEC26 690.00 C 0.00 0.00 0.00 3.59 +0.95 34 0 743 0
30DEC26 700.00 C 7.00 7.00 7.00 3.20 +0.95 34 89 15,332 -74
30DEC26 710.00 C 5.80 5.80 5.80 2.85 +0.93 34 1 476 -1
30DEC26 720.00 C 0.00 0.00 0.00 2.54 +0.91 34 0 1,573 0
30DEC26 730.00 C 0.00 0.00 0.00 2.26 +0.79 34 0 575 0
30DEC26 740.00 C 0.00 0.00 0.00 2.01 +0.67 34 0 2,292 0
30DEC26 750.00 C 4.50 4.50 4.50 1.80 +0.58 34 2 13,917 -2
30DEC26 760.00 C 0.00 0.00 0.00 1.60 +0.48 34 0 2,635 0
30DEC26 770.00 C 0.00 0.00 0.00 1.43 +0.41 34 0 2,564 0
30DEC26 780.00 C 0.00 0.00 0.00 1.28 +0.34 34 0 2,006 0
30DEC26 790.00 C 0.00 0.00 0.00 1.14 +0.27 34 0 621 0
30DEC26 800.00 C 0.00 0.00 0.00 1.02 +0.22 34 0 928 0
30DEC26 810.00 C 0.00 0.00 0.00 0.91 +0.17 35 0 794 0
30DEC26 820.00 C 0.00 0.00 0.00 0.82 +0.14 35 0 872 0
30DEC26 830.00 C 0.00 0.00 0.00 0.73 +0.11 35 0 1,390 0
30DEC26 840.00 C 0.00 0.00 0.00 0.64 +0.06 35 0 471 0
30DEC26 850.00 C 0.00 0.00 0.00 0.59 +0.04 35 0 463 0
30DEC26 860.00 C 0.00 0.00 0.00 0.53 +0.01 35 0 133 0
30DEC26 870.00 C 0.00 0.00 0.00 0.46 -0.01 35 0 152 0
30DEC26 880.00 C 0.00 0.00 0.00 0.41 -0.04 35 0 220 0
30DEC26 890.00 C 0.00 0.00 0.00 0.37 -0.06 35 0 185 0
30DEC26 900.00 C 0.00 0.00 0.00 0.34 -0.06 35 0 475 0
30DEC26 910.00 C 0.00 0.00 0.00 0.30 -0.08 35 0 953 0
30DEC26 920.00 C 0.00 0.00 0.00 0.27 -0.08 35 0 241 0
30DEC26 930.00 C 0.00 0.00 0.00 0.25 -0.08 36 0 164 0
30DEC26 940.00 C 2.04 2.04 1.98 0.22 -0.09 35 60 99 +31
30DEC26 950.00 C 0.00 0.00 0.00 0.20 -0.10 36 0 108 0
30DEC26 960.00 C 0.00 0.00 0.00 0.18 -0.11 36 0 41 0
30DEC26 970.00 C 0.00 0.00 0.00 0.17 -0.10 36 0 94 0
30DEC26 980.00 C 0.00 0.00 0.00 0.15 -0.11 36 0 17 0
30DEC26 990.00 C 0.00 0.00 0.00 0.14 -0.11 36 0 43 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.12 -0.12 36 0 3,240 0
30MAR27 230.00 C 0.00 0.00 0.00 239.48 -1.49 54 0 30,000 0
30MAR27 235.00 C 0.00 0.00 0.00 234.48 -2.03 53 0 30 0
30MAR27 240.00 C 0.00 0.00 0.00 230.11 -1.66 52 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 225.36 -1.38 51 0 30 0
30MAR27 250.00 C 0.00 0.00 0.00 220.62 -2.07 50 0 111 0
30MAR27 255.00 C 0.00 0.00 0.00 215.89 -2.08 49 0 30 0
30MAR27 260.00 C 0.00 0.00 0.00 211.17 -1.40 48 0 30 0
30MAR27 265.00 C 0.00 0.00 0.00 205.91 -2.01 46 0 32 0
30MAR27 270.00 C 0.00 0.00 0.00 201.13 -2.04 45 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 196.44 -2.05 44 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 192.25 -1.58 45 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 187.19 -2.06 43 0 17 0
30MAR27 290.00 C 0.00 0.00 0.00 182.55 -2.08 42 0 10 0
30MAR27 295.00 C 0.00 0.00 0.00 177.94 -2.10 42 0 0 0
30MAR27 300.00 C 180.00 180.00 180.00 173.34 -2.07 41 1 198 0
30MAR27 310.00 C 0.00 0.00 0.00 165.32 -1.13 41 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 155.79 -1.78 39 0 92 0
30MAR27 330.00 C 0.00 0.00 0.00 147.56 -1.26 39 0 3 0
30MAR27 340.00 C 0.00 0.00 0.00 138.11 -2.27 37 0 0 0
30MAR27 350.00 C 131.11 131.11 131.11 129.74 -2.33 36 30 10,696 +30
30MAR27 360.00 C 0.00 0.00 0.00 122.15 -2.55 36 0 348 0
30MAR27 370.00 C 0.00 0.00 0.00 114.31 -2.42 35 0 175 0
30MAR27 380.00 C 101.14 106.00 101.14 107.15 -2.19 35 2 247 -2
30MAR27 390.00 C 0.00 0.00 0.00 99.86 -1.91 34 0 165 0
30MAR27 400.00 C 0.00 0.00 0.00 92.87 -1.54 34 0 21,298 0
30MAR27 410.00 C 0.00 0.00 0.00 86.18 -1.72 34 0 49 0
30MAR27 420.00 C 0.00 0.00 0.00 79.80 -1.03 33 0 19,775 0
30MAR27 430.00 C 0.00 0.00 0.00 71.58 -3.43 31 0 976 0
30MAR27 440.00 C 0.00 0.00 0.00 65.98 -3.52 31 0 1,176 0
30MAR27 450.00 C 66.30 66.30 62.70 62.50 +0.13 32 7 1,037 -5
30MAR27 460.00 C 60.70 60.70 57.87 57.35 -2.61 32 6 1,306 +3
30MAR27 470.00 C 53.48 53.48 53.08 52.50 -2.89 32 14 4,713 +6
30MAR27 480.00 C 49.84 49.84 48.47 48.47 -2.12 32 41 4,349 0
30MAR27 490.00 C 45.14 45.14 45.14 44.74 -2.12 32 40 654 +29
30MAR27 500.00 C 43.24 43.24 41.13 41.28 -1.96 32 46 3,282 +42
30MAR27 510.00 C 42.76 43.00 42.76 38.09 -1.85 32 33 1,075 +32
30MAR27 520.00 C 0.00 0.00 0.00 35.14 -1.38 32 0 2,278 0
30MAR27 530.00 C 0.00 0.00 0.00 32.42 -0.90 33 0 3,497 0
30MAR27 540.00 C 0.00 0.00 0.00 29.92 -0.43 33 0 3,589 0
30MAR27 550.00 C 0.00 0.00 0.00 27.62 +0.02 33 0 1,428 0
30MAR27 560.00 C 0.00 0.00 0.00 25.50 +0.43 33 0 2,913 0
30MAR27 570.00 C 0.00 0.00 0.00 23.55 +0.82 33 0 1,660 0
30MAR27 580.00 C 22.37 22.37 22.37 21.76 +1.18 33 1 1,458 -1
30MAR27 590.00 C 20.55 20.55 20.55 20.12 +1.51 33 38 1,403 -38
30MAR27 600.00 C 22.50 22.50 18.31 18.61 +1.80 34 88 5,951 -3
30MAR27 610.00 C 19.40 19.40 19.00 17.23 +2.07 34 3 1,804 0
30MAR27 620.00 C 0.00 0.00 0.00 15.96 +2.31 34 0 2,577 0
30MAR27 630.00 C 0.00 0.00 0.00 14.79 +2.51 34 0 1,382 0
30MAR27 640.00 C 14.24 14.24 14.24 13.72 +2.69 34 7 973 0
30MAR27 650.00 C 13.41 13.41 13.41 12.73 +2.84 34 3 577 -3
30MAR27 660.00 C 0.00 0.00 0.00 11.83 +2.97 35 0 251 0
30MAR27 670.00 C 12.98 12.98 11.92 11.00 +3.07 35 121 2,295 0
30MAR27 680.00 C 10.36 10.36 10.36 10.23 +3.15 35 20 835 -20
30MAR27 690.00 C 10.40 10.40 10.40 9.53 +3.21 35 30 497 0
30MAR27 700.00 C 11.00 11.00 9.50 8.88 +3.24 35 93 7,201 -59
30MAR27 710.00 C 8.02 8.02 8.02 8.05 +3.03 35 1 1,756 0
30MAR27 720.00 C 0.00 0.00 0.00 7.74 +3.28 36 0 199 0
30MAR27 730.00 C 8.37 8.37 8.37 7.23 +3.27 36 2 239 -2
30MAR27 740.00 C 0.00 0.00 0.00 6.77 +3.25 36 0 2,441 0
30MAR27 750.00 C 7.54 7.54 7.54 6.34 +3.22 36 2 205 -2
30MAR27 760.00 C 0.00 0.00 0.00 5.94 +3.18 36 0 185 0
30MAR27 770.00 C 6.88 6.88 6.88 5.58 +3.14 36 30 259 +30
30MAR27 780.00 C 0.00 0.00 0.00 5.24 +3.08 37 0 358 0
30MAR27 790.00 C 0.00 0.00 0.00 4.92 +3.02 37 0 164 0
30MAR27 800.00 C 6.01 6.01 6.01 4.50 +2.82 37 5 349 +5
30MAR27 810.00 C 0.00 0.00 0.00 4.37 +2.90 37 0 62 0
30MAR27 820.00 C 0.00 0.00 0.00 4.12 +2.86 37 0 147 0
30MAR27 830.00 C 0.00 0.00 0.00 3.89 +2.78 38 0 256 0
30MAR27 840.00 C 0.00 0.00 0.00 3.67 +2.67 38 0 156 0
30MAR27 850.00 C 0.00 0.00 0.00 3.47 +2.59 38 0 872 0
29JUN27 300.00 C 0.00 0.00 0.00 173.34 -4.76 36 0 104 0
29JUN27 310.00 C 0.00 0.00 0.00 167.10 -2.63 38 0 30 0
29JUN27 320.00 C 0.00 0.00 0.00 158.43 -2.74 37 0 82 0
29JUN27 330.00 C 0.00 0.00 0.00 149.84 -4.23 37 0 134 0
29JUN27 340.00 C 0.00 0.00 0.00 141.66 -2.98 36 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 133.51 -3.18 35 0 30 0
29JUN27 360.00 C 0.00 0.00 0.00 125.91 -3.06 35 0 30 0
29JUN27 370.00 C 0.00 0.00 0.00 118.34 -3.16 34 0 30 0
29JUN27 380.00 C 0.00 0.00 0.00 111.22 -3.10 34 0 2 0
29JUN27 390.00 C 0.00 0.00 0.00 104.34 -3.03 34 0 4 0
29JUN27 400.00 C 0.00 0.00 0.00 97.59 -3.98 33 0 36 0
29JUN27 410.00 C 0.00 0.00 0.00 91.46 -3.88 33 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 85.33 -3.67 33 0 1,458 0
29JUN27 430.00 C 81.00 81.00 81.00 79.64 -3.45 33 30 152 +30
29JUN27 440.00 C 0.00 0.00 0.00 74.31 -3.08 32 0 114 0
29JUN27 450.00 C 70.00 70.00 70.00 69.03 -2.98 32 2 135 +2
29JUN27 460.00 C 65.00 65.00 65.00 64.25 -3.00 32 30 615 +30
29JUN27 470.00 C 61.07 61.07 61.07 59.72 -3.03 32 3 170 -3
29JUN27 480.00 C 0.00 0.00 0.00 55.43 -3.12 32 0 92 0
29JUN27 490.00 C 0.00 0.00 0.00 51.57 -2.93 32 0 43 0
29JUN27 500.00 C 52.46 52.46 48.00 47.99 -2.63 32 102 1,442 +99
29JUN27 510.00 C 0.00 0.00 0.00 44.49 -2.67 32 0 125 0
29JUN27 520.00 C 43.00 43.00 43.00 41.22 -2.33 32 1 89 +1
29JUN27 530.00 C 0.00 0.00 0.00 38.38 -2.10 32 0 340 0
29JUN27 540.00 C 0.00 0.00 0.00 35.60 -1.95 32 1 276 0
29JUN27 550.00 C 0.00 0.00 0.00 32.83 -1.83 32 0 697 0
29JUN27 560.00 C 35.24 35.24 32.25 30.54 -1.41 32 21 29 -21
29JUN27 570.00 C 0.00 0.00 0.00 28.38 -1.28 32 0 97 0
29JUN27 580.00 C 0.00 0.00 0.00 26.25 -1.16 32 0 108 0
29JUN27 590.00 C 0.00 0.00 0.00 24.13 -1.04 32 0 8 0
29JUN27 600.00 C 24.20 24.87 24.20 22.50 -0.72 32 5 943 +4
29JUN27 610.00 C 0.00 0.00 0.00 20.91 -0.60 32 0 111 0
29JUN27 620.00 C 0.00 0.00 0.00 19.33 -0.49 32 0 68 0
29JUN27 630.00 C 20.51 20.51 20.51 17.75 -0.38 32 3 43 +3
29JUN27 640.00 C 0.00 0.00 0.00 16.52 -0.17 32 1 49 +1
29JUN27 650.00 C 0.00 0.00 0.00 15.39 -0.06 32 0 128 0
29JUN27 660.00 C 0.00 0.00 0.00 14.25 +0.04 32 0 371 0
29JUN27 670.00 C 16.80 16.80 16.80 13.12 +0.14 32 1 399 +1
TOTAL CALL 64,378 1,667,301 +2,057
18JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
18JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
18JUN26 350.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
18JUN26 360.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
18JUN26 370.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
18JUN26 380.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18JUN26 390.00 P 0.00 0.00 0.00 0.04 +0.03 70 0 18 0
18JUN26 400.00 P 0.00 0.00 0.00 0.06 +0.03 63 0 52 0
18JUN26 410.00 P 0.00 0.00 0.00 0.14 +0.05 59 0 144 0
18JUN26 420.00 P 0.17 0.17 0.17 0.30 +0.05 55 4 462 0
18JUN26 430.00 P 0.30 0.42 0.30 0.66 -0.01 50 138 916 -10
18JUN26 440.00 P 0.80 1.25 0.69 1.44 -0.08 46 251 2,130 +110
18JUN26 450.00 P 1.20 3.45 1.20 3.08 -0.30 41 1,506 2,292 +880
18JUN26 460.00 P 3.83 7.52 3.83 6.29 -0.40 36 2,304 2,261 -860
18JUN26 470.00 P 7.30 14.80 7.30 12.65 -0.05 36 1,068 2,321 +593
18JUN26 480.00 P 20.00 23.00 17.27 20.75 +0.47 32 428 715 -38
18JUN26 490.00 P 28.70 28.70 28.70 30.71 +2.19 42 2 32 +2
18JUN26 500.00 P 0.00 0.00 0.00 40.47 +3.12 44 0 10 0
18JUN26 510.00 P 0.00 0.00 0.00 50.41 +3.53 46 0 0 0
18JUN26 520.00 P 0.00 0.00 0.00 60.40 +3.76 0 0 0 0
18JUN26 530.00 P 0.00 0.00 0.00 70.40 +3.89 0 0 0 0
18JUN26 540.00 P 0.00 0.00 0.00 80.40 +3.96 0 0 0 0
18JUN26 550.00 P 0.00 0.00 0.00 90.40 +3.38 0 0 0 0
18JUN26 560.00 P 0.00 0.00 0.00 100.40 +3.16 0 0 0 0
18JUN26 570.00 P 0.00 0.00 0.00 110.40 +3.41 0 0 0 0
18JUN26 580.00 P 0.00 0.00 0.00 120.40 +3.41 0 0 0 0
18JUN26 590.00 P 0.00 0.00 0.00 130.40 +3.37 0 0 0 0
26JUN26 340.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
26JUN26 350.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
26JUN26 360.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
26JUN26 370.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
26JUN26 380.00 P 0.00 0.00 0.00 0.02 - 39 0 0 -
26JUN26 390.00 P 0.00 0.00 0.00 0.06 - 38 0 0 -
26JUN26 400.00 P 0.00 0.00 0.00 0.17 - 37 0 0 -
26JUN26 410.00 P 0.53 0.57 0.53 0.42 - 37 3 3 -
26JUN26 420.00 P 0.96 1.00 0.91 0.91 - 36 90 90 -
26JUN26 430.00 P 1.10 1.82 1.10 1.91 - 35 317 306 -
26JUN26 440.00 P 2.30 3.87 2.30 3.65 - 34 190 169 -
26JUN26 450.00 P 3.67 6.85 3.57 6.42 - 33 712 615 -
26JUN26 460.00 P 6.49 11.45 6.49 10.47 - 32 108 75 -
26JUN26 470.00 P 10.93 16.73 10.93 16.27 - 32 352 322 -
26JUN26 480.00 P 23.06 23.45 23.06 23.33 - 31 90 90 -
26JUN26 490.00 P 0.00 0.00 0.00 32.91 - 38 0 0 -
26JUN26 500.00 P 39.45 39.45 39.45 40.88 - 31 2 2 -
26JUN26 510.00 P 0.00 0.00 0.00 50.76 - 35 0 0 -
26JUN26 520.00 P 0.00 0.00 0.00 60.50 - 36 0 0 -
26JUN26 530.00 P 0.00 0.00 0.00 70.41 - 36 0 0 -
26JUN26 540.00 P 0.00 0.00 0.00 80.40 - 0 0 0 -
26JUN26 550.00 P 0.00 0.00 0.00 90.40 - 0 0 0 -
26JUN26 560.00 P 0.00 0.00 0.00 100.40 - 0 0 0 -
26JUN26 570.00 P 0.00 0.00 0.00 110.40 - 0 0 0 -
26JUN26 580.00 P 0.00 0.00 0.00 120.40 - 0 0 0 -
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 85 0 460 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 82 0 370 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 69 0 342 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 64 0 90 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 59 0 409 0
29JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 54 0 211 0
29JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 50 0 559 0
29JUN26 350.00 P 0.00 0.00 0.00 0.01 0.00 45 0 638 0
29JUN26 360.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 2,812 0
29JUN26 370.00 P 0.00 0.00 0.00 0.04 +0.02 41 0 2,596 0
29JUN26 380.00 P 0.26 0.26 0.26 0.08 +0.04 40 5 4,819 -5
29JUN26 390.00 P 0.36 0.38 0.34 0.19 +0.08 39 43 5,646 -43
29JUN26 400.00 P 0.56 0.56 0.44 0.39 +0.11 38 42 19,552 -30
29JUN26 410.00 P 0.79 0.85 0.68 0.74 +0.08 37 731 8,648 -432
29JUN26 420.00 P 1.00 1.45 0.40 1.42 +0.03 35 328 11,793 -31
29JUN26 430.00 P 1.86 2.50 1.70 2.56 -0.09 34 761 16,703 -185
29JUN26 440.00 P 4.51 4.51 2.50 4.41 -0.30 33 1,257 12,816 +659
29JUN26 450.00 P 5.40 7.73 5.00 7.22 -0.49 32 2,276 19,658 +1,591
29JUN26 460.00 P 8.00 12.02 7.50 11.14 -0.80 31 2,762 18,260 +521
29JUN26 470.00 P 12.55 17.58 12.50 17.10 -0.51 31 1,528 9,616 -746
29JUN26 480.00 P 17.71 25.08 17.71 24.16 -0.31 31 947 13,162 +595
29JUN26 490.00 P 22.00 32.64 22.00 32.91 +0.26 34 88 13,011 -80
29JUN26 500.00 P 31.01 41.80 29.01 40.88 +0.30 28 1,544 14,099 -1,104
29JUN26 510.00 P 39.01 50.23 37.51 51.22 +1.64 36 72 14,882 -20
29JUN26 520.00 P 48.01 58.60 46.01 60.80 +1.78 37 162 12,569 -98
29JUN26 530.00 P 0.00 0.00 0.00 70.57 +3.29 38 0 4,290 0
29JUN26 540.00 P 73.45 74.09 72.39 81.16 +1.82 50 181 7,769 +119
29JUN26 550.00 P 87.71 88.26 87.62 92.26 +4.68 64 65 6,788 +27
29JUN26 560.00 P 94.41 100.01 94.41 100.40 +3.16 0 153 14,248 -33
29JUN26 570.00 P 108.50 108.50 108.50 110.40 +3.41 0 1,000 2,578 -850
29JUN26 580.00 P 113.00 120.23 113.00 120.40 +3.41 0 776 6,070 -337
29JUN26 590.00 P 0.00 0.00 0.00 130.40 +3.37 0 0 1,873 0
29JUN26 600.00 P 135.00 139.73 135.00 142.90 +6.01 91 6 2,170 0
29JUN26 610.00 P 0.00 0.00 0.00 150.40 +3.51 0 0 419 0
29JUN26 620.00 P 0.00 0.00 0.00 160.40 +3.54 0 0 1,870 0
29JUN26 630.00 P 0.00 0.00 0.00 170.40 +3.51 0 0 1,031 0
29JUN26 640.00 P 0.00 0.00 0.00 180.40 +3.15 0 0 221 0
29JUN26 650.00 P 0.00 0.00 0.00 190.40 +3.51 0 0 251 0
29JUN26 660.00 P 197.72 198.20 197.72 203.06 +6.16 117 63 4 0
29JUN26 670.00 P 0.00 0.00 0.00 210.40 +3.51 0 0 40 0
29JUN26 680.00 P 0.00 0.00 0.00 220.40 +3.52 0 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 230.40 +3.52 0 0 40 0
29JUN26 700.00 P 0.00 0.00 0.00 240.40 +3.15 0 0 35 0
29JUN26 710.00 P 0.00 0.00 0.00 250.40 +3.52 0 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 260.40 +3.19 0 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 270.40 +3.19 0 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 280.40 +3.52 0 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 290.40 +3.16 0 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 300.40 +3.13 0 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 310.40 +3.52 0 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 320.40 +3.51 0 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 330.40 +3.19 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 340.40 +3.53 0 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 350.40 +3.17 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 360.40 +2.91 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 370.40 +3.20 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 380.40 +3.35 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 390.40 +3.24 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 400.40 +3.24 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 410.40 +3.24 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 420.40 +3.20 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 430.40 +3.20 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 440.40 +3.25 0 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 450.40 +3.25 0 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 460.40 +3.54 0 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 52 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 49 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 44 0 7 0
30JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 43 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 40 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 0.00 35 0 123 0
30JUL26 330.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 368 0
30JUL26 340.00 P 0.00 0.00 0.00 0.07 -0.02 33 0 651 0
30JUL26 350.00 P 0.55 0.55 0.55 0.15 -0.03 33 15 1,361 0
30JUL26 360.00 P 0.70 0.70 0.70 0.30 -0.04 33 1 2,820 0
30JUL26 370.00 P 0.00 0.00 0.00 0.56 -0.07 33 0 2,967 0
30JUL26 380.00 P 1.21 1.29 1.21 0.98 -0.11 33 13 12,249 +13
30JUL26 390.00 P 1.65 1.80 1.65 1.65 -0.14 33 6 4,683 +3
30JUL26 400.00 P 2.20 2.62 2.20 2.50 -0.34 32 972 8,419 -123
30JUL26 410.00 P 3.37 4.00 3.37 3.86 -0.45 32 94 3,985 -42
30JUL26 420.00 P 4.55 5.75 4.55 5.72 -0.28 32 258 19,208 +79
30JUL26 430.00 P 6.00 8.23 6.00 8.18 -0.30 32 1,148 21,573 -50
30JUL26 440.00 P 9.20 11.11 9.20 11.29 -0.23 31 384 12,142 -14
30JUL26 450.00 P 10.71 14.88 10.71 15.10 -0.40 31 301 7,820 -53
30JUL26 460.00 P 16.00 20.50 16.00 19.66 -0.34 31 458 8,720 -94
30JUL26 470.00 P 22.66 26.00 22.66 25.21 -0.49 31 452 10,467 -77
30JUL26 480.00 P 28.15 31.50 28.00 31.50 -0.55 31 126 6,641 +71
30JUL26 490.00 P 40.25 40.25 38.00 38.84 -0.17 31 52 4,626 0
30JUL26 500.00 P 41.90 46.80 41.90 46.80 +0.12 32 365 1,892 +233
30JUL26 510.00 P 54.00 54.00 54.00 54.10 -0.63 30 12 672 +12
30JUL26 520.00 P 62.00 62.00 62.00 62.69 -0.51 30 10 858 0
30JUL26 530.00 P 0.00 0.00 0.00 73.02 +1.01 34 0 2,960 0
30JUL26 540.00 P 70.01 70.01 69.01 82.24 +1.11 35 20 1,072 -20
30JUL26 550.00 P 79.01 79.01 77.58 94.19 +5.18 44 50 1,215 -50
30JUL26 560.00 P 94.24 100.86 94.24 100.67 +1.63 32 182 686 +182
30JUL26 570.00 P 0.00 0.00 0.00 110.73 +2.14 35 0 803 0
30JUL26 580.00 P 118.72 120.30 118.72 120.53 +2.70 36 122 1,193 +122
30JUL26 590.00 P 0.00 0.00 0.00 130.44 +3.02 36 0 311 0
30JUL26 600.00 P 126.14 139.00 126.14 143.29 +5.53 55 1,180 6,979 +1,150
30JUL26 610.00 P 0.00 0.00 0.00 150.40 +2.75 0 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 160.40 +2.77 0 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 170.40 +3.51 0 0 0 0
30JUL26 640.00 P 0.00 0.00 0.00 180.40 +3.15 0 0 0 0
30JUL26 650.00 P 0.00 0.00 0.00 190.40 +3.51 0 0 0 0
30JUL26 660.00 P 0.00 0.00 0.00 203.06 +6.16 68 0 30 0
30JUL26 670.00 P 0.00 0.00 0.00 210.40 +3.51 0 0 30 0
30JUL26 680.00 P 0.00 0.00 0.00 220.40 +3.52 0 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 230.40 +3.52 0 0 60 0
30JUL26 700.00 P 0.00 0.00 0.00 240.40 +3.15 0 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 250.40 +3.52 0 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 260.40 +3.19 0 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 270.40 +3.19 0 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 280.40 +3.52 0 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 290.40 +3.10 0 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 300.40 +3.13 0 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 310.40 +3.07 0 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 320.42 +3.53 68 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 330.40 +3.19 0 0 30 0
30JUL26 800.00 P 0.00 0.00 0.00 340.40 +3.53 0 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 45 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 41 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 36 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 34 0 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 0.00 0.00 0.00 0.02 0.00 32 0 82 0
28AUG26 310.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 35 0
28AUG26 320.00 P 0.00 0.00 0.00 0.09 0.00 31 0 92 0
28AUG26 330.00 P 0.82 0.82 0.82 0.18 -0.01 31 12 252 +12
28AUG26 340.00 P 1.02 1.04 1.02 0.36 +0.01 32 10 1,121 0
28AUG26 350.00 P 1.35 1.35 1.35 0.63 +0.01 32 1 1,215 +1
28AUG26 360.00 P 0.00 0.00 0.00 1.06 +0.01 32 0 1,311 0
28AUG26 370.00 P 0.00 0.00 0.00 1.71 +0.02 32 0 969 0
28AUG26 380.00 P 2.76 2.76 2.76 2.63 +0.03 32 2 1,541 0
28AUG26 390.00 P 4.10 4.10 4.10 3.89 +0.04 32 3 1,913 +3
28AUG26 400.00 P 5.00 5.50 5.00 5.45 -0.02 32 3 3,835 +3
28AUG26 410.00 P 6.72 7.34 6.72 7.30 -0.24 32 26 3,900 0
28AUG26 420.00 P 8.46 9.90 8.45 9.70 -0.52 32 639 5,194 +224
28AUG26 430.00 P 10.00 13.00 10.00 12.81 -0.58 32 147 8,363 -23
28AUG26 440.00 P 16.62 16.62 16.20 16.47 -0.45 32 72 8,438 +42
28AUG26 450.00 P 21.00 21.00 20.66 20.66 -0.44 32 10 5,309 -4
28AUG26 460.00 P 23.11 26.00 23.11 25.37 -0.43 31 264 8,898 +71
28AUG26 470.00 P 26.52 32.21 26.52 31.00 -0.48 32 246 4,600 +75
28AUG26 480.00 P 35.37 38.19 35.37 37.25 -0.46 32 321 2,623 -165
28AUG26 490.00 P 40.80 45.00 40.80 44.22 +0.03 32 9 1,788 0
28AUG26 500.00 P 45.42 51.65 45.42 51.18 +0.68 32 162 1,779 +132
28AUG26 510.00 P 0.00 0.00 0.00 59.35 +1.00 33 0 277 0
28AUG26 520.00 P 0.00 0.00 0.00 67.92 +1.62 34 0 455 0
28AUG26 530.00 P 74.00 76.00 74.00 76.00 +1.61 34 20 269 +10
28AUG26 540.00 P 82.00 84.00 82.00 84.98 -0.47 35 20 779 +20
28AUG26 550.00 P 92.00 92.00 92.00 94.19 +4.09 36 10 891 +10
28AUG26 560.00 P 96.64 102.00 96.64 101.12 +1.54 29 57 794 +57
28AUG26 570.00 P 111.00 111.00 111.00 111.14 -1.81 31 2 1,451 0
28AUG26 580.00 P 0.00 0.00 0.00 120.53 +1.12 30 0 1,240 0
28AUG26 590.00 P 132.06 132.06 132.06 131.31 +2.16 36 30 3,526 +30
28AUG26 600.00 P 0.00 0.00 0.00 143.29 +4.75 45 0 245 0
28AUG26 610.00 P 0.00 0.00 0.00 150.74 +2.68 37 0 243 0
28AUG26 620.00 P 0.00 0.00 0.00 160.56 +2.77 37 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 170.46 +2.79 37 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 180.40 +2.75 0 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 190.40 +2.78 0 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 203.06 +5.44 55 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 210.40 +2.78 0 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 220.40 +2.78 0 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 230.40 +2.79 0 0 0 0
28AUG26 700.00 P 0.00 0.00 0.00 240.40 +2.78 0 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 250.40 +2.78 0 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 260.40 +2.78 0 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 270.40 +2.78 0 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 280.40 +2.78 0 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 290.40 +2.78 0 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 39 0 213 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 37 0 182 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 36 0 91 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 31 0 150 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 122 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 82 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 -0.03 28 0 62 0
29SEP26 290.00 P 0.00 0.00 0.00 0.02 -0.04 28 0 90 0
29SEP26 295.00 P 0.00 0.00 0.00 0.03 -0.04 28 0 196 0
29SEP26 300.00 P 0.00 0.00 0.00 0.05 -0.06 29 0 390 0
29SEP26 310.00 P 0.00 0.00 0.00 0.11 -0.10 29 0 148 0
29SEP26 320.00 P 0.00 0.00 0.00 0.21 -0.15 29 0 212 0
29SEP26 330.00 P 0.00 0.00 0.00 0.39 -0.22 29 0 308 0
29SEP26 340.00 P 0.00 0.00 0.00 0.68 -0.29 30 0 443 0
29SEP26 350.00 P 2.37 2.37 2.37 1.14 -0.35 30 70 582 0
29SEP26 360.00 P 2.74 2.96 2.74 1.81 -0.43 30 13 4,082 0
29SEP26 370.00 P 0.00 0.00 0.00 2.75 -0.51 30 0 3,732 0
29SEP26 380.00 P 4.47 4.53 4.47 4.01 -0.57 30 290 4,001 +200
29SEP26 390.00 P 0.00 0.00 0.00 5.63 -0.57 31 0 3,128 0
29SEP26 400.00 P 7.27 7.99 7.27 7.74 -0.51 31 32 6,323 0
29SEP26 410.00 P 9.30 10.58 9.30 10.29 -0.52 31 41 10,219 +29
29SEP26 420.00 P 12.07 12.97 12.07 13.01 -0.67 31 83 8,087 0
29SEP26 430.00 P 15.14 16.26 14.90 16.27 -0.70 31 65 12,316 +40
29SEP26 440.00 P 18.67 20.68 18.67 20.08 -0.71 31 261 15,715 -164
29SEP26 450.00 P 22.62 22.80 22.62 24.58 -0.53 31 31 15,741 +31
29SEP26 460.00 P 28.81 30.31 28.81 29.48 -0.34 31 69 15,991 +43
29SEP26 470.00 P 36.00 36.00 34.20 35.08 -0.47 31 35 9,803 +28
29SEP26 480.00 P 37.85 41.57 37.85 41.22 -0.37 31 180 8,766 -115
29SEP26 490.00 P 44.82 48.89 44.82 47.88 -0.09 31 60 4,629 0
29SEP26 500.00 P 50.00 50.00 50.00 55.02 +0.07 32 10 14,753 -10
29SEP26 510.00 P 0.00 0.00 0.00 62.23 -0.06 32 0 6,555 0
29SEP26 520.00 P 64.88 72.00 64.88 71.19 +1.63 33 187 8,185 +148
29SEP26 530.00 P 0.00 0.00 0.00 78.87 +1.22 33 0 3,437 0
29SEP26 540.00 P 82.00 82.00 82.00 87.40 -0.96 33 1 11,199 +1
29SEP26 550.00 P 0.00 0.00 0.00 95.81 +3.49 33 0 7,853 0
29SEP26 560.00 P 103.50 104.20 103.11 104.68 +4.68 34 66 7,088 +6
29SEP26 570.00 P 106.32 114.90 106.30 113.66 +0.71 34 247 3,736 +246
29SEP26 580.00 P 0.00 0.00 0.00 122.86 +2.17 34 0 4,918 0
29SEP26 590.00 P 0.00 0.00 0.00 131.31 +0.84 32 0 1,134 0
29SEP26 600.00 P 0.00 0.00 0.00 143.29 +3.59 39 0 12,932 0
29SEP26 610.00 P 0.00 0.00 0.00 151.24 +2.25 35 0 1,943 0
29SEP26 620.00 P 0.00 0.00 0.00 160.91 +2.53 35 0 2,202 0
29SEP26 630.00 P 0.00 0.00 0.00 170.68 +2.67 35 0 1,934 0
29SEP26 640.00 P 0.00 0.00 0.00 180.52 +2.73 35 0 977 0
29SEP26 650.00 P 0.00 0.00 0.00 190.43 +2.77 35 0 2,656 0
29SEP26 660.00 P 0.00 0.00 0.00 203.06 +5.42 48 0 150 0
29SEP26 670.00 P 210.00 210.00 210.00 210.40 +2.73 0 1 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 220.40 +2.78 0 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 230.40 +2.78 0 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 240.40 +2.78 0 0 40 0
29SEP26 710.00 P 0.00 0.00 0.00 250.40 +2.78 0 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 260.40 +2.78 0 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 270.40 +2.78 0 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 280.40 +2.78 0 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 290.40 +2.78 0 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 300.40 +2.78 0 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 310.40 +2.78 0 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 320.42 +3.09 50 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 330.40 +3.10 0 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 340.40 +2.77 0 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 350.40 +2.79 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 360.40 +2.79 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 370.40 +2.79 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 380.40 +2.79 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 390.40 +2.79 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 400.40 +2.79 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 410.40 +2.79 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 420.40 +2.79 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 430.40 +2.79 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 440.40 +3.08 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 450.40 +2.79 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 460.40 +3.08 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 470.40 +3.11 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 480.40 +3.08 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 490.40 +2.80 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 500.40 +3.32 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 510.40 +3.32 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 520.40 +3.40 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 530.40 +3.40 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 540.40 +3.40 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 1,728 0
30DEC26 235.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 120 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 -0.03 27 0 100 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 -0.04 27 0 65 0
30DEC26 250.00 P 0.00 0.00 0.00 0.02 -0.05 27 0 130 0
30DEC26 255.00 P 0.00 0.00 0.00 0.03 -0.07 27 0 120 0
30DEC26 260.00 P 0.00 0.00 0.00 0.04 -0.09 27 0 155 0
30DEC26 265.00 P 0.00 0.00 0.00 0.06 -0.11 27 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.08 -0.15 27 0 44 0
30DEC26 275.00 P 0.00 0.00 0.00 0.12 -0.17 28 0 66 0
30DEC26 280.00 P 0.00 0.00 0.00 0.16 -0.22 28 0 8 0
30DEC26 285.00 P 0.00 0.00 0.00 0.22 -0.26 28 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 0.28 -0.30 28 0 30 0
30DEC26 295.00 P 0.00 0.00 0.00 0.40 -0.34 28 0 61 0
30DEC26 300.00 P 0.00 0.00 0.00 0.51 -0.40 28 0 173 0
30DEC26 310.00 P 0.00 0.00 0.00 0.83 -0.52 28 0 90 0
30DEC26 320.00 P 0.00 0.00 0.00 1.30 -0.66 29 0 563 0
30DEC26 330.00 P 3.70 3.70 3.70 1.94 -0.79 29 2 458 +2
30DEC26 340.00 P 0.00 0.00 0.00 2.76 -0.99 29 0 276 0
30DEC26 350.00 P 5.60 5.60 5.60 3.91 -1.01 29 2 947 +2
30DEC26 360.00 P 0.00 0.00 0.00 5.35 -1.12 30 0 1,324 0
30DEC26 370.00 P 0.00 0.00 0.00 7.05 -1.22 30 0 1,364 0
30DEC26 380.00 P 10.00 10.00 10.00 9.20 -1.13 30 6 2,117 +6
30DEC26 390.00 P 12.38 12.38 12.10 11.73 -1.06 30 21 2,085 0
30DEC26 400.00 P 14.13 15.00 14.00 14.56 -0.70 31 10 10,981 +1
30DEC26 410.00 P 18.39 18.39 18.39 17.81 -0.49 31 2 9,293 0
30DEC26 420.00 P 21.16 21.16 21.16 21.12 -0.45 31 3 8,433 0
30DEC26 430.00 P 25.20 25.20 25.00 24.87 -0.36 30 15 19,521 0
30DEC26 440.00 P 27.14 29.29 27.14 29.05 -0.33 30 6 6,667 +2
30DEC26 450.00 P 32.79 34.30 32.79 33.65 -0.43 30 64 11,248 +22
30DEC26 460.00 P 36.70 38.88 36.70 38.77 -0.16 30 138 9,128 +102
30DEC26 470.00 P 44.31 44.31 44.27 44.34 -0.10 30 52 7,221 +40
30DEC26 480.00 P 49.50 50.04 49.50 50.18 +0.01 31 6 8,391 -3
30DEC26 490.00 P 56.57 56.57 55.95 56.53 +0.13 31 34 3,575 -33
30DEC26 500.00 P 60.86 64.11 60.86 63.28 +2.42 31 211 18,777 0
30DEC26 510.00 P 67.30 67.30 67.30 70.47 -0.72 31 30 6,986 +30
30DEC26 520.00 P 0.00 0.00 0.00 76.23 -1.11 30 0 4,964 0
30DEC26 530.00 P 0.00 0.00 0.00 85.18 -0.04 31 0 5,476 0
30DEC26 540.00 P 0.00 0.00 0.00 93.13 +0.06 32 0 2,141 0
30DEC26 550.00 P 94.00 100.46 94.00 98.71 +2.03 29 96 11,009 +2
30DEC26 560.00 P 0.00 0.00 0.00 110.81 +1.55 33 0 4,734 0
30DEC26 570.00 P 0.00 0.00 0.00 118.06 +0.44 32 0 4,430 0
30DEC26 580.00 P 0.00 0.00 0.00 126.67 +0.54 32 0 6,519 0
30DEC26 590.00 P 0.00 0.00 0.00 135.66 +0.90 32 0 3,904 0
30DEC26 600.00 P 143.24 144.72 143.24 144.73 +1.49 33 6 22,281 0
30DEC26 610.00 P 0.00 0.00 0.00 153.16 +0.67 32 0 4,703 0
30DEC26 620.00 P 0.00 0.00 0.00 161.71 +0.24 30 0 1,836 0
30DEC26 630.00 P 0.00 0.00 0.00 170.68 +0.11 29 0 1,865 0
30DEC26 640.00 P 0.00 0.00 0.00 181.81 +2.02 33 0 1,847 0
30DEC26 650.00 P 0.00 0.00 0.00 191.34 +2.33 33 0 2,400 0
30DEC26 660.00 P 199.72 199.72 198.76 203.06 +4.61 38 60 5,285 +60
30DEC26 670.00 P 0.00 0.00 0.00 210.75 +2.74 33 0 422 0
30DEC26 680.00 P 0.00 0.00 0.00 220.56 +2.74 33 0 512 0
30DEC26 690.00 P 0.00 0.00 0.00 230.44 +2.78 33 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 240.40 +2.78 0 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 250.40 +2.78 0 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 260.40 +2.78 0 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 270.40 +2.78 0 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 280.40 +2.78 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 290.40 +2.78 0 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 300.40 +2.78 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 310.40 +2.78 0 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 320.42 +2.81 41 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 330.40 +2.79 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 340.40 +2.77 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 350.40 +2.79 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 360.40 +2.79 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 370.40 +2.79 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 380.40 +2.79 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 390.40 +2.79 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 400.40 +2.79 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 410.40 +2.79 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 420.40 +2.79 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 430.40 +2.79 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 440.40 +3.08 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 450.40 +2.79 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 460.40 +3.08 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 470.40 +3.11 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 480.40 +2.78 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 490.40 +2.80 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 500.40 +3.32 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 510.40 +3.32 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 520.40 +3.40 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 530.40 +3.40 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 540.40 +3.40 0 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.34 +0.16 34 0 30,586 0
30MAR27 235.00 P 1.38 1.38 1.38 0.39 +0.15 34 4 6 +4
30MAR27 240.00 P 0.00 0.00 0.00 0.49 +0.20 34 0 3 0
30MAR27 245.00 P 0.00 0.00 0.00 0.59 +0.24 34 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 0.69 +0.24 34 0 382 0
30MAR27 255.00 P 0.00 0.00 0.00 0.87 +0.32 34 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 1.03 +0.37 34 0 23 0
30MAR27 265.00 P 0.00 0.00 0.00 1.19 +0.37 34 0 155 0
30MAR27 270.00 P 0.00 0.00 0.00 1.42 +0.44 34 0 65 0
30MAR27 275.00 P 0.00 0.00 0.00 1.66 +0.52 34 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 1.91 +0.53 34 0 21 0
30MAR27 285.00 P 0.00 0.00 0.00 2.19 +0.51 34 0 10 0
30MAR27 290.00 P 0.00 0.00 0.00 2.55 +0.67 33 0 19 0
30MAR27 295.00 P 0.00 0.00 0.00 2.91 +0.64 33 0 1 0
30MAR27 300.00 P 0.00 0.00 0.00 3.28 +0.63 33 0 525 0
30MAR27 310.00 P 0.00 0.00 0.00 4.25 +0.91 33 0 21 0
30MAR27 320.00 P 0.00 0.00 0.00 5.30 +0.76 33 0 266 0
30MAR27 330.00 P 0.00 0.00 0.00 6.44 +0.70 33 0 773 0
30MAR27 340.00 P 0.00 0.00 0.00 7.66 +0.40 32 0 369 0
30MAR27 350.00 P 0.00 0.00 0.00 9.39 +0.45 32 0 10,940 0
30MAR27 360.00 P 0.00 0.00 0.00 11.23 +0.59 32 0 1,181 0
30MAR27 370.00 P 0.00 0.00 0.00 13.42 +0.43 32 0 2,593 0
30MAR27 380.00 P 14.97 14.97 14.97 15.82 +0.59 32 16 2,453 -16
30MAR27 390.00 P 17.86 17.86 17.86 18.47 +0.65 31 1 2,410 +1
30MAR27 400.00 P 20.40 20.40 20.40 21.51 +0.86 31 1 20,799 +1
30MAR27 410.00 P 0.00 0.00 0.00 24.59 +0.62 31 0 3,183 0
30MAR27 420.00 P 0.00 0.00 0.00 28.33 +0.77 31 1 8,772 0
30MAR27 430.00 P 31.56 31.56 31.56 32.09 +0.61 31 1 4,996 0
30MAR27 440.00 P 34.00 36.00 33.38 36.29 +0.66 31 122 4,204 +98
30MAR27 450.00 P 40.40 40.40 40.10 40.78 +0.47 30 50 4,374 0
30MAR27 460.00 P 45.04 45.15 45.04 45.37 +0.11 30 43 2,420 +43
30MAR27 470.00 P 47.89 50.25 47.89 50.65 +0.01 30 80 5,413 -40
30MAR27 480.00 P 53.33 53.33 53.33 56.58 +0.21 30 5 2,694 +5
30MAR27 490.00 P 59.35 61.67 59.35 62.77 +0.33 30 2 2,414 +1
30MAR27 500.00 P 0.00 0.00 0.00 69.13 +0.30 30 0 3,196 0
30MAR27 510.00 P 0.00 0.00 0.00 75.98 +0.02 30 0 3,295 0
30MAR27 520.00 P 79.30 79.30 79.07 82.52 -0.56 30 60 2,104 +60
30MAR27 530.00 P 0.00 0.00 0.00 90.49 +0.13 31 0 736 0
30MAR27 540.00 P 0.00 0.00 0.00 97.80 -0.09 31 0 366 0
30MAR27 550.00 P 0.00 0.00 0.00 105.62 -0.03 31 0 1,161 0
30MAR27 560.00 P 0.00 0.00 0.00 113.44 -0.17 31 0 545 0
30MAR27 570.00 P 0.00 0.00 0.00 121.74 +0.11 31 0 551 0
30MAR27 580.00 P 0.00 0.00 0.00 129.99 +0.10 31 0 760 0
30MAR27 590.00 P 0.00 0.00 0.00 138.46 +0.27 31 0 345 0
30MAR27 600.00 P 0.00 0.00 0.00 147.33 +3.79 31 0 2,033 0
30MAR27 610.00 P 0.00 0.00 0.00 155.54 +0.20 31 0 524 0
30MAR27 620.00 P 0.00 0.00 0.00 164.08 +0.30 30 0 302 0
30MAR27 630.00 P 0.00 0.00 0.00 173.22 +0.82 30 0 1,413 0
30MAR27 640.00 P 0.00 0.00 0.00 182.05 +0.54 30 0 173 0
30MAR27 650.00 P 0.00 0.00 0.00 191.34 -2.77 29 0 2,813 0
30MAR27 660.00 P 0.00 0.00 0.00 203.81 +2.84 34 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 213.18 +2.79 34 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 222.69 +4.87 35 0 208 0
30MAR27 690.00 P 0.00 0.00 0.00 232.24 +4.47 35 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 241.82 +3.93 35 0 212 0
30MAR27 710.00 P 0.00 0.00 0.00 251.45 +3.70 35 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 261.16 +3.54 35 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 270.94 +3.32 36 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 280.75 +3.13 36 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 290.62 +3.00 36 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 300.50 +2.88 36 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 310.40 +2.78 0 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 320.42 +2.81 37 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 330.40 +2.77 0 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 340.40 +2.77 0 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 350.40 +2.74 0 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 360.40 +2.79 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 370.40 +2.79 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 380.40 +2.79 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 390.40 +2.79 0 0 0 0
29JUN27 300.00 P 6.20 6.20 6.20 4.98 -0.07 32 1 290 +1
29JUN27 310.00 P 0.00 0.00 0.00 6.23 -0.06 32 0 61 0
29JUN27 320.00 P 0.00 0.00 0.00 7.74 -0.07 32 0 60 0
29JUN27 330.00 P 0.00 0.00 0.00 9.41 -0.03 32 0 148 0
29JUN27 340.00 P 0.00 0.00 0.00 11.44 +0.11 32 0 135 0
29JUN27 350.00 P 11.86 11.86 11.86 13.22 +0.24 32 2 198 0
29JUN27 360.00 P 15.18 15.18 15.00 15.29 +0.11 31 3 360 +2
29JUN27 370.00 P 0.00 0.00 0.00 17.70 -0.15 31 0 560 0
29JUN27 380.00 P 19.10 19.10 19.10 20.64 +0.12 31 1 356 +1
29JUN27 390.00 P 0.00 0.00 0.00 23.77 +0.11 31 0 108 0
29JUN27 400.00 P 25.80 25.80 25.80 27.05 +0.22 31 1 106 +1
29JUN27 410.00 P 29.78 29.78 29.78 30.89 +0.26 31 1 54 +1
29JUN27 420.00 P 0.00 0.00 0.00 34.74 +0.25 31 0 398 0
29JUN27 430.00 P 0.00 0.00 0.00 38.97 +0.46 31 0 339 0
29JUN27 440.00 P 41.72 41.72 41.72 43.55 +0.45 30 1 506 +1
29JUN27 450.00 P 45.00 47.00 45.00 48.15 +0.44 30 16 334 -1
29JUN27 460.00 P 51.88 53.00 51.36 53.25 +0.71 30 3 280 +3
29JUN27 470.00 P 54.80 57.30 54.80 58.58 +0.70 30 7 98 -6
29JUN27 480.00 P 63.00 63.00 63.00 64.09 +0.85 30 1 121 +1
29JUN27 490.00 P 0.00 0.00 0.00 70.05 +0.97 30 0 94 0
29JUN27 500.00 P 0.00 0.00 0.00 76.26 +0.96 30 0 1,756 0
29JUN27 510.00 P 0.00 0.00 0.00 82.51 +0.73 30 0 148 0
29JUN27 520.00 P 0.00 0.00 0.00 89.26 +0.10 30 0 475 0
29JUN27 530.00 P 0.00 0.00 0.00 96.37 +0.11 30 0 100 0
29JUN27 540.00 P 0.00 0.00 0.00 103.68 +0.19 30 0 293 0
29JUN27 550.00 P 0.00 0.00 0.00 111.16 +2.79 30 0 18 0
29JUN27 560.00 P 0.00 0.00 0.00 118.54 +0.18 30 0 7 0
29JUN27 570.00 P 0.00 0.00 0.00 126.42 +0.36 30 0 10 0
29JUN27 580.00 P 0.00 0.00 0.00 134.40 +0.60 30 0 33 0
29JUN27 590.00 P 0.00 0.00 0.00 142.56 +0.66 30 0 3 0
29JUN27 600.00 P 0.00 0.00 0.00 151.25 +0.53 31 0 42 0
29JUN27 610.00 P 0.00 0.00 0.00 159.18 +0.11 30 0 15 0
29JUN27 620.00 P 0.00 0.00 0.00 168.05 +1.21 31 0 9 0
29JUN27 630.00 P 0.00 0.00 0.00 176.59 +0.55 30 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 185.33 +0.62 30 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 193.76 -0.35 30 0 0 0
29JUN27 660.00 P 202.31 202.31 202.31 203.81 +1.50 31 1 1 +1
29JUN27 670.00 P 0.00 0.00 0.00 213.18 +1.97 31 0 0 0
TOTAL PUT 33,572 1,066,425 +2,913
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$ 124.40
29JUN26 62.50 C 0.00 0.00 0.00 61.97 +5.69 106 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 59.47 +5.68 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 56.97 +5.68 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 54.66 +5.87 142 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 51.98 +5.68 81 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 49.48 +5.68 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 46.98 +5.68 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 44.49 +5.68 71 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 41.99 +5.68 58 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 39.49 +5.68 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 36.90 +5.58 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 34.50 +5.68 52 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 32.00 +5.68 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 29.50 +5.67 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 27.01 +5.68 42 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 24.63 +5.78 57 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 22.01 +5.63 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 19.52 +5.57 31 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 17.04 +5.44 32 0 75 0
29JUN26 110.00 C 0.00 0.00 0.00 14.58 +5.21 31 0 139 0
29JUN26 112.50 C 0.00 0.00 0.00 12.18 +4.86 31 0 66 0
29JUN26 115.00 C 0.00 0.00 0.00 9.88 +4.53 31 0 204 0
29JUN26 117.50 C 0.00 0.00 0.00 7.74 +3.88 31 0 180 0
29JUN26 120.00 C 5.77 5.77 5.08 6.00 +3.33 34 42 510 -15
29JUN26 122.50 C 3.45 3.78 3.45 4.32 +2.55 33 176 486 +145
29JUN26 125.00 C 2.91 2.91 2.42 2.81 +1.70 31 185 815 +30
29JUN26 127.50 C 1.75 2.08 1.58 1.93 +1.26 32 203 641 +76
29JUN26 130.00 C 1.13 1.35 0.94 1.19 +0.81 32 179 157 +7
29JUN26 132.50 C 0.74 0.83 0.71 0.70 +0.48 32 46 612 +1
29JUN26 135.00 C 0.43 0.55 0.43 0.38 +0.26 32 25 249 0
29JUN26 137.50 C 0.26 0.26 0.24 0.20 +0.14 32 42 111 +39
29JUN26 140.00 C 0.16 0.16 0.16 0.10 +0.07 32 15 96 +15
29JUN26 142.50 C 0.12 0.12 0.12 0.05 +0.04 32 1 15 -1
29JUN26 145.00 C 0.00 0.00 0.00 0.03 +0.02 33 0 608 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 35 0 43 0
30JUL26 80.00 C 0.00 0.00 0.00 44.81 +5.81 60 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 42.19 +5.76 37 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 39.90 +5.94 56 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 37.33 +5.86 48 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 34.98 +5.88 51 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 32.53 +5.91 49 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 29.82 +5.74 36 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 27.40 +5.65 37 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 25.22 +5.30 41 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 22.86 +5.56 40 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 20.20 +5.04 33 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 17.98 +4.83 34 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 15.84 +4.56 34 0 66 0
30JUL26 112.50 C 0.00 0.00 0.00 13.81 +4.25 34 0 52 0
30JUL26 115.00 C 0.00 0.00 0.00 11.91 +4.11 34 0 56 0
30JUL26 117.50 C 0.00 0.00 0.00 10.16 +3.74 34 0 69 0
30JUL26 120.00 C 0.00 0.00 0.00 8.79 +3.54 35 0 177 0
30JUL26 122.50 C 0.00 0.00 0.00 7.22 +2.99 34 0 135 0
30JUL26 125.00 C 5.77 5.77 5.77 5.91 +2.54 34 2 175 -2
30JUL26 127.50 C 4.76 4.76 4.76 4.79 +2.13 34 1 196 +1
30JUL26 130.00 C 3.54 3.54 3.27 3.84 +1.77 34 30 436 +6
30JUL26 132.50 C 2.98 2.98 2.98 3.05 +1.46 34 15 118 +15
30JUL26 135.00 C 2.40 2.40 2.32 2.41 +1.20 34 17 99 -1
30JUL26 137.50 C 0.00 0.00 0.00 1.86 +0.95 34 0 127 0
30JUL26 140.00 C 1.35 1.35 1.35 1.45 +0.78 34 1 1,250 +1
30JUL26 142.50 C 0.00 0.00 0.00 1.12 +0.62 34 0 140 0
30JUL26 145.00 C 0.00 0.00 0.00 0.84 +0.47 34 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 0.63 +0.35 34 0 408 0
30JUL26 150.00 C 0.00 0.00 0.00 0.46 +0.26 34 0 6 0
28AUG26 87.50 C 0.00 0.00 0.00 37.33 +5.44 0 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 34.99 +5.47 33 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 32.62 +5.42 35 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 30.26 +5.17 35 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 27.95 +5.01 36 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 25.99 +5.18 39 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 23.50 +4.86 36 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 21.49 +4.77 37 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 19.23 +4.32 35 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 17.43 +4.21 36 0 60 0
28AUG26 112.50 C 0.00 0.00 0.00 15.61 +3.96 36 0 89 0
28AUG26 115.00 C 0.00 0.00 0.00 13.90 +4.00 36 0 91 0
28AUG26 117.50 C 0.00 0.00 0.00 12.30 +3.68 36 0 105 0
28AUG26 120.00 C 9.11 10.86 9.11 10.94 +3.47 37 16 213 +1
28AUG26 122.50 C 9.47 9.47 9.47 9.56 +3.13 37 15 90 +14
28AUG26 125.00 C 7.73 8.20 7.73 8.30 +2.80 36 16 71 +1
28AUG26 127.50 C 7.08 7.08 7.08 7.12 +2.44 36 15 192 0
28AUG26 130.00 C 0.00 0.00 0.00 6.10 +2.13 36 0 108 0
28AUG26 132.50 C 0.00 0.00 0.00 5.17 +1.83 36 0 62 0
28AUG26 135.00 C 0.00 0.00 0.00 4.40 +1.60 36 0 45 0
28AUG26 137.50 C 0.00 0.00 0.00 3.72 +1.31 36 0 52 0
28AUG26 140.00 C 0.00 0.00 0.00 3.14 +1.14 36 0 586 0
28AUG26 142.50 C 0.00 0.00 0.00 2.66 +1.01 36 0 571 0
28AUG26 145.00 C 0.00 0.00 0.00 2.26 +0.90 36 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 1.88 +0.77 36 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 1.55 +0.64 36 0 53 0
29SEP26 62.50 C 0.00 0.00 0.00 62.09 +5.68 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 59.62 +5.68 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 57.14 +5.67 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 54.67 +5.66 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 52.18 +5.63 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 49.72 +5.54 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 47.27 +5.52 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 44.81 +5.33 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 42.44 +5.64 34 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 40.03 +5.53 36 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 37.56 +5.34 35 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 35.23 +5.38 37 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 32.91 +5.33 37 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 30.65 +5.22 37 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 28.42 +4.91 37 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 26.30 +5.25 38 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 23.60 +4.48 33 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 21.66 +4.39 34 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 19.89 +4.36 35 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 17.99 +4.09 35 0 86 0
29SEP26 112.50 C 0.00 0.00 0.00 16.25 +3.87 35 0 620 0
29SEP26 115.00 C 0.00 0.00 0.00 14.60 +3.85 35 0 165 0
29SEP26 117.50 C 0.00 0.00 0.00 13.06 +3.59 35 0 132 0
29SEP26 120.00 C 0.00 0.00 0.00 11.88 +3.57 36 0 34 0
29SEP26 122.50 C 0.00 0.00 0.00 10.55 +3.29 36 0 172 0
29SEP26 125.00 C 0.00 0.00 0.00 9.32 +2.96 36 0 115 0
29SEP26 127.50 C 0.00 0.00 0.00 8.22 +2.71 36 0 30 0
29SEP26 130.00 C 6.67 6.67 6.67 7.11 +2.31 35 13 320 +13
29SEP26 132.50 C 0.00 0.00 0.00 6.21 +2.09 35 0 46 0
29SEP26 135.00 C 0.00 0.00 0.00 5.41 +1.84 35 0 15 0
29SEP26 137.50 C 0.00 0.00 0.00 4.70 +1.57 35 0 67 0
29SEP26 140.00 C 0.00 0.00 0.00 4.07 +1.37 35 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 3.57 +1.30 35 0 30 0
29SEP26 145.00 C 0.00 0.00 0.00 3.00 +1.04 35 0 45 0
29SEP26 147.50 C 0.00 0.00 0.00 2.57 +0.93 35 0 40 0
29SEP26 150.00 C 0.00 0.00 0.00 2.19 +0.79 35 0 20 0
30DEC26 67.50 C 0.00 0.00 0.00 57.21 +5.74 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 54.82 +5.57 30 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 52.40 +5.49 36 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 50.00 +5.58 38 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 47.63 +5.48 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 45.32 +5.52 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 43.08 +5.18 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 40.88 +5.24 40 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 38.64 +5.14 39 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 36.41 +5.02 38 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 33.94 +4.61 36 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 31.86 +4.54 36 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 29.84 +4.48 36 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 27.88 +4.30 36 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 25.99 +4.18 35 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 24.19 +4.06 35 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 22.20 +3.65 34 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 20.81 +3.76 35 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 18.76 +3.15 33 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 17.29 +3.36 33 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 15.87 +3.19 33 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 14.60 +2.99 33 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 13.33 +2.61 33 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 12.22 +2.68 33 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 11.15 +2.51 33 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 10.44 +2.62 34 0 15 0
30DEC26 132.50 C 0.00 0.00 0.00 9.53 +2.47 34 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 8.62 +2.22 34 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 7.82 +2.04 34 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 7.10 +2.03 34 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 6.37 +1.83 34 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 5.78 +1.71 34 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 5.06 +1.28 33 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 4.51 +1.14 33 0 36 0
30MAR27 80.00 C 0.00 0.00 0.00 46.67 +5.61 41 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 44.48 +5.54 40 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 42.31 +5.44 39 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 39.95 +5.11 38 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 37.89 +5.01 37 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 35.92 +4.95 37 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 33.78 +4.66 36 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 31.78 +4.44 35 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 29.94 +4.32 35 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 28.12 +4.14 35 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 26.41 +3.77 35 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 24.77 +3.88 34 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 23.18 +3.50 34 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 21.68 +3.37 34 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 20.25 +3.24 34 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 18.89 +3.13 34 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 17.71 +3.09 34 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 16.35 +2.81 34 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 15.26 +2.75 34 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 14.21 +2.71 34 0 0 0
30MAR27 130.00 C 13.50 13.50 13.50 13.17 +2.65 34 1 3 -1
30MAR27 132.50 C 0.00 0.00 0.00 12.25 +2.55 34 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 11.39 +2.44 34 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 10.80 +2.55 34 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 9.96 +2.36 34 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 9.22 +2.12 34 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 8.53 +1.96 34 0 15 0
30MAR27 147.50 C 7.00 7.00 7.00 7.67 +1.63 34 10 25 +10
30MAR27 150.00 C 0.00 0.00 0.00 7.13 +1.62 34 0 5 0
29JUN27 92.50 C 0.00 0.00 0.00 37.00 +4.55 34 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 35.41 +4.47 35 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 33.60 +4.37 35 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 31.84 +4.22 35 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 29.85 +3.79 34 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 28.22 +3.79 34 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 26.64 +3.67 33 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 25.14 +3.82 33 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 23.80 +3.79 33 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 22.30 +3.54 33 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 21.51 +3.93 34 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 20.22 +3.76 34 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 19.01 +3.61 34 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 17.85 +3.45 34 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 16.76 +3.30 34 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 15.72 +3.09 34 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 14.74 +2.95 34 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 13.81 +2.81 34 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 12.97 +2.67 34 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 12.16 +2.46 34 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 11.39 +2.16 34 0 0 0
TOTAL CALL 1,066 15,538 +355
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 120 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 114 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 107 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 101 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 90 0 6 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 79 0 11 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 74 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 69 0 67 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 64 0 63 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 59 0 106 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 55 0 122 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 50 0 60 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 46 1 186 -1
29JUN26 100.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 153 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 -0.04 37 0 223 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 -0.11 33 0 106 0
29JUN26 107.50 P 0.17 0.17 0.17 0.03 -0.23 33 10 168 -10
29JUN26 110.00 P 0.00 0.00 0.00 0.07 -0.47 32 0 327 0
29JUN26 112.50 P 0.44 0.44 0.44 0.16 -0.84 31 15 204 0
29JUN26 115.00 P 0.66 0.75 0.66 0.37 -1.35 32 40 433 +10
29JUN26 117.50 P 1.20 1.20 1.20 0.74 -1.98 32 9 292 -9
29JUN26 120.00 P 1.78 1.83 1.46 1.34 -2.69 32 87 339 +23
29JUN26 122.50 P 2.75 3.00 2.34 2.23 -3.42 32 890 1,499 +536
29JUN26 125.00 P 3.67 3.67 3.67 3.42 -3.89 32 1 136 +1
29JUN26 127.50 P 5.23 5.23 5.23 4.92 -4.44 32 15 16 -15
29JUN26 130.00 P 0.00 0.00 0.00 6.64 -4.94 31 0 30 0
29JUN26 132.50 P 0.00 0.00 0.00 8.66 -5.26 31 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 10.87 -5.46 31 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 13.21 -5.59 31 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 15.63 -6.27 31 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 18.10 -6.30 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 20.60 -6.29 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 23.37 -6.03 55 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 25.60 -6.29 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.02 -0.03 36 0 3 0
30JUL26 92.50 P 0.23 0.23 0.23 0.03 -0.06 34 1 23 0
30JUL26 95.00 P 0.00 0.00 0.00 0.06 -0.11 35 0 128 0
30JUL26 97.50 P 0.00 0.00 0.00 0.10 -0.19 34 0 73 0
30JUL26 100.00 P 0.30 0.30 0.30 0.17 -0.30 34 10 165 +10
30JUL26 102.50 P 0.00 0.00 0.00 0.29 -0.44 34 0 32 0
30JUL26 105.00 P 0.00 0.00 0.00 0.47 -0.63 34 1 80 0
30JUL26 107.50 P 0.00 0.00 0.00 0.73 -0.87 34 0 159 0
30JUL26 110.00 P 0.00 0.00 0.00 1.08 -1.16 34 0 434 0
30JUL26 112.50 P 0.00 0.00 0.00 1.56 -1.48 34 0 109 0
30JUL26 115.00 P 2.43 2.56 2.43 2.18 -1.84 34 30 131 +15
30JUL26 117.50 P 3.34 3.34 3.34 2.89 -2.28 34 15 53 +15
30JUL26 120.00 P 0.00 0.00 0.00 3.74 -2.76 33 0 132 0
30JUL26 122.50 P 5.20 5.48 5.20 4.75 -3.25 33 3 116 0
30JUL26 125.00 P 0.00 0.00 0.00 6.05 -3.32 34 0 84 0
30JUL26 127.50 P 0.00 0.00 0.00 7.32 -3.81 33 0 85 0
30JUL26 130.00 P 0.00 0.00 0.00 9.05 -4.00 34 0 15 0
30JUL26 132.50 P 0.00 0.00 0.00 10.78 -4.29 34 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 12.63 -4.56 34 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 14.59 -4.80 34 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 16.67 -5.35 34 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 18.85 -5.55 34 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 21.44 -5.45 38 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 23.54 -5.86 36 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 25.69 -6.20 32 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.10 -0.12 37 0 3 0
28AUG26 90.00 P 0.00 0.00 0.00 0.16 -0.17 37 0 9 0
28AUG26 92.50 P 0.00 0.00 0.00 0.24 -0.26 36 0 2 0
28AUG26 95.00 P 0.00 0.00 0.00 0.35 -0.37 36 0 91 0
28AUG26 97.50 P 0.00 0.00 0.00 0.52 -0.49 36 0 105 0
28AUG26 100.00 P 0.00 0.00 0.00 0.75 -0.62 36 0 61 0
28AUG26 102.50 P 0.00 0.00 0.00 1.06 -0.84 36 0 141 0
28AUG26 105.00 P 1.90 1.90 1.90 1.44 -1.05 37 1 61 -1
28AUG26 107.50 P 0.00 0.00 0.00 1.93 -1.24 37 0 17 0
28AUG26 110.00 P 0.00 0.00 0.00 2.50 -1.51 37 0 32 0
28AUG26 112.50 P 0.00 0.00 0.00 3.16 -1.81 37 0 25 0
28AUG26 115.00 P 0.00 0.00 0.00 3.99 -2.03 37 0 86 0
28AUG26 117.50 P 5.18 5.18 5.18 4.91 -2.35 37 1 116 +1
28AUG26 120.00 P 0.00 0.00 0.00 5.90 -2.70 37 0 89 0
28AUG26 122.50 P 0.00 0.00 0.00 6.93 -3.12 36 0 45 0
28AUG26 125.00 P 0.00 0.00 0.00 8.15 -3.18 36 0 45 0
28AUG26 127.50 P 9.99 9.99 9.99 9.51 -3.46 36 15 60 +15
28AUG26 130.00 P 0.00 0.00 0.00 11.11 -3.64 36 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 12.70 -4.03 36 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 14.45 -4.23 36 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 16.25 -4.40 36 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 18.73 -4.48 39 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 20.77 -4.57 40 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 22.52 -5.17 38 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 24.51 -5.24 37 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 26.69 -5.68 37 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 41 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.02 -0.02 37 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.03 -0.03 36 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.05 -0.05 36 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.07 -0.09 35 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.12 -0.12 35 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.18 -0.17 35 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.26 -0.26 35 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.38 -0.34 35 0 2 0
29SEP26 92.50 P 0.00 0.00 0.00 0.55 -0.44 35 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 0.77 -0.57 35 0 25 0
29SEP26 97.50 P 0.00 0.00 0.00 1.03 -0.73 35 0 79 0
29SEP26 100.00 P 1.80 1.80 1.80 1.43 -0.89 35 15 58 0
29SEP26 102.50 P 2.35 2.35 2.19 1.86 -1.10 35 41 168 +30
29SEP26 105.00 P 0.00 0.00 0.00 2.37 -1.30 35 0 104 0
29SEP26 107.50 P 0.00 0.00 0.00 3.00 -1.51 35 0 152 0
29SEP26 110.00 P 0.00 0.00 0.00 3.69 -1.78 36 0 159 0
29SEP26 112.50 P 0.00 0.00 0.00 4.53 -1.98 36 0 774 0
29SEP26 115.00 P 0.00 0.00 0.00 5.40 -2.32 35 0 225 0
29SEP26 117.50 P 0.00 0.00 0.00 6.36 -2.62 35 0 283 0
29SEP26 120.00 P 0.00 0.00 0.00 7.44 -2.94 35 0 42 0
29SEP26 122.50 P 0.00 0.00 0.00 8.63 -3.18 35 0 769 0
29SEP26 125.00 P 0.00 0.00 0.00 9.82 -3.03 34 0 115 0
29SEP26 127.50 P 0.00 0.00 0.00 11.22 -3.57 34 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 12.96 -3.60 35 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 14.55 -3.64 35 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 16.30 -4.29 35 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 18.36 -4.13 36 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 20.38 -3.85 37 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 22.35 -4.16 37 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 24.39 -4.54 37 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 26.47 -4.53 37 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 28.62 -4.60 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.05 -0.06 34 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.08 -0.08 34 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.12 -0.11 33 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.18 -0.15 34 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.26 -0.20 33 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.37 -0.27 33 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.49 -0.38 33 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 0.68 -0.43 33 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 0.92 -0.51 34 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 1.16 -0.70 33 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 1.49 -0.85 33 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 1.86 -1.00 33 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 2.32 -1.07 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 2.82 -1.35 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 3.43 -1.55 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 4.21 -1.63 34 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 5.00 -1.82 34 0 455 0
30DEC26 110.00 P 0.00 0.00 0.00 5.85 -2.02 34 0 504 0
30DEC26 112.50 P 0.00 0.00 0.00 6.80 -2.21 34 0 515 0
30DEC26 115.00 P 0.00 0.00 0.00 7.83 -2.40 34 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 8.86 -2.64 34 0 161 0
30DEC26 120.00 P 0.00 0.00 0.00 9.98 -2.87 34 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 11.20 -2.69 34 0 15 0
30DEC26 125.00 P 0.00 0.00 0.00 12.50 -2.89 33 0 15 0
30DEC26 127.50 P 0.00 0.00 0.00 13.89 -3.12 33 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 15.76 -2.91 35 0 16 0
30DEC26 132.50 P 0.00 0.00 0.00 17.34 -2.92 34 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 19.00 -3.39 35 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 20.73 -3.39 35 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 22.51 -3.66 35 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 24.36 -3.66 35 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 26.26 -3.80 35 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 28.24 -3.82 35 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 30.23 -3.98 35 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.90 -0.45 34 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 1.16 -0.54 34 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 1.48 -0.62 34 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 1.85 -0.71 34 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 2.18 -0.91 34 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 2.66 -1.02 34 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 3.26 -0.97 34 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 3.86 -1.20 34 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 4.54 -1.38 34 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 5.23 -1.55 34 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 6.09 -1.67 34 0 1 0
30MAR27 107.50 P 0.00 0.00 0.00 6.94 -1.81 34 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 7.80 -1.99 34 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 8.73 -2.17 34 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 9.73 -2.37 34 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 10.81 -2.56 34 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 11.96 -2.75 33 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 13.19 -2.72 33 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 14.50 -2.77 33 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 16.23 -2.74 34 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 17.71 -2.76 34 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 19.25 -2.88 34 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 20.85 -3.03 34 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 22.53 -3.15 34 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 24.26 -3.27 34 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 26.04 -3.40 34 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 27.88 -3.49 34 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 29.86 -3.53 34 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 31.68 -3.73 34 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 3.76 -1.08 34 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 4.41 -1.13 34 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 5.10 -1.31 34 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 5.81 -1.47 34 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 6.68 -1.52 34 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 7.55 -1.72 34 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 8.46 -1.88 34 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 9.52 -1.95 34 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 10.59 -2.15 34 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 11.68 -2.31 34 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 12.79 -2.47 34 0 0 0
29JUN27 120.00 P 14.25 14.25 14.25 13.92 -2.68 34 1 1 +1
29JUN27 122.50 P 0.00 0.00 0.00 15.15 -2.86 34 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 16.46 -3.03 34 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 17.82 -3.21 33 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 19.26 -3.27 33 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 20.76 -3.11 33 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 22.31 -3.25 33 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 24.33 -2.98 34 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 26.00 -3.09 34 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 27.73 -3.19 34 0 0 0
TOTAL PUT 1,202 12,947 +621
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$ 25.24
29JUN26 17.00 C 0.00 0.00 0.00 8.25 +0.15 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.75 +0.15 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.25 +0.15 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.75 +0.15 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.25 +0.14 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.74 +0.13 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.25 +0.14 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 4.26 +0.15 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.26 +0.15 0 0 2 0
29JUN26 23.00 C 0.00 0.00 0.00 2.27 +0.15 21 0 83 0
29JUN26 24.00 C 1.30 1.67 1.30 1.30 +0.14 18 69 494 -63
29JUN26 25.00 C 0.57 0.57 0.46 0.53 +0.06 19 78 1,991 -66
29JUN26 26.00 C 0.16 0.16 0.11 0.11 -0.01 18 100 3,107 +100
29JUN26 27.00 C 0.02 0.02 0.02 0.02 0.00 20 465 2,290 -6
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 25 0 1,925 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 392 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 961 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 72 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 51 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 57 0 31 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 63 0 114 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 68 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 7.29 +0.17 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 6.80 +0.18 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.30 +0.18 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.82 +0.19 33 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 5.33 +0.19 33 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 4.31 +0.15 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.38 +0.18 26 0 16 0
30JUL26 23.00 C 0.00 0.00 0.00 2.42 +0.16 22 0 0 0
30JUL26 24.00 C 1.69 1.70 1.56 1.54 +0.14 19 61 299 +60
30JUL26 25.00 C 0.87 0.87 0.84 0.82 +0.04 18 11 566 -6
30JUL26 26.00 C 0.35 0.38 0.35 0.37 -0.01 18 14 1,398 +6
30JUL26 27.00 C 0.19 0.19 0.14 0.15 -0.01 18 42 703 +30
30JUL26 28.00 C 0.08 0.08 0.08 0.05 -0.01 18 49 384 0
30JUL26 29.00 C 0.00 0.00 0.00 0.02 0.00 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 35 0 40 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 7.38 +0.21 39 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 6.87 +0.19 34 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.38 +0.18 32 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.89 +0.18 31 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.41 +0.19 30 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 4.37 +0.15 19 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 3.47 +0.16 23 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 2.56 +0.14 21 0 90 0
28AUG26 24.00 C 0.00 0.00 0.00 1.73 +0.12 19 0 390 0
28AUG26 25.00 C 1.15 1.15 1.08 1.06 +0.07 19 7 64 +2
28AUG26 26.00 C 0.70 0.70 0.63 0.59 +0.02 18 34 108 -30
28AUG26 27.00 C 0.34 0.34 0.32 0.31 +0.01 19 29 175 -4
28AUG26 28.00 C 0.16 0.16 0.16 0.15 +0.01 19 4 292 0
28AUG26 29.00 C 0.00 0.00 0.00 0.07 0.00 19 0 29 0
28AUG26 30.00 C 0.00 0.00 0.00 0.03 0.00 19 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 7.42 +0.19 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.93 +0.18 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.44 +0.18 29 0 94 0
29SEP26 19.50 C 0.00 0.00 0.00 5.95 +0.18 27 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 5.47 +0.18 27 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.44 +0.12 19 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 3.50 +0.13 18 0 385 0
29SEP26 23.00 C 0.00 0.00 0.00 2.64 +0.09 19 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 1.91 +0.12 19 0 31 0
29SEP26 25.00 C 1.26 1.26 1.26 1.26 +0.09 19 41 47 +41
29SEP26 26.00 C 0.00 0.00 0.00 0.78 +0.03 18 0 34 0
29SEP26 27.00 C 0.00 0.00 0.00 0.46 +0.01 18 0 450 0
29SEP26 28.00 C 0.26 0.26 0.26 0.25 -0.01 18 3 378 +3
29SEP26 29.00 C 0.00 0.00 0.00 0.14 0.00 19 0 178 0
29SEP26 30.00 C 0.00 0.00 0.00 0.07 0.00 19 0 78 0
29SEP26 31.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 105 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 -0.01 18 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 7.45 +0.17 25 0 13 0
30DEC26 18.50 C 0.00 0.00 0.00 6.97 +0.21 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.48 +0.16 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.00 +0.20 23 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.52 +0.19 22 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.53 +0.10 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.64 +0.12 19 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 2.83 +0.08 19 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 2.14 +0.09 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.55 +0.08 19 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 1.09 +0.06 19 0 100 0
30DEC26 27.00 C 0.00 0.00 0.00 0.74 +0.02 19 0 11 0
30DEC26 28.00 C 0.00 0.00 0.00 0.50 +0.02 19 0 54 0
30DEC26 29.00 C 0.29 0.29 0.29 0.32 0.00 19 10 140 +10
30DEC26 30.00 C 0.00 0.00 0.00 0.20 0.00 19 0 152 0
30DEC26 31.00 C 0.00 0.00 0.00 0.12 +0.01 19 0 224 0
30DEC26 32.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 58 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 0.00 18 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 7.48 +0.20 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.01 +0.20 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.53 +0.20 24 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.03 +0.16 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.58 +0.16 22 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.60 +0.07 19 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.77 +0.05 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.02 +0.05 19 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 2.42 +0.09 19 0 5 0
30MAR27 25.00 C 0.00 0.00 0.00 1.85 +0.07 19 0 4 0
30MAR27 26.00 C 1.45 1.45 1.45 1.40 +0.05 19 10 3 -10
30MAR27 27.00 C 0.00 0.00 0.00 1.05 +0.04 19 0 31 0
30MAR27 28.00 C 0.00 0.00 0.00 0.77 +0.03 19 0 12 0
30MAR27 29.00 C 0.00 0.00 0.00 0.56 +0.01 19 0 9 0
30MAR27 30.00 C 0.00 0.00 0.00 0.39 -0.01 19 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 0.28 0.00 19 0 66 0
30MAR27 32.00 C 0.00 0.00 0.00 0.19 +0.01 19 0 20 0
30MAR27 33.00 C 0.00 0.00 0.00 0.13 0.00 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 7.48 +0.19 22 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.01 +0.20 22 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.53 +0.19 21 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.03 +0.15 19 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.58 +0.14 19 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.71 +0.11 18 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.98 +0.12 19 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.28 +0.13 19 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.64 +0.10 19 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.10 +0.08 18 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 1.64 +0.06 18 0 10 0
29JUN27 27.00 C 0.00 0.00 0.00 1.28 +0.05 18 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.98 +0.03 18 0 35 0
29JUN27 29.00 C 0.00 0.00 0.00 0.74 +0.01 18 0 10 0
29JUN27 30.00 C 0.00 0.00 0.00 0.56 +0.01 18 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.43 +0.01 19 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 0.31 -0.01 19 0 8 0
29JUN27 33.00 C 0.00 0.00 0.00 0.22 0.00 18 0 8 0
29JUN27 34.00 C 0.00 0.00 0.00 0.16 0.00 18 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.11 0.00 18 0 0 0
TOTAL CALL 1,027 20,550 +67
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 85 0 90 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 79 0 6 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 74 0 100 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1,960 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 313 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 642 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 33 0 433 0
29JUN26 23.00 P 0.05 0.05 0.04 0.01 0.00 24 30 1,022 0
29JUN26 24.00 P 0.05 0.08 0.05 0.04 -0.04 19 1,035 4,987 +671
29JUN26 25.00 P 0.23 0.24 0.18 0.24 -0.14 18 381 3,601 -102
29JUN26 26.00 P 0.80 0.99 0.77 0.88 -0.14 20 92 1,510 -10
29JUN26 27.00 P 1.80 1.80 1.78 1.76 -0.16 0 2 261 -1
29JUN26 28.00 P 0.00 0.00 0.00 2.76 -0.16 0 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 3.76 -0.16 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.76 -0.26 0 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 5.78 -0.24 55 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.77 -0.23 59 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.77 -0.22 65 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.78 -0.21 76 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.78 -0.23 82 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.76 -0.24 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.78 -0.23 93 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 62 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1,241 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 406 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 24 0 203 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 -0.02 19 0 175 0
30JUL26 23.00 P 0.09 0.09 0.09 0.05 -0.04 18 10 773 +10
30JUL26 24.00 P 0.20 0.22 0.20 0.19 -0.09 18 196 2,045 +159
30JUL26 25.00 P 0.46 0.50 0.44 0.50 -0.12 18 292 1,691 +156
30JUL26 26.00 P 0.94 1.00 0.94 1.07 -0.19 18 45 567 +5
30JUL26 27.00 P 0.00 0.00 0.00 1.84 -0.17 18 0 96 0
30JUL26 28.00 P 0.00 0.00 0.00 2.76 -0.21 0 0 1 0
30JUL26 29.00 P 0.00 0.00 0.00 3.77 -0.19 24 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 4.76 -0.26 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.78 -0.24 34 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.77 -0.23 37 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.77 -0.22 41 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.78 -0.21 47 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.78 -0.23 50 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 10.77 -0.23 51 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 40 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 130 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 23 0 90 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 60 0
28AUG26 22.00 P 0.00 0.00 0.00 0.04 -0.03 19 0 620 0
28AUG26 23.00 P 0.19 0.19 0.18 0.13 -0.05 19 8 1,059 +3
28AUG26 24.00 P 0.35 0.40 0.32 0.34 -0.08 19 245 1,102 +195
28AUG26 25.00 P 0.65 0.71 0.65 0.70 -0.13 19 53 159 +25
28AUG26 26.00 P 1.27 1.27 1.21 1.25 -0.16 19 60 185 +58
28AUG26 27.00 P 0.00 0.00 0.00 1.97 -0.19 19 0 10 0
28AUG26 28.00 P 0.00 0.00 0.00 2.81 -0.16 19 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 3.77 -0.19 20 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 4.77 -0.25 24 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.78 -0.24 29 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 6.77 -0.23 31 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.77 -0.22 34 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.78 -0.21 38 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.78 -0.23 42 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.77 -0.23 43 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 27 0 29 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 20 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 23 0 58 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 21 0 102 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 165 0
29SEP26 21.00 P 0.08 0.08 0.08 0.03 -0.01 19 2 120 +2
29SEP26 22.00 P 0.12 0.15 0.12 0.09 -0.02 19 9 94 +5
29SEP26 23.00 P 0.26 0.26 0.26 0.22 -0.04 19 26 621 -14
29SEP26 24.00 P 0.48 0.48 0.45 0.46 -0.07 19 30 267 +10
29SEP26 25.00 P 0.86 0.86 0.83 0.82 -0.13 18 30 162 -30
29SEP26 26.00 P 1.33 1.33 1.33 1.35 -0.17 18 10 61 0
29SEP26 27.00 P 0.00 0.00 0.00 2.05 -0.19 18 0 936 0
29SEP26 28.00 P 2.76 2.89 2.76 2.95 -0.07 21 3 85 +1
29SEP26 29.00 P 0.00 0.00 0.00 3.78 -0.18 19 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 4.77 -0.25 21 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.78 -0.24 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.77 -0.23 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.77 -0.22 30 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.78 -0.21 34 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.78 -0.23 37 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.77 -0.23 38 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.78 -0.23 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 81 0
30DEC26 18.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 142 0
30DEC26 19.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 33 0
30DEC26 19.50 P 0.00 0.00 0.00 0.05 -0.02 19 0 53 0
30DEC26 20.00 P 0.00 0.00 0.00 0.08 -0.02 19 0 131 0
30DEC26 21.00 P 0.00 0.00 0.00 0.17 -0.03 19 0 294 0
30DEC26 22.00 P 0.00 0.00 0.00 0.33 -0.06 19 0 173 0
30DEC26 23.00 P 0.00 0.00 0.00 0.58 -0.08 19 0 224 0
30DEC26 24.00 P 0.00 0.00 0.00 0.94 -0.11 19 0 1,078 0
30DEC26 25.00 P 0.00 0.00 0.00 1.37 -0.15 19 0 93 0
30DEC26 26.00 P 0.00 0.00 0.00 1.95 -0.17 19 0 20 0
30DEC26 27.00 P 0.00 0.00 0.00 2.64 -0.18 19 0 105 0
30DEC26 28.00 P 0.00 0.00 0.00 3.41 -0.15 19 0 121 0
30DEC26 29.00 P 0.00 0.00 0.00 4.25 -0.21 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.18 -0.20 20 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.11 -0.21 21 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.06 -0.18 21 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.03 -0.18 22 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.00 -0.17 23 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.99 -0.17 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.92 -0.16 16 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.91 -0.15 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 96 0
30MAR27 18.50 P 0.00 0.00 0.00 0.06 -0.01 19 0 81 0
30MAR27 19.00 P 0.00 0.00 0.00 0.08 -0.02 19 0 83 0
30MAR27 19.50 P 0.00 0.00 0.00 0.12 -0.02 19 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.16 -0.03 19 0 24 0
30MAR27 21.00 P 0.00 0.00 0.00 0.30 -0.04 19 0 57 0
30MAR27 22.00 P 0.00 0.00 0.00 0.51 -0.06 19 0 75 0
30MAR27 23.00 P 0.00 0.00 0.00 0.80 -0.08 19 0 106 0
30MAR27 24.00 P 0.00 0.00 0.00 1.17 -0.11 19 0 118 0
30MAR27 25.00 P 0.00 0.00 0.00 1.61 -0.14 19 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 2.18 -0.15 19 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.83 -0.18 19 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 3.58 -0.17 19 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 4.39 -0.17 19 0 4 0
30MAR27 30.00 P 0.00 0.00 0.00 5.26 -0.16 19 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.16 -0.17 20 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.09 -0.17 20 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.03 -0.21 20 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.01 -0.19 21 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.99 -0.17 22 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.96 -0.20 22 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.06 -0.02 18 0 90 0
29JUN27 18.50 P 0.00 0.00 0.00 0.09 -0.01 19 0 10 0
29JUN27 19.00 P 0.00 0.00 0.00 0.12 -0.03 18 0 30 0
29JUN27 19.50 P 0.00 0.00 0.00 0.17 -0.03 19 0 16 0
29JUN27 20.00 P 0.00 0.00 0.00 0.23 -0.03 19 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.39 -0.05 19 0 16 0
29JUN27 22.00 P 0.00 0.00 0.00 0.62 -0.07 19 0 75 0
29JUN27 23.00 P 0.00 0.00 0.00 0.93 -0.08 19 0 50 0
29JUN27 24.00 P 0.00 0.00 0.00 1.33 -0.10 19 0 3 0
29JUN27 25.00 P 0.00 0.00 0.00 1.82 -0.11 19 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.35 -0.15 19 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 2.99 -0.17 19 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 3.70 -0.18 19 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.48 -0.19 19 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.30 -0.15 19 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.18 -0.15 19 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.09 -0.17 18 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.03 -0.21 18 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.01 -0.19 20 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.99 -0.17 21 0 0 0
TOTAL PUT 2,559 32,152 +1,143
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$ 369.00
18JUN26 290.00 C 0.00 0.00 0.00 79.17 -1.97 112 0 0 0
18JUN26 295.00 C 0.00 0.00 0.00 74.17 -1.97 105 0 0 0
18JUN26 300.00 C 0.00 0.00 0.00 69.07 -2.07 59 0 0 0
18JUN26 310.00 C 0.00 0.00 0.00 59.07 -2.09 0 0 0 0
18JUN26 320.00 C 0.00 0.00 0.00 49.07 -2.15 0 0 0 0
18JUN26 330.00 C 0.00 0.00 0.00 39.09 -2.35 45 0 0 0
18JUN26 340.00 C 0.00 0.00 0.00 29.18 -2.86 43 0 0 0
18JUN26 350.00 C 18.26 18.26 18.26 20.27 -3.12 53 15 15 +15
18JUN26 360.00 C 0.00 0.00 0.00 11.58 -4.35 45 0 0 0
18JUN26 370.00 C 7.00 7.00 4.12 5.52 -4.51 44 10 8 +8
18JUN26 380.00 C 3.98 3.98 1.62 2.05 -3.73 44 23 21 +21
18JUN26 390.00 C 0.84 0.84 0.51 0.58 -2.46 44 20 20 +20
18JUN26 400.00 C 0.31 0.31 0.31 0.12 -1.34 43 15 15 +15
18JUN26 410.00 C 0.30 0.30 0.30 0.02 -0.62 43 1 1 +1
18JUN26 420.00 C 0.00 0.00 0.00 0.01 -0.24 49 0 0 0
18JUN26 430.00 C 0.00 0.00 0.00 0.01 -0.08 57 0 0 0
18JUN26 440.00 C 0.00 0.00 0.00 0.01 -0.02 65 0 0 0
18JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18JUN26 460.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26JUN26 290.00 C 0.00 0.00 0.00 79.92 -1.45 78 0 0 0
26JUN26 295.00 C 0.00 0.00 0.00 75.03 -1.39 75 0 0 0
26JUN26 300.00 C 0.00 0.00 0.00 69.42 -2.07 54 0 0 0
26JUN26 310.00 C 0.00 0.00 0.00 59.72 -2.03 55 0 0 0
26JUN26 320.00 C 0.00 0.00 0.00 50.30 -1.97 55 0 0 0
26JUN26 330.00 C 0.00 0.00 0.00 41.33 -1.89 55 0 0 0
26JUN26 340.00 C 0.00 0.00 0.00 33.04 -1.76 55 0 0 0
26JUN26 350.00 C 0.00 0.00 0.00 26.18 -1.03 58 0 0 0
26JUN26 360.00 C 19.34 19.34 18.14 19.61 -1.00 57 30 30 +30
26JUN26 370.00 C 14.59 14.59 13.42 14.13 -0.97 56 105 105 +105
26JUN26 380.00 C 10.20 10.30 8.87 10.05 -0.64 57 60 30 +30
26JUN26 390.00 C 0.00 0.00 0.00 6.78 -0.53 56 0 0 0
26JUN26 400.00 C 4.12 4.12 4.07 4.42 -0.41 56 25 25 +25
26JUN26 410.00 C 3.58 3.58 3.01 2.78 -0.30 56 35 35 +35
26JUN26 420.00 C 2.11 2.13 1.89 1.69 -0.21 56 62 62 +62
26JUN26 430.00 C 1.65 1.65 1.65 0.99 -0.14 56 15 15 +15
26JUN26 440.00 C 0.00 0.00 0.00 0.56 -0.09 56 0 0 0
26JUN26 450.00 C 0.00 0.00 0.00 0.31 -0.06 56 0 0 0
26JUN26 460.00 C 0.00 0.00 0.00 0.16 -0.04 55 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 169.27 -1.99 113 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 164.28 -1.99 110 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 159.28 -2.00 105 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 154.29 -1.99 101 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 149.30 -1.99 98 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 144.31 -1.99 95 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 139.32 -1.98 92 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 134.33 -1.98 88 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 129.34 -1.98 85 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 124.36 -1.96 83 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 119.38 -1.95 81 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 114.40 -1.94 78 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 109.43 -1.92 76 0 60 0
29JUN26 265.00 C 0.00 0.00 0.00 104.48 -1.88 75 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 99.54 -1.83 73 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 94.61 -1.78 72 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 89.69 -1.70 71 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 84.79 -1.66 69 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 79.92 -1.71 68 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 75.03 -1.39 66 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 69.42 -2.14 45 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 59.87 -2.23 50 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 50.50 -2.31 50 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 41.60 -2.40 50 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 33.38 -2.45 50 0 0 0
29JUN26 350.00 C 26.57 26.57 26.57 26.53 -1.30 53 6 67 +6
29JUN26 360.00 C 21.90 21.90 18.64 20.00 -1.62 52 40 209 +15
29JUN26 370.00 C 15.70 15.70 13.59 14.52 -1.73 51 17 420 +13
29JUN26 380.00 C 11.20 11.20 11.20 10.39 -1.50 51 3 739 0
29JUN26 390.00 C 8.42 8.42 6.97 6.97 -1.45 50 60 744 -1
29JUN26 400.00 C 5.08 6.02 4.55 4.76 -1.32 51 74 1,306 +5
29JUN26 410.00 C 3.68 3.68 3.17 3.05 -1.07 51 156 4,427 -26
29JUN26 420.00 C 3.08 3.08 2.20 1.89 -0.86 51 64 2,798 +36
29JUN26 430.00 C 2.00 2.00 1.52 1.14 -0.62 51 101 1,019 +46
29JUN26 440.00 C 0.00 0.00 0.00 0.66 -0.44 51 0 1,710 0
29JUN26 450.00 C 0.62 0.69 0.62 0.38 -0.27 51 30 1,089 0
29JUN26 460.00 C 0.60 0.60 0.60 0.21 -0.18 51 1 1,367 -1
29JUN26 470.00 C 0.00 0.00 0.00 0.11 -0.12 51 0 504 0
29JUN26 480.00 C 0.00 0.00 0.00 0.06 -0.07 51 0 353 0
29JUN26 490.00 C 0.00 0.00 0.00 0.03 -0.04 51 0 67 0
29JUN26 500.00 C 0.00 0.00 0.00 0.01 -0.03 49 0 2,193 0
29JUN26 510.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 93 0
29JUN26 520.00 C 0.21 0.21 0.21 0.01 -0.01 55 11 380 0
29JUN26 530.00 C 0.00 0.00 0.00 0.01 0.00 57 0 441 0
29JUN26 540.00 C 0.00 0.00 0.00 0.01 0.00 60 0 54 0
29JUN26 550.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,276 0
29JUN26 560.00 C 0.00 0.00 0.00 0.01 0.00 65 0 124 0
29JUN26 570.00 C 0.00 0.00 0.00 0.01 0.00 68 0 118 0
29JUN26 580.00 C 0.00 0.00 0.00 0.01 0.00 70 0 164 0
29JUN26 590.00 C 0.00 0.00 0.00 0.01 0.00 73 0 311 0
29JUN26 600.00 C 0.00 0.00 0.00 0.01 0.00 75 0 306 0
29JUN26 610.00 C 0.00 0.00 0.00 0.01 0.00 78 0 87 0
29JUN26 620.00 C 0.00 0.00 0.00 0.01 0.00 80 0 59 0
29JUN26 630.00 C 0.00 0.00 0.00 0.01 0.00 82 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
29JUN26 650.00 C 0.00 0.00 0.00 0.01 0.00 87 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.01 0.00 89 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.01 0.00 91 0 6 0
29JUN26 680.00 C 0.00 0.00 0.00 0.01 0.00 93 0 4 0
29JUN26 690.00 C 0.00 0.00 0.00 0.01 0.00 95 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.01 0.00 97 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 0.00 101 0 30 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 108 0 2 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 169.85 -1.66 71 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 165.13 -1.63 78 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 160.16 -1.62 75 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 154.99 -1.81 67 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 150.02 -1.80 65 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 145.12 -1.72 65 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 140.08 -1.69 60 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 135.25 -1.64 62 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 130.23 -1.71 58 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 125.33 -1.71 57 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 120.69 -1.44 60 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 115.26 -1.99 51 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 110.94 -1.09 57 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 106.08 -1.44 56 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 101.23 -1.10 54 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 96.40 -1.45 53 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 90.89 -1.81 46 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 87.00 -1.30 52 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 81.39 -2.18 45 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 77.59 -0.96 49 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 72.12 -1.83 44 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 62.68 -1.43 41 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 54.19 -2.24 41 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 46.26 -2.24 41 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 38.97 -2.21 41 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 32.60 -1.26 41 0 76 0
30JUL26 360.00 C 25.62 25.85 25.62 26.64 -1.51 41 42 348 +23
30JUL26 370.00 C 20.85 20.85 20.61 21.51 -1.49 41 31 435 +30
30JUL26 380.00 C 17.39 17.39 16.14 17.20 -1.42 41 82 230 +61
30JUL26 390.00 C 13.80 13.96 13.26 13.71 -1.24 41 113 429 +25
30JUL26 400.00 C 11.95 11.95 10.17 10.42 -1.53 41 151 299 +46
30JUL26 410.00 C 8.65 8.65 7.85 8.23 -1.09 41 17 276 +1
30JUL26 420.00 C 7.87 7.87 6.26 6.22 -1.12 41 45 298 -17
30JUL26 430.00 C 6.42 6.42 5.00 4.65 -0.94 41 76 162 -14
30JUL26 440.00 C 5.22 5.22 4.73 3.43 -0.78 41 103 251 +103
30JUL26 450.00 C 3.37 3.37 3.37 2.50 -0.64 41 48 376 +48
30JUL26 460.00 C 0.00 0.00 0.00 1.81 -0.44 41 0 142 0
30JUL26 470.00 C 2.20 2.20 2.20 1.29 -0.41 41 33 320 -1
30JUL26 480.00 C 0.00 0.00 0.00 0.91 -0.32 41 0 283 0
30JUL26 490.00 C 0.00 0.00 0.00 0.62 -0.27 41 0 87 0
30JUL26 500.00 C 1.16 1.16 1.16 0.43 -0.18 41 6 129 +6
30JUL26 510.00 C 1.01 1.01 1.01 0.31 -0.12 41 6 70 0
30JUL26 520.00 C 0.00 0.00 0.00 0.20 -0.11 41 0 37 0
30JUL26 530.00 C 0.00 0.00 0.00 0.14 -0.07 41 0 37 0
30JUL26 540.00 C 0.00 0.00 0.00 0.09 -0.06 41 0 5 0
30JUL26 550.00 C 0.00 0.00 0.00 0.06 -0.04 41 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 0.04 -0.03 41 0 61 0
30JUL26 570.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 2 0
30JUL26 580.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 1 0
30JUL26 590.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
30JUL26 610.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
28AUG26 200.00 C 0.00 0.00 0.00 169.94 -2.25 0 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 165.13 -1.63 0 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 160.24 -2.02 44 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 154.99 -1.81 0 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 150.28 -1.63 39 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 145.12 -1.91 0 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 140.13 -1.64 0 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 135.35 -1.54 30 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 130.49 -1.45 39 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 125.65 -1.39 41 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 120.97 -1.16 44 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 116.15 -1.10 44 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 111.40 -1.64 44 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 106.37 -1.90 41 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 101.62 -2.30 41 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 97.16 -2.06 42 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 92.50 -2.10 42 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 87.83 -2.18 41 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 83.15 -2.55 40 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 78.89 -1.21 41 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 74.82 -0.23 42 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 66.31 -1.63 41 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 57.88 -2.14 39 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 50.50 -2.12 39 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 43.69 -2.07 39 0 20 0
28AUG26 350.00 C 35.97 35.97 35.97 37.60 -1.90 40 7 22 +7
28AUG26 360.00 C 33.29 33.29 33.29 31.95 -1.58 39 7 126 +7
28AUG26 370.00 C 28.15 28.15 28.15 27.00 -1.36 40 15 271 +15
28AUG26 380.00 C 23.72 23.72 21.63 22.74 -1.21 40 25 342 +15
28AUG26 390.00 C 19.06 19.06 19.06 18.98 -1.49 40 1 662 0
28AUG26 400.00 C 17.10 17.10 15.75 15.86 -1.10 40 27 147 -15
28AUG26 410.00 C 0.00 0.00 0.00 12.97 -1.19 40 0 170 0
28AUG26 420.00 C 11.00 11.27 11.00 10.53 -1.21 40 63 203 +18
28AUG26 430.00 C 9.26 9.26 9.26 8.49 -1.07 40 15 183 +9
28AUG26 440.00 C 7.85 7.85 7.85 6.80 -0.94 40 15 86 -15
28AUG26 450.00 C 6.35 6.35 6.11 5.41 -0.81 40 17 137 +17
28AUG26 460.00 C 0.00 0.00 0.00 4.16 -0.67 39 0 19 0
28AUG26 470.00 C 0.00 0.00 0.00 3.27 -0.58 39 0 62 0
28AUG26 480.00 C 0.00 0.00 0.00 2.56 -0.49 39 0 13 0
28AUG26 490.00 C 0.00 0.00 0.00 1.99 -0.41 39 0 31 0
28AUG26 500.00 C 0.00 0.00 0.00 1.54 -0.34 39 0 244 0
28AUG26 510.00 C 0.00 0.00 0.00 1.19 -0.28 39 0 11 0
28AUG26 520.00 C 0.00 0.00 0.00 0.91 -0.23 39 0 121 0
28AUG26 530.00 C 0.00 0.00 0.00 0.70 -0.19 39 0 30 0
28AUG26 540.00 C 0.00 0.00 0.00 0.53 -0.15 39 0 5 0
28AUG26 550.00 C 0.00 0.00 0.00 0.40 -0.13 39 0 1 0
28AUG26 560.00 C 0.00 0.00 0.00 0.30 -0.10 39 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 0.23 -0.08 39 0 8 0
28AUG26 580.00 C 0.00 0.00 0.00 0.17 -0.06 39 0 3 0
28AUG26 590.00 C 0.00 0.00 0.00 0.13 -0.05 39 0 10 0
28AUG26 600.00 C 0.00 0.00 0.00 0.10 -0.04 40 0 2 0
28AUG26 610.00 C 0.00 0.00 0.00 0.07 -0.03 39 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.05 -0.03 39 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 170.43 -2.29 0 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 165.48 -2.30 0 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 160.63 -2.22 0 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 156.03 -1.89 44 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 151.20 -1.81 45 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 146.53 -0.50 47 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 141.72 -0.05 47 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 137.37 +0.48 50 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 132.58 +0.64 49 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 127.32 +0.28 45 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 123.07 +0.94 47 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 118.36 +0.94 46 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 113.24 +0.20 44 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 109.06 +0.79 45 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 104.02 +0.10 43 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 99.36 +0.14 42 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 94.90 -0.56 42 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 90.51 -0.60 41 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 86.19 -0.53 41 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 81.86 -0.79 40 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 78.39 +0.22 42 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 69.75 -2.15 40 0 100 0
29SEP26 320.00 C 0.00 0.00 0.00 62.05 -1.04 39 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 55.12 -2.13 39 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 48.68 -2.09 39 0 35 0
29SEP26 350.00 C 0.00 0.00 0.00 43.02 -1.53 40 0 50 0
29SEP26 360.00 C 0.00 0.00 0.00 37.55 -1.27 40 0 71 0
29SEP26 370.00 C 34.31 34.32 34.30 32.47 -1.41 39 45 881 +15
29SEP26 380.00 C 0.00 0.00 0.00 28.13 -1.37 39 0 90 0
29SEP26 390.00 C 0.00 0.00 0.00 24.38 -1.26 40 0 118 0
29SEP26 400.00 C 0.00 0.00 0.00 21.01 -1.24 40 0 212 0
29SEP26 410.00 C 18.36 18.36 18.36 18.14 -1.19 40 15 1,322 +15
29SEP26 420.00 C 0.00 0.00 0.00 15.43 -1.23 40 0 169 0
29SEP26 430.00 C 0.00 0.00 0.00 13.05 -1.27 40 0 379 0
29SEP26 440.00 C 0.00 0.00 0.00 10.98 -1.16 40 0 979 0
29SEP26 450.00 C 0.00 0.00 0.00 9.21 -1.05 40 0 504 0
29SEP26 460.00 C 0.00 0.00 0.00 7.48 -1.16 39 0 698 0
29SEP26 470.00 C 0.00 0.00 0.00 6.23 -0.81 39 0 1,167 0
29SEP26 480.00 C 0.00 0.00 0.00 5.17 -0.72 39 0 136 0
29SEP26 490.00 C 0.00 0.00 0.00 4.28 -0.64 39 0 148 0
29SEP26 500.00 C 0.00 0.00 0.00 3.53 -0.56 39 0 391 0
29SEP26 510.00 C 0.00 0.00 0.00 2.90 -0.50 39 0 51 0
29SEP26 520.00 C 0.00 0.00 0.00 2.38 -0.52 39 0 406 0
29SEP26 530.00 C 0.00 0.00 0.00 1.95 -0.37 39 0 935 0
29SEP26 540.00 C 0.00 0.00 0.00 1.59 -0.32 39 0 51 0
29SEP26 550.00 C 0.00 0.00 0.00 1.30 -0.27 39 0 157 0
29SEP26 560.00 C 0.00 0.00 0.00 1.06 -0.23 39 0 53 0
29SEP26 570.00 C 0.00 0.00 0.00 0.86 -0.20 39 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 0.70 -0.17 39 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 0.58 -0.13 40 0 639 0
29SEP26 600.00 C 0.00 0.00 0.00 0.45 -0.13 39 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.37 -0.10 39 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.30 -0.08 39 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.24 -0.07 39 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.19 -0.06 39 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.15 -0.05 39 0 4 0
29SEP26 660.00 C 0.00 0.00 0.00 0.12 -0.05 39 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.10 -0.03 39 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.08 -0.03 39 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 0.06 -0.03 39 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 13 0
30DEC26 200.00 C 0.00 0.00 0.00 173.36 +0.57 47 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 168.62 +0.55 46 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 163.91 +1.02 46 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 159.21 +1.26 45 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 154.53 +0.51 45 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 149.99 +0.29 45 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 145.27 +0.52 44 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 140.80 +0.25 44 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 136.16 +0.46 43 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 132.37 +1.13 45 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 126.96 -0.13 42 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 122.85 +0.11 42 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 118.52 +0.50 42 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 114.21 -0.37 41 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 110.05 +0.44 41 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 106.60 +0.19 42 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 101.79 -0.46 41 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 97.70 -2.04 40 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 93.81 -0.59 40 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 90.05 -0.96 40 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 86.30 -1.78 40 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 79.08 -0.95 39 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 72.23 -1.80 39 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 65.71 -1.76 39 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 60.20 -0.84 39 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 54.75 -0.77 39 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 48.75 -3.06 38 0 0 0
30DEC26 370.00 C 45.50 45.50 45.50 45.50 -1.38 40 1 68 0
30DEC26 380.00 C 0.00 0.00 0.00 40.18 -1.37 39 0 38 0
30DEC26 390.00 C 0.00 0.00 0.00 37.73 -0.18 40 0 1,037 0
30DEC26 400.00 C 0.00 0.00 0.00 32.78 -1.50 39 0 96 0
30DEC26 410.00 C 0.00 0.00 0.00 29.63 +0.66 39 0 200 0
30DEC26 420.00 C 0.00 0.00 0.00 26.73 -0.83 39 0 185 0
30DEC26 430.00 C 0.00 0.00 0.00 24.12 -0.53 40 0 192 0
30DEC26 440.00 C 0.00 0.00 0.00 21.78 -0.23 40 0 289 0
30DEC26 450.00 C 0.00 0.00 0.00 19.55 -0.07 40 0 655 0
30DEC26 460.00 C 0.00 0.00 0.00 17.43 -0.04 40 0 1,148 0
30DEC26 470.00 C 15.53 15.53 15.53 15.53 0.00 40 2 626 +2
30DEC26 480.00 C 0.00 0.00 0.00 13.81 +0.02 40 0 112 0
30DEC26 490.00 C 0.00 0.00 0.00 12.27 +0.04 40 0 7 0
30DEC26 500.00 C 0.00 0.00 0.00 10.57 -0.27 39 0 191 0
30DEC26 510.00 C 0.00 0.00 0.00 9.37 +0.06 39 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 8.30 +0.07 39 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 7.35 +0.08 39 0 48 0
30DEC26 540.00 C 0.00 0.00 0.00 6.50 -0.11 39 0 43 0
30DEC26 550.00 C 0.00 0.00 0.00 5.75 -0.08 39 0 65 0
30DEC26 560.00 C 0.00 0.00 0.00 5.07 -0.07 39 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 4.48 -0.05 39 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 3.95 +0.08 39 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 3.48 +0.08 39 0 61 0
30DEC26 600.00 C 0.00 0.00 0.00 3.07 -0.01 39 0 110 0
30DEC26 610.00 C 0.00 0.00 0.00 2.70 +0.07 39 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 2.38 +0.07 39 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 2.10 +0.07 39 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 1.84 +0.06 39 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 1.62 +0.06 39 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 1.43 +0.06 39 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 1.25 +0.05 39 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 1.10 +0.05 39 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.97 +0.02 39 0 16 0
30DEC26 700.00 C 0.00 0.00 0.00 0.85 +0.04 39 0 17 0
30MAR27 200.00 C 0.00 0.00 0.00 176.19 +0.28 45 0 2 0
30MAR27 205.00 C 0.00 0.00 0.00 171.62 +0.05 45 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 167.05 -0.53 44 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 162.53 -1.00 44 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 158.04 -1.18 44 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 153.59 +0.12 43 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 149.20 -0.72 43 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 144.83 -0.75 42 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 140.53 -0.05 42 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 136.99 +0.68 43 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 132.79 +0.72 43 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 127.87 +0.05 41 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 124.24 -1.41 42 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 120.24 +0.53 41 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 116.24 +0.44 41 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 112.65 -0.13 41 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 108.60 -0.38 41 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 105.07 -0.13 41 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 101.13 -1.86 40 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 97.09 -0.90 39 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 93.99 -1.90 40 0 21 0
30MAR27 310.00 C 0.00 0.00 0.00 87.19 -0.29 39 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 80.65 -1.91 39 0 14 0
30MAR27 330.00 C 0.00 0.00 0.00 74.59 -1.90 39 0 2 0
30MAR27 340.00 C 0.00 0.00 0.00 68.21 -2.40 38 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 62.89 -2.04 38 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 57.83 -2.00 38 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 51.44 -3.11 37 0 32 0
30MAR27 380.00 C 0.00 0.00 0.00 48.72 -1.52 38 0 16 0
30MAR27 390.00 C 0.00 0.00 0.00 44.73 -1.32 38 0 16 0
30MAR27 400.00 C 0.00 0.00 0.00 42.24 +0.18 39 0 4 0
30MAR27 410.00 C 0.00 0.00 0.00 38.68 -2.37 39 0 16 0
30MAR27 420.00 C 0.00 0.00 0.00 35.39 -2.30 39 0 46 0
30MAR27 430.00 C 0.00 0.00 0.00 32.36 -2.22 39 0 61 0
30MAR27 440.00 C 0.00 0.00 0.00 29.55 -2.15 38 0 1,345 0
30MAR27 450.00 C 28.00 28.00 28.00 26.97 -1.39 38 3 29 -3
30MAR27 460.00 C 0.00 0.00 0.00 24.60 -1.99 38 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 22.42 -1.91 38 0 601 0
30MAR27 480.00 C 0.00 0.00 0.00 20.41 -1.83 38 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 18.58 -1.75 38 0 30 0
30MAR27 500.00 C 0.00 0.00 0.00 16.90 -1.67 38 0 72 0
30MAR27 510.00 C 0.00 0.00 0.00 15.37 -1.58 38 0 21 0
30MAR27 520.00 C 0.00 0.00 0.00 13.97 -1.50 38 0 5 0
30MAR27 530.00 C 0.00 0.00 0.00 12.69 -1.43 38 0 1 0
30MAR27 540.00 C 0.00 0.00 0.00 11.52 -1.35 38 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 10.46 -1.28 38 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 9.21 -1.49 38 0 3 0
30MAR27 570.00 C 0.00 0.00 0.00 8.36 -1.39 38 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 7.81 -1.07 38 0 15 0
30MAR27 590.00 C 0.00 0.00 0.00 6.87 -1.22 38 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 6.23 -1.13 38 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 5.82 -0.89 38 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 5.12 -0.98 38 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 109.70 -0.99 39 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 106.20 -1.39 39 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 102.79 -0.99 38 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 99.42 -0.93 38 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 92.94 -1.04 38 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 86.71 -1.03 38 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 81.55 -0.44 38 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 75.34 -0.90 38 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 70.13 -0.92 37 0 0 0
29JUN27 360.00 C 65.30 65.30 65.30 65.98 -1.31 38 2 2 +2
29JUN27 370.00 C 0.00 0.00 0.00 61.36 -1.30 38 0 27 0
29JUN27 380.00 C 0.00 0.00 0.00 57.05 -1.28 38 0 4 0
29JUN27 390.00 C 0.00 0.00 0.00 53.02 -1.28 38 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 49.28 -1.37 38 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 45.81 -1.23 38 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 42.59 -1.21 38 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 39.62 -0.71 38 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 36.87 -0.75 38 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 34.32 -1.13 38 0 1 0
29JUN27 460.00 C 0.00 0.00 0.00 31.84 -1.22 38 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 29.47 -1.55 38 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 27.26 -1.50 38 0 0 0
TOTAL CALL 1,992 49,300 +875
18JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
18JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
18JUN26 310.00 P 0.14 0.14 0.14 0.01 0.00 66 15 15 +15
18JUN26 320.00 P 0.19 0.19 0.10 0.01 -0.06 55 60 45 +45
18JUN26 330.00 P 0.19 0.19 0.19 0.01 -0.27 44 15 15 +15
18JUN26 340.00 P 0.40 0.40 0.30 0.10 -0.77 43 5 5 +5
18JUN26 350.00 P 0.00 0.00 0.00 0.61 -1.62 43 0 0 0
18JUN26 360.00 P 2.24 3.00 2.00 2.25 -2.53 43 121 107 +107
18JUN26 370.00 P 5.13 5.21 5.13 6.13 -2.74 42 30 30 +30
18JUN26 380.00 P 0.00 0.00 0.00 12.75 -1.87 42 0 0 0
18JUN26 390.00 P 0.00 0.00 0.00 21.49 -0.39 43 0 0 0
18JUN26 400.00 P 0.00 0.00 0.00 31.07 +0.76 43 0 0 0
18JUN26 410.00 P 0.00 0.00 0.00 41.00 +1.49 0 0 0 0
18JUN26 420.00 P 0.00 0.00 0.00 51.00 +1.85 0 0 0 0
18JUN26 430.00 P 0.00 0.00 0.00 61.00 +1.98 0 0 0 0
18JUN26 440.00 P 0.00 0.00 0.00 71.86 +2.86 118 0 0 0
18JUN26 450.00 P 0.00 0.00 0.00 81.00 +2.00 0 0 0 0
18JUN26 460.00 P 0.00 0.00 0.00 91.00 +2.00 0 0 0 0
26JUN26 290.00 P 0.00 0.00 0.00 0.06 0.00 55 0 0 0
26JUN26 295.00 P 0.00 0.00 0.00 0.11 +0.01 55 0 0 0
26JUN26 300.00 P 0.50 0.50 0.50 0.19 +0.03 56 10 10 +10
26JUN26 310.00 P 0.00 0.00 0.00 0.46 +0.05 56 0 0 0
26JUN26 320.00 P 0.00 0.00 0.00 1.06 +0.14 56 0 0 0
26JUN26 330.00 P 0.00 0.00 0.00 2.12 +0.28 56 0 0 0
26JUN26 340.00 P 0.00 0.00 0.00 3.87 +0.42 56 0 0 0
26JUN26 350.00 P 6.20 6.80 6.20 6.26 +0.45 55 43 43 +43
26JUN26 360.00 P 10.17 10.17 10.17 9.69 +0.42 54 15 15 +15
26JUN26 370.00 P 0.00 0.00 0.00 14.45 +0.73 55 0 0 0
26JUN26 380.00 P 19.73 19.73 19.73 20.12 +0.79 54 15 15 +15
26JUN26 390.00 P 0.00 0.00 0.00 27.29 +1.32 55 0 0 0
26JUN26 400.00 P 0.00 0.00 0.00 35.00 +1.54 55 0 0 0
26JUN26 410.00 P 0.00 0.00 0.00 43.44 +1.72 55 0 0 0
26JUN26 420.00 P 0.00 0.00 0.00 52.39 +1.81 55 0 0 0
26JUN26 430.00 P 0.00 0.00 0.00 61.72 +1.88 55 0 0 0
26JUN26 440.00 P 0.00 0.00 0.00 72.17 +2.78 67 0 0 0
26JUN26 450.00 P 0.00 0.00 0.00 81.54 +2.40 65 0 0 0
26JUN26 460.00 P 0.00 0.00 0.00 91.45 +2.42 69 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 74 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 67 0 16 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 58 0 9 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 3 0
29JUN26 280.00 P 0.00 0.00 0.00 0.02 -0.02 50 0 4 0
29JUN26 285.00 P 0.00 0.00 0.00 0.04 -0.03 50 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.08 -0.04 51 0 18 0
29JUN26 295.00 P 0.00 0.00 0.00 0.13 -0.08 50 0 16 0
29JUN26 300.00 P 0.68 0.79 0.68 0.23 -0.08 51 98 440 +43
29JUN26 310.00 P 1.18 1.18 1.18 0.55 -0.16 51 2 242 +2
29JUN26 320.00 P 0.00 0.00 0.00 1.18 -0.24 51 0 640 0
29JUN26 330.00 P 2.57 2.57 2.55 2.33 -0.32 51 30 1,004 +30
29JUN26 340.00 P 3.88 4.35 3.88 4.12 -0.38 51 40 723 -30
29JUN26 350.00 P 6.10 7.28 6.10 6.66 -0.59 50 29 1,034 +13
29JUN26 360.00 P 9.70 9.70 9.70 10.15 -0.71 50 2 1,021 +2
29JUN26 370.00 P 14.27 14.90 14.26 14.89 -0.56 50 94 3,787 +11
29JUN26 380.00 P 0.00 0.00 0.00 20.52 -0.58 49 0 1,928 0
29JUN26 390.00 P 0.00 0.00 0.00 27.62 -0.11 50 0 4,098 0
29JUN26 400.00 P 0.00 0.00 0.00 35.24 +0.64 50 1 6,427 -1
29JUN26 410.00 P 44.40 44.40 44.40 43.62 +0.98 50 2 1,778 -2
29JUN26 420.00 P 52.80 52.80 52.80 52.52 +1.26 50 5 2,827 -5
29JUN26 430.00 P 0.00 0.00 0.00 61.81 -0.31 50 0 654 0
29JUN26 440.00 P 0.00 0.00 0.00 72.26 +1.52 61 0 484 0
29JUN26 450.00 P 0.00 0.00 0.00 81.54 -0.17 58 0 1,963 0
29JUN26 460.00 P 0.00 0.00 0.00 91.45 +1.44 62 0 295 0
29JUN26 470.00 P 0.00 0.00 0.00 101.07 +0.86 57 0 162 0
29JUN26 480.00 P 0.00 0.00 0.00 111.01 -0.11 57 0 223 -116
29JUN26 490.00 P 124.00 124.00 124.00 121.42 +1.31 75 1 39 -13
29JUN26 500.00 P 130.50 130.50 130.50 131.13 +0.43 72 130 953 -559
29JUN26 510.00 P 0.00 0.00 0.00 141.01 +0.34 68 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 151.00 +0.33 0 0 0 0
29JUN26 530.00 P 0.00 0.00 0.00 161.00 -0.16 0 0 31 0
29JUN26 540.00 P 0.00 0.00 0.00 171.00 +0.33 0 0 15 0
29JUN26 550.00 P 0.00 0.00 0.00 181.00 -0.14 0 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 191.00 +0.34 0 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 201.00 +0.34 0 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 211.06 +0.03 97 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 221.06 +0.30 100 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 231.00 -0.18 0 0 265 0
29JUN26 610.00 P 0.00 0.00 0.00 241.00 +0.90 0 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 251.00 -0.13 0 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 261.00 +0.42 0 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 271.00 +0.34 0 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 281.00 +0.34 0 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 291.00 +0.34 0 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 301.00 +0.34 0 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 311.00 +0.34 0 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 321.00 +0.34 0 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 331.00 +0.35 0 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 341.00 +0.43 0 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 351.05 +0.48 136 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 361.00 +0.25 0 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 371.00 +0.67 0 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 381.00 -0.21 0 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 391.00 -0.12 0 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 401.00 +0.43 0 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 411.00 +0.75 0 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 421.00 +0.35 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 431.00 +0.35 0 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 441.00 +0.35 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 451.00 +0.35 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 461.00 +0.75 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 471.00 +0.36 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 481.00 +0.44 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 3 0
30JUL26 255.00 P 0.00 0.00 0.00 0.07 -0.02 41 0 100 0
30JUL26 260.00 P 0.00 0.00 0.00 0.10 -0.03 41 0 30 0
30JUL26 265.00 P 0.00 0.00 0.00 0.16 -0.03 41 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.23 -0.05 41 0 105 0
30JUL26 275.00 P 0.00 0.00 0.00 0.33 -0.05 41 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.48 -0.06 41 0 35 0
30JUL26 285.00 P 0.00 0.00 0.00 0.65 -0.08 41 0 0 0
30JUL26 290.00 P 0.00 0.00 0.00 0.89 -0.09 41 0 3 0
30JUL26 295.00 P 0.00 0.00 0.00 1.23 -0.12 41 0 97 0
30JUL26 300.00 P 0.00 0.00 0.00 1.61 -0.12 41 0 149 0
30JUL26 310.00 P 0.00 0.00 0.00 2.65 -0.16 41 0 228 0
30JUL26 320.00 P 4.43 4.80 4.43 4.20 -0.17 41 29 383 +14
30JUL26 330.00 P 6.00 6.58 6.00 6.31 -0.16 41 20 320 -5
30JUL26 340.00 P 8.70 9.50 8.58 8.87 -0.34 41 46 2,331 +46
30JUL26 350.00 P 11.82 12.90 10.66 12.17 -0.37 41 82 391 +56
30JUL26 360.00 P 0.00 0.00 0.00 16.30 -0.34 41 0 720 0
30JUL26 370.00 P 19.82 19.82 19.82 21.18 +0.03 41 2 388 +1
30JUL26 380.00 P 25.09 25.09 24.34 26.86 +0.07 41 45 499 0
30JUL26 390.00 P 32.88 32.88 32.88 33.23 -0.11 41 8 288 +8
30JUL26 400.00 P 0.00 0.00 0.00 40.26 +0.62 41 1 414 +1
30JUL26 410.00 P 0.00 0.00 0.00 47.85 +0.84 41 0 372 0
30JUL26 420.00 P 0.00 0.00 0.00 55.93 +1.05 41 0 452 0
30JUL26 430.00 P 0.00 0.00 0.00 65.57 +2.36 44 0 238 0
30JUL26 440.00 P 0.00 0.00 0.00 74.60 +0.49 45 0 161 0
30JUL26 450.00 P 0.00 0.00 0.00 83.50 +1.08 45 0 90 0
30JUL26 460.00 P 0.00 0.00 0.00 92.80 +1.19 46 0 31 0
30JUL26 470.00 P 0.00 0.00 0.00 102.36 +1.37 47 0 4 0
30JUL26 480.00 P 0.00 0.00 0.00 111.95 +0.83 47 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 121.48 +1.37 47 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 131.45 +0.75 49 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 141.45 +0.78 52 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 151.45 +0.78 54 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 161.43 +0.27 56 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 171.45 +0.53 59 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 181.42 +0.28 61 0 1 0
30JUL26 560.00 P 0.00 0.00 0.00 191.06 +0.40 57 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 201.42 +0.50 65 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 211.06 +0.03 61 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 221.06 +0.14 63 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 231.06 -0.12 65 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 241.06 +0.13 67 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 251.06 -0.07 69 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.13 -0.02 39 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.19 -0.02 39 0 1 0
28AUG26 250.00 P 0.00 0.00 0.00 0.26 -0.03 39 0 3 0
28AUG26 255.00 P 0.00 0.00 0.00 0.36 -0.03 39 0 7 0
28AUG26 260.00 P 0.00 0.00 0.00 0.49 -0.04 39 0 1 0
28AUG26 265.00 P 0.00 0.00 0.00 0.65 -0.04 39 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.86 -0.06 39 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 1.11 -0.06 39 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 1.44 -0.07 39 0 4 0
28AUG26 285.00 P 0.00 0.00 0.00 1.81 -0.07 39 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 2.28 -0.08 39 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 2.89 -0.10 40 0 16 0
28AUG26 300.00 P 4.16 4.24 4.16 3.55 -0.10 40 33 285 +21
28AUG26 310.00 P 5.48 5.48 5.48 5.17 -0.09 40 15 434 0
28AUG26 320.00 P 0.00 0.00 0.00 7.25 -0.07 40 0 151 0
28AUG26 330.00 P 10.35 10.35 10.16 9.74 -0.25 40 308 505 +305
28AUG26 340.00 P 12.80 12.80 11.50 12.82 -0.35 39 2 2,144 0
28AUG26 350.00 P 16.01 16.70 16.01 16.51 -0.19 39 16 212 +1
28AUG26 360.00 P 20.25 21.44 20.25 20.83 -0.15 39 30 187 0
28AUG26 370.00 P 24.60 25.49 24.60 25.83 -0.10 39 75 341 +30
28AUG26 380.00 P 28.93 31.57 28.93 31.51 +0.01 39 33 831 +3
28AUG26 390.00 P 35.06 35.06 35.06 36.64 -1.10 38 15 275 +15
28AUG26 400.00 P 0.00 0.00 0.00 45.79 +0.74 42 0 108 0
28AUG26 410.00 P 50.70 50.70 50.70 51.61 +0.73 39 15 123 +15
28AUG26 420.00 P 0.00 0.00 0.00 59.34 +0.94 39 0 47 0
28AUG26 430.00 P 0.00 0.00 0.00 68.43 +0.21 42 0 146 0
28AUG26 440.00 P 0.00 0.00 0.00 76.91 +0.08 42 0 136 0
28AUG26 450.00 P 0.00 0.00 0.00 85.47 -0.19 42 0 75 0
28AUG26 460.00 P 0.00 0.00 0.00 94.25 +0.08 42 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 103.64 +0.11 43 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 112.70 +0.27 42 0 2 0
28AUG26 490.00 P 0.00 0.00 0.00 122.20 +0.40 42 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 132.30 +0.14 45 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 142.00 +0.20 46 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 151.99 +1.26 48 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 161.99 +0.75 50 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 171.99 +0.73 52 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 181.58 +0.44 51 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 191.75 +0.77 54 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 201.43 +0.51 54 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 211.43 +0.40 56 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 221.43 +0.50 58 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 231.44 +0.26 59 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 241.42 +0.49 61 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 251.97 +0.84 67 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.14 -0.01 40 0 2 0
29SEP26 225.00 P 0.00 0.00 0.00 0.20 -0.02 39 0 61 0
29SEP26 230.00 P 0.00 0.00 0.00 0.26 -0.03 39 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 0.36 -0.03 39 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.47 -0.04 39 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 0.63 -0.05 39 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 0.79 -0.06 39 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 1.04 -0.06 39 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 1.29 -0.07 39 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 1.63 -0.08 39 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 2.01 -0.08 39 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 2.45 -0.10 39 0 2 0
29SEP26 280.00 P 0.00 0.00 0.00 3.08 -0.01 40 0 34 0
29SEP26 285.00 P 0.00 0.00 0.00 3.64 0.00 40 0 15 0
29SEP26 290.00 P 0.00 0.00 0.00 4.41 +0.02 40 0 14 0
29SEP26 295.00 P 0.00 0.00 0.00 5.03 -0.27 39 0 56 0
29SEP26 300.00 P 0.00 0.00 0.00 6.09 -0.11 40 0 433 0
29SEP26 310.00 P 0.00 0.00 0.00 8.17 -0.12 40 0 824 0
29SEP26 320.00 P 0.00 0.00 0.00 10.84 -0.10 40 0 158 0
29SEP26 330.00 P 0.00 0.00 0.00 13.80 -0.21 40 0 1,021 0
29SEP26 340.00 P 0.00 0.00 0.00 17.30 -0.18 40 0 157 0
29SEP26 350.00 P 0.00 0.00 0.00 21.18 -0.37 39 0 208 0
29SEP26 360.00 P 24.23 26.06 24.00 25.63 -0.20 39 21 1,237 -3
29SEP26 370.00 P 0.00 0.00 0.00 30.67 -0.16 39 0 1,006 0
29SEP26 380.00 P 35.80 35.84 35.80 36.29 -0.10 39 19 721 +4
29SEP26 390.00 P 0.00 0.00 0.00 42.57 +0.12 40 0 989 0
29SEP26 400.00 P 0.00 0.00 0.00 50.32 +0.48 41 0 3,398 0
29SEP26 410.00 P 0.00 0.00 0.00 55.88 +0.37 39 0 2,226 0
29SEP26 420.00 P 0.00 0.00 0.00 64.20 -0.09 41 0 1,830 0
29SEP26 430.00 P 0.00 0.00 0.00 72.11 -0.04 41 0 516 0
29SEP26 440.00 P 0.00 0.00 0.00 80.22 -0.02 41 0 490 0
29SEP26 450.00 P 0.00 0.00 0.00 88.61 +0.06 42 0 154 0
29SEP26 460.00 P 99.00 99.00 99.00 97.22 -0.23 42 1 663 0
29SEP26 470.00 P 0.00 0.00 0.00 105.83 -0.42 42 0 790 0
29SEP26 480.00 P 0.00 0.00 0.00 115.22 +0.16 43 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 124.32 +0.15 43 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 133.50 +0.19 43 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 142.64 +0.03 42 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 152.18 +0.38 43 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 161.99 +0.66 44 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 171.99 +0.73 45 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 181.58 +0.44 45 0 13 0
29SEP26 560.00 P 0.00 0.00 0.00 191.75 +0.77 48 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 201.65 +0.73 49 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 211.68 +0.65 50 0 330 0
29SEP26 590.00 P 0.00 0.00 0.00 221.66 +0.73 52 0 272 0
29SEP26 600.00 P 0.00 0.00 0.00 231.63 +0.45 53 0 2 0
29SEP26 610.00 P 0.00 0.00 0.00 241.42 +0.49 53 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 251.97 +0.84 58 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 261.64 +0.81 57 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 271.65 +0.43 59 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 281.64 +0.84 60 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 291.64 +0.85 61 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 301.64 +0.85 63 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 311.64 +0.83 64 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 321.64 +0.85 65 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 331.64 +0.43 67 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.44 +0.07 39 0 4 0
30DEC26 205.00 P 0.00 0.00 0.00 0.55 +0.07 39 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.72 +0.11 39 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.89 +0.11 39 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 1.10 +0.15 39 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 1.37 +0.17 39 0 129 0
30DEC26 230.00 P 0.00 0.00 0.00 1.64 +0.18 39 0 16 0
30DEC26 235.00 P 0.00 0.00 0.00 2.00 +0.25 39 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 2.40 +0.26 39 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 2.79 +0.25 39 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 3.35 +0.35 39 0 83 0
30DEC26 255.00 P 0.00 0.00 0.00 3.92 +0.36 39 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 4.50 +0.38 39 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 5.27 +0.49 39 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 6.05 +0.49 39 0 6 0
30DEC26 275.00 P 0.00 0.00 0.00 7.04 +0.52 40 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 7.85 +0.42 39 0 13 0
30DEC26 285.00 P 0.00 0.00 0.00 8.90 +0.41 39 0 100 0
30DEC26 290.00 P 0.00 0.00 0.00 9.94 +0.38 39 0 11 0
30DEC26 295.00 P 0.00 0.00 0.00 11.17 +0.51 39 0 20 0
30DEC26 300.00 P 0.00 0.00 0.00 12.90 +0.86 40 0 211 0
30DEC26 310.00 P 0.00 0.00 0.00 15.66 +0.84 40 0 35 0
30DEC26 320.00 P 18.23 18.23 18.23 18.68 +0.52 39 1 58 0
30DEC26 330.00 P 0.00 0.00 0.00 22.10 +0.43 39 0 92 0
30DEC26 340.00 P 0.00 0.00 0.00 25.93 +0.03 39 0 83 0
30DEC26 350.00 P 0.00 0.00 0.00 30.18 -0.02 39 0 827 0
30DEC26 360.00 P 0.00 0.00 0.00 34.89 -0.38 38 0 276 0
30DEC26 370.00 P 0.00 0.00 0.00 40.05 -0.34 39 0 629 0
30DEC26 380.00 P 0.00 0.00 0.00 45.63 +1.37 38 0 94 0
30DEC26 390.00 P 0.00 0.00 0.00 50.74 +0.71 38 0 1,082 0
30DEC26 400.00 P 0.00 0.00 0.00 56.99 -0.69 38 0 938 0
30DEC26 410.00 P 0.00 0.00 0.00 65.47 +0.32 39 0 206 0
30DEC26 420.00 P 0.00 0.00 0.00 72.64 +0.50 40 0 160 0
30DEC26 430.00 P 0.00 0.00 0.00 80.02 +0.42 40 0 149 0
30DEC26 440.00 P 0.00 0.00 0.00 87.69 +0.27 40 0 316 0
30DEC26 450.00 P 0.00 0.00 0.00 95.58 +0.50 40 0 557 0
30DEC26 460.00 P 0.00 0.00 0.00 103.70 +0.59 40 0 1,094 0
30DEC26 470.00 P 0.00 0.00 0.00 111.95 +0.61 41 0 666 0
30DEC26 480.00 P 0.00 0.00 0.00 120.02 +0.39 40 0 39 0
30DEC26 490.00 P 0.00 0.00 0.00 129.07 +0.81 41 0 15 0
30DEC26 500.00 P 0.00 0.00 0.00 137.86 +0.93 41 0 51 0
30DEC26 510.00 P 0.00 0.00 0.00 146.52 -0.04 41 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 155.65 +0.14 41 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 164.74 +0.14 41 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 173.84 -0.34 41 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 183.12 -0.34 41 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 192.35 -0.45 40 0 2 0
30DEC26 570.00 P 0.00 0.00 0.00 201.96 +0.03 40 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 211.68 +0.07 40 0 3 0
30DEC26 590.00 P 0.00 0.00 0.00 221.66 +0.26 41 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 231.63 +0.38 42 0 5 0
30DEC26 610.00 P 0.00 0.00 0.00 241.64 +0.39 44 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 251.97 +0.84 46 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 261.64 +0.39 46 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 271.65 +0.43 47 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 281.64 +0.84 48 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 291.64 +0.85 49 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 301.64 +0.85 50 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 311.64 +0.82 51 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 321.64 +0.83 52 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 331.64 +0.43 53 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 1.07 -0.15 38 0 23 0
30MAR27 205.00 P 0.00 0.00 0.00 1.34 -0.15 38 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 1.61 -0.15 38 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 1.91 -0.20 38 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 2.31 -0.21 38 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 2.71 -0.21 38 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 3.15 -0.26 38 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 3.83 -0.28 38 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 4.41 -0.29 38 0 2 0
30MAR27 245.00 P 0.00 0.00 0.00 5.01 -0.34 38 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 5.81 -0.36 38 0 2 0
30MAR27 255.00 P 0.00 0.00 0.00 6.62 -0.36 38 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 7.43 -0.38 38 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 8.39 -0.43 38 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 9.47 -0.44 38 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 10.56 -0.44 38 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 11.65 -0.46 38 0 9 0
30MAR27 285.00 P 0.00 0.00 0.00 13.00 -0.49 38 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 14.40 -0.50 38 0 36 0
30MAR27 295.00 P 0.00 0.00 0.00 15.81 -0.51 38 0 10 0
30MAR27 300.00 P 0.00 0.00 0.00 17.23 -0.52 38 0 53 0
30MAR27 310.00 P 0.00 0.00 0.00 20.70 -0.54 38 0 158 0
30MAR27 320.00 P 0.00 0.00 0.00 23.95 -0.64 38 0 46 0
30MAR27 330.00 P 0.00 0.00 0.00 28.04 -0.14 38 0 41 0
30MAR27 340.00 P 0.00 0.00 0.00 32.00 -0.51 38 0 27 0
30MAR27 350.00 P 0.00 0.00 0.00 36.49 -0.52 38 0 27 0
30MAR27 360.00 P 0.00 0.00 0.00 41.21 -0.50 38 0 1,533 0
30MAR27 370.00 P 0.00 0.00 0.00 47.96 -0.41 39 0 21 0
30MAR27 380.00 P 0.00 0.00 0.00 52.24 -1.43 38 0 96 0
30MAR27 390.00 P 0.00 0.00 0.00 58.29 -1.57 38 0 20 0
30MAR27 400.00 P 0.00 0.00 0.00 64.63 +0.22 38 0 69 0
30MAR27 410.00 P 0.00 0.00 0.00 71.38 +0.34 38 0 32 0
30MAR27 420.00 P 0.00 0.00 0.00 78.24 +0.31 38 0 30 0
30MAR27 430.00 P 0.00 0.00 0.00 85.49 -0.31 38 0 21 0
30MAR27 440.00 P 0.00 0.00 0.00 92.91 -0.12 39 0 17 0
30MAR27 450.00 P 0.00 0.00 0.00 100.58 +0.49 39 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 108.42 -0.05 39 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 116.22 -0.10 39 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 124.47 0.00 39 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 132.78 +0.06 39 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 141.14 -0.02 39 0 100 0
30MAR27 510.00 P 0.00 0.00 0.00 149.80 +0.11 39 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 158.54 +0.18 39 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 167.28 +0.14 39 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 175.43 -0.64 38 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 185.24 +0.16 39 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 193.56 -0.63 38 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 202.78 -0.68 37 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 213.09 +1.34 39 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 222.44 +0.98 39 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 231.63 +0.19 38 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 241.64 +0.39 39 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 251.97 +0.84 41 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 16.92 -0.15 38 0 14 0
29JUN27 290.00 P 0.00 0.00 0.00 18.35 -0.16 38 0 2 0
29JUN27 295.00 P 0.00 0.00 0.00 19.95 -0.13 38 0 0 0
29JUN27 300.00 P 22.33 22.33 22.33 21.73 -0.13 38 10 29 +10
29JUN27 310.00 P 25.66 25.66 25.66 25.30 -0.14 38 10 10 +10
29JUN27 320.00 P 28.88 28.88 28.88 28.97 -0.31 38 10 12 +10
29JUN27 330.00 P 32.88 32.88 32.88 32.85 -0.39 38 10 68 0
29JUN27 340.00 P 36.88 36.88 36.88 37.05 -0.39 38 10 11 +10
29JUN27 350.00 P 41.38 41.38 41.38 41.58 -0.45 37 10 33 +10
29JUN27 360.00 P 46.38 46.73 46.38 46.46 -0.44 37 12 58 +12
29JUN27 370.00 P 51.14 51.38 51.14 51.68 -0.43 37 25 45 +25
29JUN27 380.00 P 0.00 0.00 0.00 57.21 -0.42 37 0 2 0
29JUN27 390.00 P 0.00 0.00 0.00 63.12 -0.39 37 0 72 0
29JUN27 400.00 P 68.50 68.50 68.50 69.36 -0.37 37 1 30 0
29JUN27 410.00 P 0.00 0.00 0.00 75.88 -0.23 37 0 20 0
29JUN27 420.00 P 0.00 0.00 0.00 82.65 -0.20 37 0 20 0
29JUN27 430.00 P 0.00 0.00 0.00 90.20 -0.14 38 0 8 0
29JUN27 440.00 P 0.00 0.00 0.00 97.44 -0.08 38 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 104.55 -0.38 38 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 112.51 -0.05 38 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 120.38 +0.12 38 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 128.35 +0.14 38 0 0 0
TOTAL PUT 1,678 74,352 +274
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$ 2.63
29JUN26 1.80 C 0.00 0.00 0.00 0.84 0.00 112 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.79 0.00 105 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.74 0.00 98 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.69 0.00 91 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.64 0.00 85 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.54 0.00 72 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.44 0.00 59 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.33 -0.01 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.25 0.00 45 0 23 0
29JUN26 2.50 C 0.00 0.00 0.00 0.17 -0.01 44 0 2 0
29JUN26 2.60 C 0.00 0.00 0.00 0.11 -0.01 45 0 35 0
29JUN26 2.70 C 0.10 0.10 0.10 0.07 0.00 48 200 353 +127
29JUN26 2.80 C 0.00 0.00 0.00 0.05 0.00 54 0 694 0
29JUN26 2.90 C 0.00 0.00 0.00 0.03 +0.01 55 0 319 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 48 0 276 0
29JUN26 3.10 C 0.01 0.01 0.01 0.01 0.00 56 7 772 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 64 0 437 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 72 0 93 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 79 0 286 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 86 0 310 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 93 0 116 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 99 0 563 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 105 0 589 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 111 0 101 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 117 0 484 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 122 0 230 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 132 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 137 0 20 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 142 0 610 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 147 0 40 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 151 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 155 0 366 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 160 0 100 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 164 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 174 0 200 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 183 0 169 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 192 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 200 0 1,127 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 208 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 215 0 58 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 229 0 99 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 236 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 242 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 248 0 708 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 254 0 4,137 0
30JUL26 1.80 C 0.00 0.00 0.00 0.85 0.00 70 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.80 0.00 65 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.75 0.00 61 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.71 0.00 65 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.66 0.00 61 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.54 -0.03 33 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.48 -0.01 54 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.41 +0.01 57 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.33 0.00 53 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.26 -0.02 50 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.20 -0.02 49 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.16 -0.01 50 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.12 -0.01 49 0 30 0
30JUL26 2.90 C 0.11 0.11 0.11 0.09 -0.01 49 100 146 +60
30JUL26 3.00 C 0.00 0.00 0.00 0.07 -0.01 51 0 105 0
30JUL26 3.10 C 0.00 0.00 0.00 0.05 -0.02 50 0 31 0
30JUL26 3.20 C 0.00 0.00 0.00 0.03 -0.02 47 0 15 0
30JUL26 3.30 C 0.00 0.00 0.00 0.02 -0.02 47 0 75 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 -0.02 44 0 59 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 165 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 51 0 14 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 61 0 168 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 65 0 22 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.87 0.00 66 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.82 -0.01 62 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.75 -0.03 44 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.74 0.00 64 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.66 -0.04 45 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.62 0.00 63 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.51 -0.03 51 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.44 -0.03 51 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.40 0.00 57 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.34 -0.01 57 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.28 -0.01 54 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.24 -0.01 55 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.20 -0.01 55 0 1 0
28AUG26 2.90 C 0.00 0.00 0.00 0.17 -0.01 56 0 37 0
28AUG26 3.00 C 0.00 0.00 0.00 0.14 -0.01 56 0 31 0
28AUG26 3.10 C 0.00 0.00 0.00 0.12 -0.01 57 0 100 0
28AUG26 3.20 C 0.00 0.00 0.00 0.09 -0.01 54 0 100 0
28AUG26 3.30 C 0.00 0.00 0.00 0.07 -0.01 53 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 0.06 -0.01 55 0 11 0
28AUG26 3.50 C 0.00 0.00 0.00 0.05 -0.01 55 0 122 0
28AUG26 3.60 C 0.00 0.00 0.00 0.04 -0.01 55 0 10 0
28AUG26 3.70 C 0.00 0.00 0.00 0.03 -0.01 54 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.02 -0.01 52 0 5 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 50 0 7 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.91 +0.03 70 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.86 -0.01 66 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.82 -0.01 66 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.78 -0.01 65 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.74 +0.02 64 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.66 -0.02 62 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.59 -0.02 61 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.53 -0.02 62 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.47 -0.01 61 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.39 -0.03 56 0 5 0
29SEP26 2.60 C 0.00 0.00 0.00 0.34 -0.03 56 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.30 -0.03 56 0 10 0
29SEP26 2.80 C 0.00 0.00 0.00 0.26 -0.03 56 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.23 -0.02 57 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.20 -0.02 57 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.17 -0.02 57 0 3 0
29SEP26 3.20 C 0.00 0.00 0.00 0.15 -0.02 57 0 115 0
29SEP26 3.30 C 0.00 0.00 0.00 0.13 -0.02 57 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.11 -0.02 57 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.09 -0.02 56 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.08 -0.02 57 0 43 0
29SEP26 3.70 C 0.05 0.05 0.05 0.07 -0.01 57 23 127 0
29SEP26 3.80 C 0.00 0.00 0.00 0.06 -0.01 57 0 142 0
29SEP26 3.90 C 0.00 0.00 0.00 0.05 -0.01 57 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.04 -0.01 56 0 834 0
29SEP26 4.10 C 0.00 0.00 0.00 0.03 -0.01 54 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.02 -0.01 52 0 215 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 51 0 270 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 54 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 57 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 59 0 231 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 62 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 66 0 185 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 69 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 72 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 75 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 77 0 69 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 80 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 83 0 120 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 85 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 87 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 89 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 92 0 460 0
30DEC26 1.80 C 0.00 0.00 0.00 1.02 -0.01 74 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.98 -0.02 73 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.94 -0.01 71 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.91 -0.02 72 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.87 -0.03 70 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.80 -0.02 68 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.75 -0.01 69 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.69 -0.01 68 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.63 -0.01 66 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.58 -0.01 66 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.54 -0.01 66 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.50 -0.01 66 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.46 -0.01 66 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.43 -0.01 67 0 5 0
30DEC26 3.00 C 0.00 0.00 0.00 0.40 -0.01 67 0 62 0
30DEC26 3.10 C 0.00 0.00 0.00 0.37 -0.01 67 0 3 0
30DEC26 3.20 C 0.31 0.31 0.31 0.34 -0.01 67 2 10 +2
30DEC26 3.30 C 0.30 0.30 0.30 0.32 0.00 67 3 64 +3
30DEC26 3.40 C 0.00 0.00 0.00 0.29 -0.01 66 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.27 -0.01 67 0 120 0
30DEC26 3.60 C 0.00 0.00 0.00 0.25 -0.01 67 0 100 0
30DEC26 3.70 C 0.00 0.00 0.00 0.23 -0.01 67 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.22 0.00 68 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.20 -0.01 67 0 26 0
30DEC26 4.00 C 0.00 0.00 0.00 0.19 0.00 68 0 98 0
30DEC26 4.10 C 0.00 0.00 0.00 0.17 -0.01 67 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.16 -0.01 67 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.15 0.00 68 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.14 0.00 68 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.13 0.00 68 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.12 0.00 68 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.11 0.00 67 0 323 0
30DEC26 4.80 C 0.00 0.00 0.00 0.10 0.00 67 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.09 0.00 66 0 23 0
30MAR27 1.80 C 0.00 0.00 0.00 1.09 -0.01 72 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 1.06 -0.01 72 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 1.03 0.00 72 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.99 -0.01 70 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.96 -0.01 70 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.91 -0.01 70 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.85 -0.01 69 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.79 -0.02 68 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.73 -0.03 66 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.70 0.00 68 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.64 -0.01 65 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.60 0.00 65 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.56 -0.01 65 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.53 0.00 65 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.51 +0.01 67 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 0.44 -0.01 65 0 15 0
30MAR27 3.30 C 0.00 0.00 0.00 0.42 0.00 66 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.39 -0.01 65 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.37 0.00 66 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.35 0.00 66 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.33 0.00 66 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.31 0.00 66 0 33 0
30MAR27 3.90 C 0.00 0.00 0.00 0.29 0.00 66 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 0.00 66 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 0.00 66 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.22 0.00 66 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.21 0.00 66 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.20 0.00 67 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.19 0.00 67 0 34 0
29JUN27 1.80 C 0.00 0.00 0.00 1.15 -0.01 71 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 1.10 -0.03 67 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.08 -0.02 69 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.06 -0.01 69 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 1.02 -0.04 68 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.97 -0.02 68 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.93 0.00 69 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.87 -0.01 67 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.82 0.00 66 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.78 -0.01 66 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.75 0.00 67 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.70 -0.01 66 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.67 -0.01 66 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.63 -0.02 66 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.60 -0.02 66 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.57 -0.02 66 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.55 -0.01 67 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.52 -0.02 66 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.50 -0.01 67 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.47 -0.02 66 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.45 -0.02 66 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.43 -0.02 66 0 1 0
TOTAL CALL 335 20,495 +192
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 96 0 2 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 89 0 204 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 63 0 100 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 51 0 150 0
29JUN26 2.40 P 0.00 0.00 0.00 0.02 0.00 47 0 150 0
29JUN26 2.50 P 0.00 0.00 0.00 0.04 0.00 45 0 235 0
29JUN26 2.60 P 0.00 0.00 0.00 0.09 +0.01 51 0 365 0
29JUN26 2.70 P 0.14 0.14 0.14 0.13 -0.01 44 10 169 -10
29JUN26 2.80 P 0.00 0.00 0.00 0.21 +0.01 49 0 5,530 0
29JUN26 2.90 P 0.00 0.00 0.00 0.29 0.00 49 0 1,665 0
29JUN26 3.00 P 0.00 0.00 0.00 0.39 +0.01 60 0 359 0
29JUN26 3.10 P 0.00 0.00 0.00 0.47 -0.01 0 0 200 0
29JUN26 3.20 P 0.00 0.00 0.00 0.57 0.00 0 0 177 0
29JUN26 3.30 P 0.00 0.00 0.00 0.67 -0.01 0 0 720 0
29JUN26 3.40 P 0.00 0.00 0.00 0.79 +0.01 96 0 1,232 0
29JUN26 3.50 P 0.00 0.00 0.00 0.87 -0.01 0 0 935 0
29JUN26 3.60 P 0.00 0.00 0.00 0.97 0.00 0 0 983 0
29JUN26 3.70 P 0.00 0.00 0.00 1.07 0.00 0 0 165 0
29JUN26 3.80 P 0.00 0.00 0.00 1.17 0.00 0 0 577 0
29JUN26 3.90 P 0.00 0.00 0.00 1.27 0.00 0 0 88 0
29JUN26 4.00 P 0.00 0.00 0.00 1.37 0.00 0 0 103 0
29JUN26 4.10 P 0.00 0.00 0.00 1.47 0.00 0 0 128 0
29JUN26 4.20 P 0.00 0.00 0.00 1.57 0.00 0 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.67 +0.01 0 0 27 0
29JUN26 4.40 P 0.00 0.00 0.00 1.77 +0.01 0 0 10 0
29JUN26 4.50 P 0.00 0.00 0.00 1.87 +0.01 0 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.97 +0.01 0 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 2.07 +0.01 0 0 207 0
29JUN26 4.80 P 0.00 0.00 0.00 2.17 +0.01 0 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 2.27 +0.01 0 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 2.37 +0.01 0 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 2.62 +0.01 0 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.87 +0.01 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 3.12 +0.01 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 3.37 +0.01 0 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.62 +0.01 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.87 +0.01 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 4.12 +0.01 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 4.37 +0.01 0 0 10 -10
29JUN26 7.25 P 0.00 0.00 0.00 4.62 +0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.87 +0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 5.12 +0.01 0 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 5.37 0.00 0 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 57 0 150 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.03 0.00 57 0 4 0
30JUL26 2.20 P 0.00 0.00 0.00 0.04 0.00 53 0 65 0
30JUL26 2.30 P 0.00 0.00 0.00 0.06 -0.01 52 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.09 -0.01 52 0 150 0
30JUL26 2.50 P 0.00 0.00 0.00 0.13 0.00 53 0 574 0
30JUL26 2.60 P 0.17 0.17 0.17 0.18 0.00 54 5 196 +5
30JUL26 2.70 P 0.00 0.00 0.00 0.23 -0.01 52 0 80 0
30JUL26 2.80 P 0.00 0.00 0.00 0.29 -0.01 52 0 20 0
30JUL26 2.90 P 0.00 0.00 0.00 0.36 0.00 52 0 25 0
30JUL26 3.00 P 0.00 0.00 0.00 0.45 0.00 57 0 355 0
30JUL26 3.10 P 0.00 0.00 0.00 0.53 0.00 57 0 35 0
30JUL26 3.20 P 0.00 0.00 0.00 0.61 0.00 55 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.71 +0.01 61 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.79 0.00 56 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.89 -0.01 60 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.98 -0.02 57 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.08 -0.02 61 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 1.18 -0.01 65 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.28 -0.02 69 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.38 -0.02 72 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.48 -0.02 75 0 0 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 1.85 P 0.00 0.00 0.00 0.02 0.00 56 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.03 0.00 59 0 50 0
28AUG26 1.95 P 0.00 0.00 0.00 0.04 0.00 60 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 0.06 -0.01 56 0 102 0
28AUG26 2.20 P 0.00 0.00 0.00 0.09 0.00 58 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.12 0.00 57 0 0 0
28AUG26 2.40 P 0.16 0.16 0.16 0.16 0.00 58 20 0 -20
28AUG26 2.50 P 0.00 0.00 0.00 0.20 0.00 57 0 40 0
28AUG26 2.60 P 0.00 0.00 0.00 0.25 -0.01 57 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.31 0.00 58 0 83 0
28AUG26 2.80 P 0.00 0.00 0.00 0.37 0.00 58 0 27 0
28AUG26 2.90 P 0.00 0.00 0.00 0.43 -0.01 57 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.50 0.00 57 0 20 0
28AUG26 3.10 P 0.00 0.00 0.00 0.58 -0.01 58 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.65 -0.02 56 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.74 -0.01 57 0 42 0
28AUG26 3.40 P 0.00 0.00 0.00 0.82 -0.01 56 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.91 -0.01 56 0 10 0
28AUG26 3.60 P 0.00 0.00 0.00 1.03 +0.02 67 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.10 -0.01 60 0 3 0
28AUG26 3.80 P 0.00 0.00 0.00 1.19 -0.02 59 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.29 -0.01 62 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.39 -0.01 65 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.48 -0.02 61 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.04 -0.01 60 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.05 -0.01 61 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.06 -0.01 61 0 152 0
29SEP26 1.95 P 0.00 0.00 0.00 0.07 -0.01 61 0 3,010 0
29SEP26 2.00 P 0.00 0.00 0.00 0.08 -0.01 60 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.10 -0.02 58 0 208 0
29SEP26 2.20 P 0.00 0.00 0.00 0.13 -0.02 58 0 110 0
29SEP26 2.30 P 0.00 0.00 0.00 0.17 -0.01 59 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.21 -0.02 59 0 218 0
29SEP26 2.50 P 0.00 0.00 0.00 0.26 -0.02 60 0 250 0
29SEP26 2.60 P 0.00 0.00 0.00 0.31 -0.02 59 0 406 0
29SEP26 2.70 P 0.00 0.00 0.00 0.37 -0.02 60 0 803 0
29SEP26 2.80 P 0.00 0.00 0.00 0.43 -0.02 60 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.50 -0.01 61 0 440 0
29SEP26 3.00 P 0.00 0.00 0.00 0.56 -0.02 59 0 340 0
29SEP26 3.10 P 0.00 0.00 0.00 0.63 -0.01 59 0 416 0
29SEP26 3.20 P 0.00 0.00 0.00 0.71 -0.01 60 0 761 0
29SEP26 3.30 P 0.76 0.78 0.76 0.76 -0.01 54 200 971 -200
29SEP26 3.40 P 0.84 0.86 0.84 0.84 -0.02 53 200 1,342 -100
29SEP26 3.50 P 0.93 0.93 0.93 0.92 -0.01 51 100 1,174 0
29SEP26 3.60 P 0.00 0.00 0.00 1.04 -0.01 60 0 788 0
29SEP26 3.70 P 0.00 0.00 0.00 1.13 -0.01 60 0 734 0
29SEP26 3.80 P 0.00 0.00 0.00 1.25 0.00 69 0 112 0
29SEP26 3.90 P 0.00 0.00 0.00 1.31 -0.01 60 0 33 0
29SEP26 4.00 P 0.00 0.00 0.00 1.41 -0.03 63 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.50 -0.03 62 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.60 -0.03 64 0 349 0
29SEP26 4.30 P 0.00 0.00 0.00 1.70 -0.03 67 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.79 -0.04 65 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.89 -0.04 67 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.99 -0.04 69 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 2.13 +0.04 86 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 2.18 -0.01 67 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 2.28 0.00 69 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 2.38 0.00 71 0 205 0
29SEP26 5.25 P 0.00 0.00 0.00 2.67 -0.02 94 0 250 0
29SEP26 5.50 P 0.00 0.00 0.00 2.92 +0.05 98 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.12 -0.05 0 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 3.37 -0.05 0 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.62 -0.05 0 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.87 -0.05 0 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 4.12 -0.05 0 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.37 0.00 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.62 -0.05 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.87 0.00 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.12 0.00 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.37 0.00 0 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 0.15 -0.01 68 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 0.00 70 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.21 0.00 70 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.25 0.00 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 0.00 70 0 24 0
30DEC26 2.40 P 0.00 0.00 0.00 0.39 0.00 70 0 290 0
30DEC26 2.50 P 0.00 0.00 0.00 0.45 0.00 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 0.00 71 0 5,893 0
30DEC26 2.90 P 0.00 0.00 0.00 0.69 0.00 70 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 0.00 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 1.05 -0.01 71 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 1.10 -0.01 67 0 30 0
30DEC26 3.60 P 0.00 0.00 0.00 1.18 0.00 67 0 27 0
30DEC26 3.70 P 0.00 0.00 0.00 1.25 -0.05 66 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.33 -0.02 65 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.42 0.00 66 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.50 -0.01 65 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.58 -0.05 64 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.68 0.00 66 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.76 -0.01 65 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.85 -0.05 65 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.95 -0.01 67 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.04 -0.06 66 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.13 -0.07 66 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.23 -0.06 68 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.33 -0.05 69 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.20 +0.01 69 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.21 0.00 67 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.24 +0.01 69 0 10 0
30MAR27 1.95 P 0.00 0.00 0.00 0.26 +0.01 69 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.28 +0.01 69 0 1,020 0
30MAR27 2.10 P 0.00 0.00 0.00 0.32 0.00 68 0 256 0
30MAR27 2.20 P 0.00 0.00 0.00 0.37 +0.01 68 0 99 0
30MAR27 2.30 P 0.00 0.00 0.00 0.42 +0.01 69 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.47 0.00 68 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.53 0.00 69 0 22 0
30MAR27 2.60 P 0.00 0.00 0.00 0.59 +0.01 69 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.65 0.00 69 0 8 0
30MAR27 2.80 P 0.00 0.00 0.00 0.71 0.00 68 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.78 0.00 69 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.85 +0.01 70 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.92 0.00 69 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 0.97 -0.01 67 0 27 0
30MAR27 3.30 P 0.00 0.00 0.00 1.04 -0.01 67 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.12 -0.01 68 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.19 -0.01 67 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.27 +0.01 67 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.34 -0.01 66 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.42 -0.01 66 0 150 0
30MAR27 3.90 P 0.00 0.00 0.00 1.50 -0.03 66 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.58 -0.04 66 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.66 0.00 65 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.74 +0.01 65 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.83 +0.01 65 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.92 +0.01 66 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.01 +0.02 66 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.07 -0.07 62 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.18 -0.04 65 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.26 0.00 69 0 1,100 0
29JUN27 1.85 P 0.00 0.00 0.00 0.28 -0.01 69 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.30 -0.01 69 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.32 -0.01 69 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 69 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 0.50 -0.01 69 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 0.74 -0.01 70 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.80 -0.01 69 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.86 -0.01 69 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.91 -0.02 67 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 0.99 -0.03 68 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.06 -0.03 68 0 32 0
29JUN27 3.30 P 0.00 0.00 0.00 1.13 -0.03 68 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.20 -0.04 68 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.27 -0.05 67 0 36 0
29JUN27 3.60 P 0.00 0.00 0.00 1.34 -0.04 66 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.42 -0.05 67 0 22 0
TOTAL PUT 535 44,831 -335
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 14.66 -0.01 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.16 -0.01 30 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 9.66 -0.02 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.18 -0.02 25 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 4.77 -0.06 25 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 2.66 -0.11 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 1.16 -0.14 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.37 -0.11 24 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.09 -0.04 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
TOTAL CALL 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.10 -0.05 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.49 -0.10 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 1.49 -0.13 24 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 3.21 -0.09 24 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 5.44 -0.04 24 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$ 8.85
29JUN26 4.72 C 0.00 0.00 0.00 4.13 +0.02 0 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 4.04 +0.03 130 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 3.79 +0.02 0 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 3.55 +0.02 0 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.32 +0.03 100 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 3.08 +0.03 91 0 0 0
29JUN26 6.03 C 0.00 0.00 0.00 2.82 +0.02 0 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 2.58 +0.02 0 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.34 +0.02 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.10 +0.02 0 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 1.86 +0.02 0 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 1.63 +0.03 44 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.39 +0.03 37 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.15 +0.03 30 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 0.91 +0.02 23 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 0.68 +0.02 25 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.46 0.00 26 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.29 0.00 27 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 3.10 +0.03 0 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 2.88 +0.07 47 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.63 +0.05 39 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.41 +0.07 41 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.17 +0.06 37 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.94 +0.07 35 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.71 +0.06 32 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.49 +0.06 31 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.28 +0.05 30 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.05 +0.01 26 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.87 0.00 26 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.71 0.00 27 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.57 -0.01 27 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.46 +0.02 27 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.36 +0.01 27 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.28 +0.01 27 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.21 -0.01 27 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
TOTAL CALL 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 105 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 70 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.01 0.00 55 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.01 -0.01 25 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.11 -0.03 27 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.22 -0.04 27 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.38 -0.04 27 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.57 -0.04 25 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.80 -0.03 29 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.27 -0.06 0 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.78 -0.03 62 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.27 -0.03 74 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.74 -0.04 79 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 3.22 -0.04 88 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 37 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 30 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.01 0.00 27 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 0.03 -0.01 26 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.18 -0.03 26 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.26 -0.03 26 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.36 -0.04 26 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.47 -0.04 26 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.61 -0.01 26 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.76 -0.03 26 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 0.93 -0.03 27 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.11 -0.03 27 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 1.51 -0.06 27 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.94 -0.06 27 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.40 -0.06 28 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.86 -0.06 28 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.33 -0.06 28 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$ 8.85
29JUN26 5.00 C 0.00 0.00 0.00 3.86 +0.03 122 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.61 +0.03 112 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.36 +0.03 102 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.11 +0.03 92 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.86 +0.03 83 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.60 +0.02 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.35 +0.02 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.10 +0.02 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.85 +0.02 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.61 +0.03 43 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.36 +0.03 36 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.11 +0.03 29 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.86 +0.02 22 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.63 +0.02 27 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.41 0.00 25 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.23 -0.01 24 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.12 -0.01 26 0 41 0
29JUN26 9.25 C 0.08 0.08 0.08 0.06 0.00 27 8 59 0
29JUN26 9.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 565 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 122 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 79 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 65 0 12 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.37 +0.04 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.13 +0.05 37 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.88 +0.04 32 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.63 +0.04 27 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.41 +0.06 33 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.15 +0.02 26 0 2 0
30JUL26 8.00 C 0.00 0.00 0.00 0.92 +0.01 24 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.72 +0.01 25 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.54 +0.03 25 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.38 +0.01 25 0 20 0
30JUL26 9.00 C 0.00 0.00 0.00 0.26 0.00 25 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.18 +0.01 26 0 75 0
30JUL26 9.50 C 0.00 0.00 0.00 0.11 -0.01 25 0 64 0
30JUL26 9.75 C 0.07 0.07 0.07 0.07 0.00 26 2 4 +2
30JUL26 10.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 19 0
30JUL26 10.50 C 0.00 0.00 0.00 0.02 0.00 28 0 2 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.41 +0.06 42 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.17 +0.07 40 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.91 +0.05 33 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.66 +0.04 29 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.45 +0.06 32 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.20 +0.02 27 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.00 +0.02 28 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.81 +0.01 27 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.63 +0.02 27 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.49 +0.01 27 0 15 0
28AUG26 9.00 C 0.00 0.00 0.00 0.38 +0.01 27 0 16 0
28AUG26 9.25 C 0.00 0.00 0.00 0.28 +0.01 27 0 4 0
28AUG26 9.50 C 0.00 0.00 0.00 0.21 0.00 28 0 15 0
28AUG26 9.75 C 0.00 0.00 0.00 0.15 0.00 28 0 60 0
28AUG26 10.00 C 0.00 0.00 0.00 0.10 -0.01 27 0 30 0
28AUG26 10.50 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.90 +0.07 64 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.64 +0.05 54 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.39 +0.04 49 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.15 +0.05 49 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.91 +0.08 48 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.65 +0.04 40 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.41 +0.05 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.17 +0.06 37 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.92 +0.06 33 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.67 +0.04 29 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.46 +0.06 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.24 +0.04 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.02 +0.02 27 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.84 +0.02 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.68 +0.02 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.52 -0.01 26 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.41 0.00 26 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.33 +0.02 27 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.24 -0.01 26 0 117 0
29SEP26 9.75 C 0.00 0.00 0.00 0.18 -0.01 27 0 74 0
29SEP26 10.00 C 0.00 0.00 0.00 0.14 0.00 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 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.15 +0.05 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.91 +0.08 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.65 +0.04 32 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.41 +0.05 31 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.17 +0.05 29 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.95 +0.05 29 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.71 +0.03 27 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.53 +0.06 29 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.34 +0.05 28 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.15 +0.04 27 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.99 +0.04 27 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.85 +0.01 27 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 0.73 +0.02 27 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.61 +0.02 27 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.53 +0.03 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.43 +0.02 27 0 33 0
30DEC26 9.75 C 0.00 0.00 0.00 0.37 +0.03 27 0 34 0
30DEC26 10.00 C 0.00 0.00 0.00 0.31 +0.03 27 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.21 +0.03 27 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.14 +0.02 27 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.09 +0.01 27 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.04 +0.01 28 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 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 2.44 +0.04 29 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.22 +0.04 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.03 +0.08 29 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 1.83 +0.05 29 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.64 +0.04 28 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.46 +0.03 28 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.30 +0.04 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.11 -0.04 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.98 -0.04 26 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.86 -0.04 26 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.75 -0.03 26 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.67 0.00 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.57 -0.02 26 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.50 -0.01 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.42 -0.03 26 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.31 -0.03 26 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.22 -0.04 26 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.16 -0.03 26 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 0.11 -0.03 26 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 42 0
30MAR27 14.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.49 +0.05 27 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.29 +0.06 27 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.09 +0.04 27 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.92 +0.05 27 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.74 +0.03 27 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.58 +0.02 27 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.43 +0.01 27 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.30 +0.02 27 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.18 +0.02 28 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.06 +0.01 28 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.96 +0.02 28 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.86 +0.01 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.77 +0.01 28 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.69 +0.01 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.62 +0.01 28 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.49 +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 0.20 +0.01 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 1,878 +2
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 0.00 125 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 115 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 96 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 79 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 70 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 31 0 7 0
29JUN26 8.25 P 0.00 0.00 0.00 0.02 -0.01 27 0 40 0
29JUN26 8.50 P 0.04 0.04 0.04 0.06 -0.02 27 8 130 +8
29JUN26 8.75 P 0.12 0.12 0.12 0.13 -0.03 26 6 155 0
29JUN26 9.00 P 0.00 0.00 0.00 0.26 -0.05 25 0 132 0
29JUN26 9.25 P 0.00 0.00 0.00 0.44 -0.04 25 0 553 0
29JUN26 9.50 P 0.00 0.00 0.00 0.66 -0.04 25 0 546 0
29JUN26 9.75 P 0.00 0.00 0.00 0.90 -0.03 0 0 31 0
29JUN26 10.00 P 0.00 0.00 0.00 1.15 -0.03 0 0 63 0
29JUN26 10.50 P 0.00 0.00 0.00 1.65 -0.06 0 0 0 -15
29JUN26 11.00 P 0.00 0.00 0.00 2.17 -0.04 67 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.67 -0.04 77 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.17 -0.04 87 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.67 -0.04 97 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.17 -0.04 105 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.67 -0.04 114 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.17 -0.04 122 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.67 -0.04 129 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.17 -0.04 137 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.67 -0.04 144 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 20 0
30JUL26 8.25 P 0.00 0.00 0.00 0.09 -0.02 25 0 30 0
30JUL26 8.50 P 0.00 0.00 0.00 0.16 -0.02 25 0 25 0
30JUL26 8.75 P 0.00 0.00 0.00 0.26 -0.03 25 0 106 0
30JUL26 9.00 P 0.00 0.00 0.00 0.39 -0.04 26 0 90 0
30JUL26 9.25 P 0.00 0.00 0.00 0.55 -0.05 25 0 80 0
30JUL26 9.50 P 0.00 0.00 0.00 0.73 -0.03 25 0 32 0
30JUL26 9.75 P 0.00 0.00 0.00 0.94 -0.03 25 0 15 0
30JUL26 10.00 P 0.00 0.00 0.00 1.17 -0.06 26 0 18 0
30JUL26 10.50 P 0.00 0.00 0.00 1.65 -0.06 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.17 -0.04 40 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.67 -0.04 47 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.17 -0.04 52 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.67 -0.04 58 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.17 -0.04 63 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.67 -0.04 68 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.17 -0.04 73 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.67 -0.04 77 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.17 -0.04 82 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.67 -0.04 86 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.06 0.00 28 0 51 0
28AUG26 7.75 P 0.00 0.00 0.00 0.10 -0.01 28 0 2 0
28AUG26 8.00 P 0.00 0.00 0.00 0.15 -0.02 27 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.24 -0.02 28 0 1 0
28AUG26 8.50 P 0.00 0.00 0.00 0.34 -0.02 28 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.45 -0.04 27 0 15 0
28AUG26 9.00 P 0.00 0.00 0.00 0.60 -0.04 27 0 41 0
28AUG26 9.25 P 0.00 0.00 0.00 0.77 -0.02 28 0 22 0
28AUG26 9.50 P 0.00 0.00 0.00 0.95 -0.03 27 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 1.15 -0.03 27 0 3 0
28AUG26 10.00 P 0.00 0.00 0.00 1.38 -0.05 29 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 1.82 -0.06 28 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.30 -0.06 29 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 2.78 -0.07 26 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.27 -0.07 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.77 -0.06 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.26 -0.07 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.76 -0.06 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.24 -0.07 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.74 -0.07 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 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 0.01 -0.01 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 -0.01 27 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.06 -0.01 27 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.09 -0.01 27 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.14 -0.01 27 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.21 -0.01 27 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.29 -0.02 27 0 18 0
29SEP26 8.50 P 0.00 0.00 0.00 0.41 +0.01 27 0 58 0
29SEP26 8.75 P 0.00 0.00 0.00 0.54 0.00 28 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.69 0.00 28 0 22 0
29SEP26 9.25 P 0.00 0.00 0.00 0.83 -0.02 27 0 43 0
29SEP26 9.50 P 0.00 0.00 0.00 1.01 -0.02 27 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 1.20 -0.02 27 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 1.41 -0.06 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.85 -0.06 28 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.31 -0.07 27 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.79 -0.07 27 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.27 -0.07 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.77 -0.06 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.26 -0.07 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.76 -0.06 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.25 -0.06 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.74 -0.07 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.24 -0.06 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.74 -0.06 0 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 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.10 0.00 27 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.15 +0.01 27 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.20 0.00 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.27 0.00 27 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.34 -0.01 26 0 17 0
30DEC26 8.25 P 0.00 0.00 0.00 0.44 -0.01 27 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.55 -0.01 26 0 9 0
30DEC26 8.75 P 0.00 0.00 0.00 0.67 -0.03 26 0 3 0
30DEC26 9.00 P 0.00 0.00 0.00 0.83 +0.02 27 0 30 0
30DEC26 9.25 P 0.00 0.00 0.00 0.99 +0.03 27 0 7 0
30DEC26 9.50 P 0.00 0.00 0.00 1.15 0.00 27 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 1.31 -0.06 26 0 5 0
30DEC26 10.00 P 0.00 0.00 0.00 1.51 -0.05 27 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 1.94 -0.03 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.38 -0.05 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.83 -0.06 28 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.29 -0.07 25 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.78 -0.06 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.27 -0.06 25 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.76 -0.06 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.25 -0.07 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.75 -0.07 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.24 -0.08 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.74 -0.07 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.11 -0.02 26 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.16 -0.02 26 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 0.21 -0.03 26 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.26 -0.05 26 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.34 -0.04 26 0 49 0
30MAR27 8.00 P 0.00 0.00 0.00 0.42 -0.06 25 0 41 0
30MAR27 8.25 P 0.00 0.00 0.00 0.53 -0.05 26 0 2 0
30MAR27 8.50 P 0.00 0.00 0.00 0.64 -0.05 26 0 3 0
30MAR27 8.75 P 0.00 0.00 0.00 0.77 -0.05 26 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 0.91 -0.08 26 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.06 -0.04 26 0 3 0
30MAR27 9.50 P 0.00 0.00 0.00 1.22 -0.05 26 0 4 0
30MAR27 9.75 P 0.00 0.00 0.00 1.40 -0.06 26 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 1.59 -0.05 26 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 1.98 -0.06 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.42 -0.05 27 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.86 -0.06 27 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.33 -0.06 27 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.80 -0.06 27 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.28 -0.06 26 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.77 -0.06 26 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.26 -0.06 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.75 -0.07 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.24 -0.08 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.74 -0.07 0 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 0.34 -0.01 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 0.51 -0.02 29 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.62 -0.01 29 0 40 0
29JUN27 8.25 P 0.72 0.72 0.72 0.73 -0.01 29 1 21 +1
29JUN27 8.50 P 0.00 0.00 0.00 0.85 -0.02 29 0 3 0
29JUN27 8.75 P 0.00 0.00 0.00 0.98 -0.02 29 0 2 0
29JUN27 9.00 P 0.00 0.00 0.00 1.13 -0.01 30 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.28 -0.02 30 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.44 -0.02 30 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.61 -0.02 30 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.80 -0.02 30 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.18 -0.02 31 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.59 -0.03 31 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.03 -0.02 32 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.49 -0.02 33 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.96 -0.02 35 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.44 -0.03 36 0 0 0
TOTAL PUT 15 3,032 -6
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$ 19.41
29JUN26 15.00 C 0.00 0.00 0.00 4.43 +0.03 53 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.93 +0.03 46 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.43 +0.03 39 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.93 +0.03 32 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.43 +0.02 26 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.94 +0.01 28 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.48 +0.01 30 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.05 -0.01 29 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.67 -0.04 28 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.41 -0.02 29 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.22 -0.03 29 0 15 0
29JUN26 21.00 C 0.04 0.04 0.04 0.05 -0.02 29 10 88 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 83 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 14 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 13 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 94 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 78 0 150 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 84 0 160 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 90 0 51 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 96 0 14 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 101 0 14 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 107 0 26 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 117 0 20 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.47 +0.03 32 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.97 +0.02 28 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.49 +0.02 30 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.01 +0.01 29 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.56 +0.01 30 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.13 +0.01 30 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.73 0.00 29 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.37 -0.01 29 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 1.05 -0.04 29 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.78 -0.03 29 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.57 -0.05 29 0 2 0
30JUL26 21.00 C 0.00 0.00 0.00 0.30 -0.01 30 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.14 -0.01 30 0 20 0
30JUL26 23.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 51 0
30JUL26 24.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 15 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 32 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 12 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 11 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 17 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 25 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 56 0 16 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 4.51 +0.02 28 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.03 +0.02 29 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.56 +0.02 29 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.10 +0.01 28 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.67 +0.01 28 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.27 +0.01 29 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.90 0.00 29 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 1.56 -0.03 28 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 1.26 -0.03 28 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 1.01 -0.03 29 0 15 0
28AUG26 20.00 C 0.00 0.00 0.00 0.80 -0.02 29 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 0.47 -0.02 29 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.26 -0.01 29 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.13 -0.01 29 0 16 0
28AUG26 24.00 C 0.00 0.00 0.00 0.07 0.00 29 0 2 0
28AUG26 25.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 3 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 19 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 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 39 0 30 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.52 +0.01 28 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.04 0.00 27 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.58 -0.02 27 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.14 -0.03 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.72 -0.04 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.33 -0.05 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.97 -0.07 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.63 -0.10 27 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.34 -0.10 27 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.10 -0.09 27 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.89 -0.09 27 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.56 -0.08 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.36 -0.05 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.20 -0.07 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.12 -0.04 28 0 8 0
29SEP26 25.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 1 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
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 39 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 45 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 48 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 4.62 -0.02 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.19 -0.03 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.78 -0.04 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.39 -0.06 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.02 -0.08 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.68 -0.08 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.37 -0.09 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.08 -0.10 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.82 -0.10 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.58 -0.11 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.36 -0.11 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.00 -0.11 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.73 -0.10 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.52 -0.09 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.36 -0.08 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.25 -0.06 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.17 -0.05 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.11 -0.05 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.07 -0.04 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.05 -0.03 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 30 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 35 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.83 -0.05 28 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.43 -0.06 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.05 -0.08 27 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.69 -0.09 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.35 -0.10 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.03 -0.11 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.73 -0.12 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.46 -0.12 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.20 -0.12 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.96 -0.14 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.75 -0.13 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.37 -0.14 27 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.07 -0.13 28 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.82 -0.12 27 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.63 -0.11 28 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.47 -0.10 27 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.35 -0.09 27 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.26 -0.08 27 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.20 -0.06 28 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.14 -0.06 27 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.10 -0.05 27 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.08 -0.03 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.06 -0.03 28 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 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 5.06 -0.06 28 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.68 -0.08 28 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.32 -0.09 28 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.98 -0.10 28 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.65 -0.11 28 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.35 -0.12 28 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.05 -0.13 27 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.79 -0.14 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.53 -0.15 27 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.30 -0.15 27 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.09 -0.15 28 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.71 -0.15 28 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.38 -0.15 27 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.11 -0.14 28 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.89 -0.14 28 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.71 -0.13 27 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.56 -0.11 27 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.44 -0.11 28 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.35 -0.09 27 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.27 -0.09 27 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.21 -0.08 27 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.17 -0.06 28 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.13 -0.05 28 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.10 -0.05 27 0 0 0
TOTAL CALL 10 1,203 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 6 0
29JUN26 18.00 P 0.00 0.00 0.00 0.05 -0.02 29 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.13 -0.03 30 0 69 0
29JUN26 19.00 P 0.00 0.00 0.00 0.27 -0.05 30 0 16 0
29JUN26 19.50 P 0.00 0.00 0.00 0.49 -0.03 29 0 78 0
29JUN26 20.00 P 0.00 0.00 0.00 0.80 -0.05 29 0 79 0
29JUN26 21.00 P 0.00 0.00 0.00 1.63 -0.03 30 0 88 0
29JUN26 22.00 P 0.00 0.00 0.00 2.59 -0.03 0 10 92 -10
29JUN26 23.00 P 0.00 0.00 0.00 3.59 -0.03 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.59 -0.03 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.59 -0.03 0 0 72 0
29JUN26 26.00 P 0.00 0.00 0.00 6.59 -0.03 0 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 7.59 -0.03 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.59 -0.03 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.59 -0.03 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.59 -0.03 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.59 -0.03 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.59 -0.03 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.59 -0.03 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.59 -0.03 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 15.59 -0.03 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 16.59 -0.03 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 17.59 -0.03 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 18.59 -0.03 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 19.59 -0.03 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.09 -0.02 30 0 4 0
30JUL26 17.50 P 0.00 0.00 0.00 0.16 -0.03 30 0 11 0
30JUL26 18.00 P 0.30 0.30 0.30 0.25 -0.05 29 10 19 +10
30JUL26 18.50 P 0.00 0.00 0.00 0.41 -0.04 30 0 4 0
30JUL26 19.00 P 0.00 0.00 0.00 0.61 -0.04 30 0 14 0
30JUL26 19.50 P 0.00 0.00 0.00 0.85 -0.04 30 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 1.13 -0.05 30 0 5 0
30JUL26 21.00 P 0.00 0.00 0.00 1.82 -0.05 29 0 27 0
30JUL26 22.00 P 0.00 0.00 0.00 2.67 -0.04 29 0 30 0
30JUL26 23.00 P 0.00 0.00 0.00 3.60 -0.04 28 0 25 0
30JUL26 24.00 P 0.00 0.00 0.00 4.59 -0.03 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 5.59 -0.03 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.59 -0.03 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.59 -0.03 0 0 6 0
30JUL26 28.00 P 0.00 0.00 0.00 8.59 -0.03 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.59 -0.03 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.59 -0.03 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.59 -0.03 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 12.59 -0.03 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 13.59 -0.03 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 14.59 -0.03 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 15.59 -0.03 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 16.59 -0.03 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 17.59 -0.03 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 18.59 -0.03 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 19.59 -0.03 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.13 -0.02 29 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.21 -0.02 29 0 1 0
28AUG26 17.50 P 0.00 0.00 0.00 0.32 -0.03 29 0 25 0
28AUG26 18.00 P 0.00 0.00 0.00 0.46 -0.03 29 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.63 -0.03 29 0 0 0
28AUG26 19.00 P 0.79 0.79 0.79 0.84 -0.03 28 10 10 +10
28AUG26 19.50 P 0.00 0.00 0.00 1.09 -0.02 28 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 1.38 -0.03 28 10 10 +10
28AUG26 21.00 P 0.00 0.00 0.00 2.09 -0.04 28 0 23 0
28AUG26 22.00 P 0.00 0.00 0.00 2.89 -0.04 28 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 3.78 -0.03 28 0 10 0
28AUG26 24.00 P 0.00 0.00 0.00 4.72 -0.03 29 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.68 -0.03 28 0 20 0
28AUG26 26.00 P 0.00 0.00 0.00 6.66 -0.03 28 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.65 -0.02 29 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.64 -0.02 28 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.63 -0.03 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.63 -0.02 35 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 11.62 -0.02 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 12.62 -0.02 41 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 13.61 -0.02 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 14.60 -0.03 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 15.60 -0.02 43 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 16.59 -0.03 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 17.59 -0.03 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 18.59 -0.03 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 19.59 -0.03 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.08 -0.04 27 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.13 -0.05 28 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.20 -0.07 28 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.30 -0.08 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.43 -0.09 28 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.59 -0.10 28 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.78 -0.11 28 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.00 -0.12 28 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 1.26 -0.11 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.56 -0.10 28 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 2.21 -0.11 28 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 2.99 -0.09 27 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.85 -0.08 28 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.76 -0.06 28 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.71 -0.05 28 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.67 -0.05 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.66 -0.03 29 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.64 -0.03 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.64 -0.02 31 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.63 -0.02 30 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.62 -0.02 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.62 -0.02 35 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.61 -0.02 31 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.60 -0.03 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.60 -0.02 38 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.59 -0.03 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.59 -0.03 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 18.59 -0.03 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 19.59 -0.03 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.17 -0.06 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.24 -0.07 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.33 -0.07 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.44 -0.09 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.57 -0.10 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.72 -0.11 27 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.91 -0.12 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.11 -0.13 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.35 -0.13 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.61 -0.14 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.89 -0.14 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.53 -0.14 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.26 -0.13 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.06 -0.11 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.91 -0.10 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.81 -0.08 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.74 -0.07 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.70 -0.06 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.67 -0.05 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.65 -0.04 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.63 -0.04 26 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.62 -0.03 25 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.62 -0.02 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.61 -0.02 29 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.60 -0.03 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.60 -0.02 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.59 -0.03 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.59 -0.03 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 18.59 -0.03 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 19.59 -0.03 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.30 -0.08 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.39 -0.09 27 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.51 -0.10 28 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.63 -0.12 27 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.79 -0.12 28 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.96 -0.14 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.16 -0.14 28 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.37 -0.15 27 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.61 -0.16 27 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.88 -0.15 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.16 -0.15 28 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.78 -0.16 28 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.48 -0.15 28 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.24 -0.14 27 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.06 -0.13 27 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.93 -0.10 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.83 -0.09 28 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.76 -0.08 28 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.71 -0.06 28 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.67 -0.06 27 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.65 -0.05 27 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.63 -0.04 27 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.62 -0.03 27 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.61 -0.03 26 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.60 -0.03 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.60 -0.02 30 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.59 -0.03 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 17.59 -0.03 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 18.59 -0.03 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 19.59 -0.03 0 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.43 -0.09 28 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.54 -0.11 28 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.67 -0.11 28 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.81 -0.14 27 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.98 -0.14 28 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.17 -0.15 28 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.36 -0.16 27 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.59 -0.17 27 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.83 -0.17 27 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.10 -0.17 28 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.38 -0.17 28 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.99 -0.18 27 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.67 -0.17 27 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.41 -0.16 28 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.20 -0.15 28 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.04 -0.14 27 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.92 -0.11 28 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.82 -0.11 27 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.76 -0.08 28 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.71 -0.07 28 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.67 -0.06 27 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.65 -0.04 28 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.63 -0.04 28 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.62 -0.03 28 0 0 0
TOTAL PUT 40 783 +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$ 4.14
29JUN26 3.10 C 0.00 0.00 0.00 1.05 -0.05 79 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.95 -0.05 71 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.86 -0.04 77 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.75 -0.05 56 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.65 -0.05 49 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.54 -0.06 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.45 -0.06 35 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.35 -0.05 28 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.26 -0.05 28 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.18 -0.04 28 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.12 -0.03 29 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.06 -0.03 26 0 48 0
29JUN26 4.30 C 0.00 0.00 0.00 0.04 -0.01 30 0 176 0
29JUN26 4.40 C 0.00 0.00 0.00 0.02 -0.01 29 0 229 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 36 0 118 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 42 0 244 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 47 0 64 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 52 0 71 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 57 0 54 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 68 0 14 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 89 0 39 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 106 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 115 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 130 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 137 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 162 0 50 0
30JUL26 3.10 C 0.00 0.00 0.00 1.05 -0.06 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.95 -0.06 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.86 -0.05 38 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.76 -0.05 33 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.67 -0.05 35 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.57 -0.05 30 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.48 -0.05 29 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.40 -0.04 30 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.32 -0.04 28 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.25 -0.04 28 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.19 -0.03 28 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.14 -0.03 27 0 45 0
30JUL26 4.30 C 0.00 0.00 0.00 0.10 -0.03 27 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.07 -0.03 27 0 45 0
30JUL26 4.50 C 0.00 0.00 0.00 0.05 -0.02 28 0 59 0
30JUL26 4.60 C 0.00 0.00 0.00 0.04 -0.01 29 0 62 0
30JUL26 4.70 C 0.00 0.00 0.00 0.03 0.00 30 0 32 0
30JUL26 4.80 C 0.00 0.00 0.00 0.02 0.00 30 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 31 0 8 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 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
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.06 -0.06 32 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.97 -0.04 37 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.88 -0.03 38 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.78 -0.03 34 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.68 -0.04 30 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.59 -0.03 29 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.51 -0.03 30 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.43 -0.04 29 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.35 -0.04 28 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.28 -0.04 27 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.22 -0.04 26 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.17 -0.04 26 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.13 -0.03 26 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.10 -0.03 27 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.07 -0.03 26 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.05 -0.03 26 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.02 -0.01 27 0 15 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.07 -0.05 40 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.97 -0.04 36 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.88 -0.04 37 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.79 -0.03 36 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.69 -0.04 32 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.61 -0.03 33 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.52 -0.04 31 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.44 -0.04 30 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.37 -0.04 30 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.31 -0.03 30 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.25 -0.02 29 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.20 -0.02 29 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.16 -0.02 29 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.13 -0.02 29 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.06 -0.01 29 0 54 0
29SEP26 4.80 C 0.00 0.00 0.00 0.05 0.00 30 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 53 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.08 -0.04 38 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.99 -0.03 37 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.89 -0.04 34 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.80 -0.04 33 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.71 -0.05 31 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.63 -0.05 31 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.55 -0.05 30 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.48 -0.05 29 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.41 -0.05 29 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.36 -0.04 29 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.31 -0.04 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.26 -0.04 28 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.22 -0.04 28 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.19 -0.03 28 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.16 -0.03 28 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.14 -0.02 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.12 -0.02 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.10 -0.02 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.05 -0.01 29 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.09 -0.03 36 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.99 -0.04 32 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.91 -0.04 33 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.82 -0.05 31 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.73 -0.06 29 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.66 -0.05 30 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.59 -0.05 29 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.52 -0.05 28 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.47 -0.04 29 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.41 -0.05 28 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.37 -0.04 28 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.33 -0.03 28 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.29 -0.04 28 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.25 -0.04 28 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.22 -0.04 28 0 5 0
30MAR27 4.60 C 0.00 0.00 0.00 0.20 -0.03 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.17 -0.03 27 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.15 -0.03 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.13 -0.02 27 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.12 -0.02 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.09 -0.04 31 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.99 -0.05 28 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.91 -0.05 29 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.85 -0.03 30 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.77 -0.04 29 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.69 -0.07 28 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.62 -0.08 27 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.59 -0.05 29 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.53 -0.05 28 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.48 -0.05 28 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.44 -0.04 28 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.40 -0.04 28 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.36 -0.04 28 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.32 -0.04 28 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.29 -0.04 28 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.26 -0.04 28 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.24 -0.03 28 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.21 -0.03 28 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.19 -0.03 28 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.17 -0.03 28 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.13 -0.02 28 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
TOTAL CALL 0 1,858 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 47 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 32 0 30 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 24 0 55 0
29JUN26 4.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 91 0
29JUN26 4.10 P 0.00 0.00 0.00 0.06 0.00 24 0 39 0
29JUN26 4.20 P 0.00 0.00 0.00 0.12 +0.02 27 0 76 0
29JUN26 4.30 P 0.00 0.00 0.00 0.18 +0.02 23 0 4 0
29JUN26 4.40 P 0.00 0.00 0.00 0.27 +0.04 26 0 40 0
29JUN26 4.50 P 0.00 0.00 0.00 0.36 +0.04 0 0 36 0
29JUN26 4.60 P 0.00 0.00 0.00 0.46 +0.05 0 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.56 +0.04 0 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.66 +0.04 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.76 +0.04 0 0 30 0
29JUN26 5.00 P 0.00 0.00 0.00 0.86 +0.04 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.11 +0.06 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.36 +0.06 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.62 +0.03 94 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.87 +0.03 104 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.11 +0.06 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.36 +0.02 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.62 +0.07 129 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.86 +0.03 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.11 +0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.36 +0.06 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.61 +0.03 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.86 +0.02 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.11 +0.02 0 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 43 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 30 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.04 +0.01 28 0 29 0
30JUL26 3.90 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.10 +0.01 28 0 42 0
30JUL26 4.10 P 0.00 0.00 0.00 0.14 +0.02 28 0 5 0
30JUL26 4.20 P 0.00 0.00 0.00 0.18 +0.01 26 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.24 +0.01 26 0 15 0
30JUL26 4.40 P 0.00 0.00 0.00 0.32 +0.03 28 0 9 0
30JUL26 4.50 P 0.00 0.00 0.00 0.40 +0.03 28 0 37 0
30JUL26 4.60 P 0.00 0.00 0.00 0.48 +0.03 27 0 10 0
30JUL26 4.70 P 0.00 0.00 0.00 0.57 +0.03 27 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.67 +0.04 30 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.76 +0.03 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.86 +0.03 0 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.11 +0.06 0 0 7 0
30JUL26 5.50 P 0.00 0.00 0.00 1.36 +0.06 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.62 +0.03 56 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.87 +0.03 62 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.11 +0.06 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.36 +0.02 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.62 +0.07 77 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.03 0.00 29 0 20 0
28AUG26 3.50 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.12 +0.01 26 0 62 0
28AUG26 3.90 P 0.00 0.00 0.00 0.15 0.00 24 0 60 0
28AUG26 4.00 P 0.00 0.00 0.00 0.20 0.00 24 0 150 0
28AUG26 4.10 P 0.23 0.23 0.23 0.26 0.00 24 4 199 +4
28AUG26 4.20 P 0.00 0.00 0.00 0.33 +0.01 25 0 225 0
28AUG26 4.30 P 0.00 0.00 0.00 0.40 +0.03 24 0 45 0
28AUG26 4.40 P 0.00 0.00 0.00 0.48 +0.04 23 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.56 +0.04 21 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.65 +0.05 20 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.74 +0.05 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.83 +0.05 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.92 +0.04 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.01 +0.04 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.25 +0.04 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.49 +0.04 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.73 +0.03 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.97 +0.02 0 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.07 +0.01 28 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.09 +0.01 27 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.12 +0.01 27 0 33 0
29SEP26 3.80 P 0.00 0.00 0.00 0.16 +0.02 27 0 26 0
29SEP26 3.90 P 0.00 0.00 0.00 0.21 +0.02 28 0 45 0
29SEP26 4.00 P 0.00 0.00 0.00 0.26 +0.03 28 0 41 0
29SEP26 4.10 P 0.00 0.00 0.00 0.32 +0.03 28 0 45 0
29SEP26 4.20 P 0.00 0.00 0.00 0.38 +0.03 27 0 90 0
29SEP26 4.30 P 0.00 0.00 0.00 0.45 +0.03 27 0 105 0
29SEP26 4.40 P 0.00 0.00 0.00 0.53 +0.04 28 0 15 0
29SEP26 4.50 P 0.00 0.00 0.00 0.60 +0.05 26 0 87 0
29SEP26 4.60 P 0.00 0.00 0.00 0.68 +0.05 25 0 25 0
29SEP26 4.70 P 0.00 0.00 0.00 0.76 +0.05 23 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.85 +0.05 21 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.94 +0.05 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.03 +0.05 0 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.26 +0.04 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.49 +0.02 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.74 +0.03 0 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 1.99 +0.03 0 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 2.24 +0.03 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 2.53 +0.06 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.78 +0.06 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.03 +0.06 41 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.28 +0.06 46 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.53 +0.07 51 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.77 +0.06 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.02 +0.06 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.27 +0.06 0 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.13 +0.01 28 0 3 0
30DEC26 3.60 P 0.00 0.00 0.00 0.16 +0.01 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.19 0.00 27 0 77 0
30DEC26 3.80 P 0.00 0.00 0.00 0.23 +0.01 27 0 45 0
30DEC26 3.90 P 0.00 0.00 0.00 0.27 +0.01 27 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.33 +0.02 27 0 73 0
30DEC26 4.10 P 0.00 0.00 0.00 0.38 +0.02 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.44 +0.02 26 0 50 0
30DEC26 4.30 P 0.00 0.00 0.00 0.51 +0.03 27 0 10 0
30DEC26 4.40 P 0.00 0.00 0.00 0.57 +0.03 26 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.65 +0.04 26 0 33 0
30DEC26 4.60 P 0.00 0.00 0.00 0.72 +0.03 25 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.80 +0.03 25 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.88 +0.04 24 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.97 +0.04 24 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.05 +0.04 20 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.27 +0.03 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.50 +0.03 0 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.74 +0.03 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.99 +0.03 0 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 2.24 +0.03 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.53 +0.06 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.78 +0.06 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.03 +0.06 34 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.28 +0.06 38 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.09 0.00 28 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.11 0.00 28 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.17 +0.01 28 0 16 0
30MAR27 3.60 P 0.00 0.00 0.00 0.20 +0.01 27 0 24 0
30MAR27 3.70 P 0.00 0.00 0.00 0.23 +0.01 26 0 26 0
30MAR27 3.80 P 0.00 0.00 0.00 0.28 +0.02 27 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 0.32 +0.01 26 0 5 0
30MAR27 4.00 P 0.00 0.00 0.00 0.37 +0.02 26 0 45 0
30MAR27 4.10 P 0.00 0.00 0.00 0.43 +0.02 26 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.49 +0.03 26 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.55 +0.03 26 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.62 +0.03 26 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.69 +0.03 26 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.76 +0.03 25 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.83 +0.03 25 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 0.91 +0.03 24 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.99 +0.03 24 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.07 +0.03 22 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.29 +0.03 17 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.56 +0.07 27 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.80 +0.06 28 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.04 +0.06 27 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.24 +0.02 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.53 +0.06 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.78 +0.06 25 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.03 +0.06 31 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.10 0.00 28 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.12 0.00 28 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.18 +0.01 28 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.21 +0.01 28 0 30 0
29JUN27 3.60 P 0.00 0.00 0.00 0.25 +0.01 28 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.28 +0.01 27 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.32 +0.01 27 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.37 +0.01 27 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.42 +0.02 27 0 10 0
29JUN27 4.10 P 0.00 0.00 0.00 0.48 +0.02 27 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.53 +0.02 26 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.60 +0.03 27 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.66 +0.03 26 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.73 +0.03 26 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.80 +0.03 26 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.87 +0.03 26 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.95 +0.04 26 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.02 +0.03 25 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.14 +0.05 28 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.35 +0.04 27 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.58 +0.05 28 0 0 0
TOTAL PUT 4 2,655 +4
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$ 125.20
18JUN26 100.00 C 0.00 0.00 0.00 25.22 -1.53 0 0 0 0
18JUN26 102.50 C 0.00 0.00 0.00 22.72 -1.53 0 0 0 0
18JUN26 105.00 C 0.00 0.00 0.00 20.22 -1.53 0 0 0 0
18JUN26 107.50 C 0.00 0.00 0.00 17.73 -1.52 60 0 0 0
18JUN26 110.00 C 0.00 0.00 0.00 15.23 -1.53 51 0 0 0
18JUN26 112.50 C 0.00 0.00 0.00 12.75 -1.54 52 0 0 0
18JUN26 115.00 C 0.00 0.00 0.00 10.31 -1.55 52 0 0 0
18JUN26 117.50 C 0.00 0.00 0.00 7.98 -1.55 53 0 0 0
18JUN26 120.00 C 0.00 0.00 0.00 5.83 -1.52 52 0 0 0
18JUN26 122.50 C 0.00 0.00 0.00 3.99 -1.41 53 0 0 0
18JUN26 125.00 C 0.00 0.00 0.00 2.51 -1.25 52 0 0 0
18JUN26 127.50 C 2.03 2.03 2.03 1.48 -0.99 53 15 15 +15
18JUN26 130.00 C 0.86 0.86 0.86 0.78 -0.74 53 10 10 +10
18JUN26 132.50 C 0.00 0.00 0.00 0.37 -0.51 53 0 0 0
18JUN26 135.00 C 0.00 0.00 0.00 0.16 -0.31 53 0 0 0
18JUN26 137.50 C 0.00 0.00 0.00 0.07 -0.17 54 0 0 0
18JUN26 140.00 C 0.00 0.00 0.00 0.03 -0.08 55 0 0 0
18JUN26 142.50 C 0.00 0.00 0.00 0.01 -0.04 54 0 0 0
18JUN26 145.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
18JUN26 147.50 C 0.00 0.00 0.00 0.01 - 67 0 0 -
18JUN26 150.00 C 0.00 0.00 0.00 0.01 - 73 0 0 -
26JUN26 100.00 C 0.00 0.00 0.00 25.29 -1.53 44 0 0 0
26JUN26 102.50 C 0.00 0.00 0.00 22.80 -1.53 44 0 0 0
26JUN26 105.00 C 0.00 0.00 0.00 20.33 -1.53 45 0 0 0
26JUN26 107.50 C 0.00 0.00 0.00 17.89 -1.52 46 0 0 0
26JUN26 110.00 C 0.00 0.00 0.00 15.50 -1.52 46 0 0 0
26JUN26 112.50 C 0.00 0.00 0.00 13.18 -1.51 45 0 0 0
26JUN26 115.00 C 0.00 0.00 0.00 10.99 -1.47 46 0 0 0
26JUN26 117.50 C 0.00 0.00 0.00 8.95 -1.42 45 0 0 0
26JUN26 120.00 C 0.00 0.00 0.00 7.11 -1.35 45 0 0 0
26JUN26 122.50 C 0.00 0.00 0.00 5.49 -1.25 45 0 0 0
26JUN26 125.00 C 0.00 0.00 0.00 4.13 -1.12 45 0 0 0
26JUN26 127.50 C 0.00 0.00 0.00 3.04 -0.95 46 0 0 0
26JUN26 130.00 C 0.00 0.00 0.00 2.18 -0.78 46 0 0 0
26JUN26 132.50 C 0.00 0.00 0.00 1.51 -0.63 46 0 0 0
26JUN26 135.00 C 0.00 0.00 0.00 1.01 -0.49 46 0 0 0
26JUN26 137.50 C 0.00 0.00 0.00 0.65 -0.38 46 0 0 0
26JUN26 140.00 C 0.00 0.00 0.00 0.41 -0.28 46 0 0 0
26JUN26 142.50 C 0.00 0.00 0.00 0.25 -0.20 46 0 0 0
26JUN26 145.00 C 0.00 0.00 0.00 0.15 -0.14 46 0 0 0
26JUN26 147.50 C 0.00 0.00 0.00 0.09 - 46 0 0 -
26JUN26 150.00 C 0.00 0.00 0.00 0.05 - 46 0 0 -
29JUN26 80.00 C 0.00 0.00 0.00 45.29 -1.52 72 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 42.79 -1.52 59 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 40.29 -1.52 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 37.79 -1.53 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 35.30 -1.52 53 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 32.80 -1.52 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 30.30 -1.53 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 27.81 -1.53 43 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 25.38 -1.47 54 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 22.84 -1.54 43 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 20.37 -1.56 42 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 17.95 -1.56 43 0 0 0
29JUN26 110.00 C 17.00 17.00 17.00 15.57 -1.58 42 2 2 +2
29JUN26 112.50 C 0.00 0.00 0.00 13.29 -1.59 42 0 17 0
29JUN26 115.00 C 0.00 0.00 0.00 11.12 -1.59 42 0 36 0
29JUN26 117.50 C 0.00 0.00 0.00 9.12 -1.57 42 0 103 0
29JUN26 120.00 C 0.00 0.00 0.00 7.31 -1.52 42 0 333 0
29JUN26 122.50 C 5.62 5.62 5.62 5.60 -1.35 41 15 283 0
29JUN26 125.00 C 0.00 0.00 0.00 4.33 -1.20 42 0 30 0
29JUN26 127.50 C 0.00 0.00 0.00 3.25 -1.06 43 0 264 0
29JUN26 130.00 C 3.28 3.28 2.24 2.41 -0.88 43 17 553 0
29JUN26 132.50 C 1.75 1.75 1.75 1.69 -0.78 43 4 183 +4
29JUN26 135.00 C 0.00 0.00 0.00 1.16 -0.65 43 0 221 0
29JUN26 137.50 C 0.00 0.00 0.00 0.77 -0.53 43 0 73 0
29JUN26 140.00 C 0.00 0.00 0.00 0.50 -0.47 43 0 195 0
29JUN26 142.50 C 0.00 0.00 0.00 0.32 -0.35 43 0 121 0
29JUN26 145.00 C 0.00 0.00 0.00 0.19 -0.27 42 0 659 0
29JUN26 147.50 C 0.00 0.00 0.00 0.12 -0.18 43 0 91 0
29JUN26 150.00 C 0.00 0.00 0.00 0.07 -0.13 43 0 171 0
29JUN26 152.50 C 0.00 0.00 0.00 0.04 -0.09 43 0 161 0
29JUN26 155.00 C 0.00 0.00 0.00 0.03 -0.05 44 0 25 0
29JUN26 157.50 C 0.00 0.00 0.00 0.02 -0.03 45 0 68 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 32 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 7 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 49 0 34 0
30JUL26 92.50 C 0.00 0.00 0.00 33.27 -1.45 48 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 31.09 -0.91 52 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 28.73 -0.61 50 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 26.42 -0.56 49 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 24.09 -1.06 47 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 21.75 -1.26 45 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 19.67 -1.46 45 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 17.69 -1.36 45 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 15.81 -1.40 45 0 24 0
30JUL26 115.00 C 0.00 0.00 0.00 14.05 -1.35 45 0 31 0
30JUL26 117.50 C 0.00 0.00 0.00 12.41 -1.30 45 0 45 0
30JUL26 120.00 C 0.00 0.00 0.00 10.90 -0.88 45 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 9.58 -0.79 45 0 45 0
30JUL26 125.00 C 0.00 0.00 0.00 8.27 -0.81 45 0 40 0
30JUL26 127.50 C 0.00 0.00 0.00 7.15 -0.76 45 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 6.17 -0.69 45 0 30 0
30JUL26 132.50 C 0.00 0.00 0.00 5.31 -0.60 46 0 21 0
30JUL26 135.00 C 0.00 0.00 0.00 4.53 -0.54 46 0 60 0
30JUL26 137.50 C 0.00 0.00 0.00 3.82 -0.50 46 0 44 0
30JUL26 140.00 C 0.00 0.00 0.00 3.20 -0.48 45 0 36 0
30JUL26 142.50 C 0.00 0.00 0.00 2.67 -0.47 45 0 49 0
30JUL26 145.00 C 0.00 0.00 0.00 2.21 -0.53 45 0 72 0
30JUL26 147.50 C 0.00 0.00 0.00 1.83 -0.48 45 0 76 0
30JUL26 150.00 C 1.75 1.75 1.75 1.50 -0.43 45 1 47 0
30JUL26 152.50 C 0.00 0.00 0.00 1.23 -0.37 45 0 73 0
30JUL26 155.00 C 0.00 0.00 0.00 1.00 -0.32 45 0 70 0
30JUL26 157.50 C 0.00 0.00 0.00 0.81 -0.28 45 0 30 0
30JUL26 160.00 C 0.00 0.00 0.00 0.65 -0.24 45 0 120 0
30JUL26 162.50 C 0.00 0.00 0.00 0.52 -0.21 45 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 0.42 -0.17 45 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 31.66 -0.50 46 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 29.46 -0.83 46 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 27.61 -0.54 48 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 25.28 -0.75 46 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 23.23 -1.13 45 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 21.41 -0.90 46 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 19.60 -0.83 46 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 17.89 -0.77 46 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 16.28 -1.18 46 0 22 0
28AUG26 117.50 C 0.00 0.00 0.00 14.76 -1.13 46 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 13.34 -0.65 46 0 15 0
28AUG26 122.50 C 11.74 11.74 11.74 11.91 -0.75 45 15 7 -15
28AUG26 125.00 C 0.00 0.00 0.00 10.84 -0.58 46 0 30 0
28AUG26 127.50 C 9.50 9.50 9.50 9.71 -0.56 46 15 0 -15
28AUG26 130.00 C 0.00 0.00 0.00 8.71 -0.50 46 0 35 0
28AUG26 132.50 C 0.00 0.00 0.00 7.77 -0.47 46 0 15 0
28AUG26 135.00 C 0.00 0.00 0.00 6.96 -0.39 46 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 6.21 -0.33 46 0 5 0
28AUG26 140.00 C 0.00 0.00 0.00 5.50 -0.35 46 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 4.84 -0.37 46 0 15 0
28AUG26 145.00 C 0.00 0.00 0.00 4.26 -0.52 46 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 3.62 -0.50 46 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 3.17 -0.45 46 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 2.76 -0.42 46 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 2.41 -0.37 46 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 2.09 -0.34 46 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 1.81 -0.31 46 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 1.57 -0.27 46 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 45.98 -1.01 45 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 43.62 -0.99 45 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 41.28 -0.60 45 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 38.98 -0.72 45 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 36.73 -0.85 45 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 34.52 -0.93 45 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 32.39 -0.73 45 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 30.28 -1.02 45 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 28.30 -0.60 45 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 26.33 -0.67 45 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 24.50 -0.33 45 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 22.68 -0.50 45 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 21.02 -1.24 45 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 19.38 -0.54 45 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 17.88 -0.49 45 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 16.42 -1.09 45 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 15.06 -0.78 45 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 13.81 -1.11 45 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 12.55 -0.52 45 0 83 0
29SEP26 127.50 C 0.00 0.00 0.00 11.56 -0.39 45 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 10.54 -0.81 45 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 9.58 -0.64 45 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 8.75 -0.56 45 0 203 0
29SEP26 137.50 C 0.00 0.00 0.00 7.96 -0.28 46 0 610 0
29SEP26 140.00 C 0.00 0.00 0.00 7.25 -0.26 46 0 1,482 0
29SEP26 142.50 C 0.00 0.00 0.00 6.57 -0.27 46 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 5.71 -0.36 45 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 5.18 -0.29 45 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 4.64 -0.29 45 0 30 0
29SEP26 152.50 C 0.00 0.00 0.00 4.14 -0.26 45 0 45 0
29SEP26 155.00 C 0.00 0.00 0.00 3.74 -0.21 45 0 114 0
29SEP26 157.50 C 0.00 0.00 0.00 3.34 -0.21 45 0 85 0
29SEP26 160.00 C 0.00 0.00 0.00 2.96 -0.19 45 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 2.67 -0.15 45 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 2.38 -0.15 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 47.30 -0.40 45 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 45.13 -0.37 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 43.02 -0.32 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 40.96 -0.27 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 38.94 -0.57 45 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 37.01 -0.49 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 35.09 -0.51 45 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 33.28 -0.35 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 31.51 -0.28 45 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 29.77 -0.20 45 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 28.18 -0.54 45 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 26.58 -0.23 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 25.05 -0.40 45 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 23.64 -0.21 45 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 22.24 -0.72 45 0 4 0
30DEC26 117.50 C 0.00 0.00 0.00 20.89 -0.70 45 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 19.68 -0.21 45 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 18.47 -0.71 45 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 17.28 -0.80 45 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 16.26 -0.46 45 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 15.25 -0.32 45 0 23 0
30DEC26 132.50 C 0.00 0.00 0.00 14.66 -0.02 46 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 13.33 -0.19 45 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 12.38 -0.31 44 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 11.61 -0.30 45 0 6 0
30DEC26 142.50 C 0.00 0.00 0.00 10.88 -0.29 45 0 13 0
30DEC26 145.00 C 0.00 0.00 0.00 10.20 -0.28 45 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.52 -0.31 45 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 8.86 -0.46 45 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 8.20 -0.46 45 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 7.69 -0.36 45 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 7.19 -0.36 45 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 6.68 -0.36 45 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 6.17 -0.36 45 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 5.77 -0.27 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 48.53 -1.56 42 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 46.49 -1.57 42 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 44.46 -1.56 42 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 42.53 -1.56 42 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 40.63 -1.56 42 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 38.75 -1.13 42 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 37.00 -1.54 42 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 35.25 -0.91 42 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 33.55 -1.51 42 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 31.98 -0.73 42 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 30.40 -0.73 42 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 28.85 -1.07 42 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 27.47 -0.89 42 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 26.08 -0.88 42 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 24.69 -0.94 42 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 23.45 -0.86 42 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 22.26 -0.80 42 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 21.07 -0.93 42 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 19.89 -1.22 42 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 18.89 -1.09 42 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 17.89 -1.08 42 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 16.89 -1.12 42 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 15.92 -1.46 42 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 15.11 -1.25 42 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 14.29 -1.38 42 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 13.48 -1.20 42 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 12.66 -1.18 42 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 12.00 -1.26 42 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 11.35 -1.19 42 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 10.71 -1.10 42 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 10.36 -1.09 43 0 1,200 0
30MAR27 157.50 C 0.00 0.00 0.00 9.74 -1.04 43 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 9.23 -0.92 43 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 8.47 -0.77 42 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 7.97 -1.17 42 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 39.49 -1.36 43 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 37.91 -1.29 43 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 36.37 -1.29 43 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 34.83 -1.29 43 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 33.33 -1.25 43 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 31.97 -1.21 43 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 30.62 -1.21 43 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 29.27 -1.21 43 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 27.98 -1.15 43 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 26.82 -1.11 43 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 25.78 -0.38 43 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 24.63 -0.37 43 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 23.60 -0.36 44 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 22.58 -0.33 43 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 21.61 -0.33 43 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 20.68 -0.33 44 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 19.74 -0.37 44 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 18.89 -0.39 44 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 18.08 -0.39 44 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 17.37 -0.29 44 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 16.63 -0.29 44 0 15 0
29JUN27 147.50 C 0.00 0.00 0.00 15.91 -0.29 44 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 14.72 -0.62 43 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 14.10 -0.59 43 0 0 0
TOTAL CALL 94 12,097 +1
18JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
18JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18JUN26 112.50 P 0.00 0.00 0.00 0.03 -0.01 54 0 0 0
18JUN26 115.00 P 0.00 0.00 0.00 0.09 -0.02 53 0 0 0
18JUN26 117.50 P 0.00 0.00 0.00 0.26 -0.01 53 0 0 0
18JUN26 120.00 P 0.00 0.00 0.00 0.62 +0.03 53 0 0 0
18JUN26 122.50 P 0.00 0.00 0.00 1.28 +0.14 53 0 0 0
18JUN26 125.00 P 0.00 0.00 0.00 2.28 +0.27 52 0 0 0
18JUN26 127.50 P 0.00 0.00 0.00 3.78 +0.56 54 0 0 0
18JUN26 130.00 P 0.00 0.00 0.00 5.62 +0.85 55 0 0 0
18JUN26 132.50 P 0.00 0.00 0.00 7.64 +1.02 53 0 0 0
18JUN26 135.00 P 0.00 0.00 0.00 9.93 +1.21 52 0 0 0
18JUN26 137.50 P 0.00 0.00 0.00 12.34 +1.35 52 0 0 0
18JUN26 140.00 P 0.00 0.00 0.00 14.81 +1.44 53 0 0 0
18JUN26 142.50 P 0.00 0.00 0.00 17.30 +1.48 0 0 0 0
18JUN26 145.00 P 0.00 0.00 0.00 19.80 +1.50 0 0 0 0
18JUN26 147.50 P 0.00 0.00 0.00 22.30 - 0 0 0 -
18JUN26 150.00 P 0.00 0.00 0.00 24.80 - 0 0 0 -
26JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26JUN26 102.50 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
26JUN26 105.00 P 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
26JUN26 107.50 P 0.00 0.00 0.00 0.10 0.00 46 0 0 0
26JUN26 110.00 P 0.00 0.00 0.00 0.20 0.00 46 0 0 0
26JUN26 112.50 P 0.00 0.00 0.00 0.40 +0.04 46 0 0 0
26JUN26 115.00 P 0.00 0.00 0.00 0.71 +0.07 46 0 0 0
26JUN26 117.50 P 0.00 0.00 0.00 1.18 +0.13 46 0 0 0
26JUN26 120.00 P 1.85 2.05 1.85 1.84 +0.21 46 16 16 +16
26JUN26 122.50 P 0.00 0.00 0.00 2.70 +0.29 45 0 0 0
26JUN26 125.00 P 0.00 0.00 0.00 3.84 +0.41 46 0 0 0
26JUN26 127.50 P 0.00 0.00 0.00 5.25 +0.58 46 0 0 0
26JUN26 130.00 P 0.00 0.00 0.00 6.92 +0.78 46 0 0 0
26JUN26 132.50 P 0.00 0.00 0.00 8.68 +0.86 45 0 0 0
26JUN26 135.00 P 0.00 0.00 0.00 10.69 +1.01 46 0 0 0
26JUN26 137.50 P 0.00 0.00 0.00 12.84 +1.13 45 0 0 0
26JUN26 140.00 P 0.00 0.00 0.00 15.11 +1.23 45 0 0 0
26JUN26 142.50 P 0.00 0.00 0.00 17.47 +1.33 46 0 0 0
26JUN26 145.00 P 0.00 0.00 0.00 19.88 +1.39 46 0 0 0
26JUN26 147.50 P 0.00 0.00 0.00 22.33 - 46 0 0 -
26JUN26 150.00 P 0.00 0.00 0.00 24.81 - 47 0 0 -
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,005 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 47 0 45 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 419 0
29JUN26 102.50 P 0.00 0.00 0.00 0.03 -0.02 43 0 41 0
29JUN26 105.00 P 0.00 0.00 0.00 0.07 -0.02 43 0 79 0
29JUN26 107.50 P 0.00 0.00 0.00 0.13 -0.04 43 0 586 0
29JUN26 110.00 P 0.00 0.00 0.00 0.26 -0.06 43 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 0.48 -0.07 43 0 91 0
29JUN26 115.00 P 0.00 0.00 0.00 0.82 -0.07 43 0 154 0
29JUN26 117.50 P 1.55 1.62 1.55 1.33 -0.04 43 50 115 -15
29JUN26 120.00 P 2.28 2.37 1.98 1.98 -0.05 42 199 244 +132
29JUN26 122.50 P 0.00 0.00 0.00 2.94 +0.05 43 0 138 0
29JUN26 125.00 P 4.15 4.20 4.15 4.05 +0.09 43 2 43 +1
29JUN26 127.50 P 0.00 0.00 0.00 5.48 +0.23 43 0 62 0
29JUN26 130.00 P 0.00 0.00 0.00 7.02 +0.47 42 0 36 0
29JUN26 132.50 P 0.00 0.00 0.00 8.83 +0.63 42 0 25 0
29JUN26 135.00 P 0.00 0.00 0.00 10.81 +0.79 42 0 439 0
29JUN26 137.50 P 0.00 0.00 0.00 12.94 +0.94 42 0 31 0
29JUN26 140.00 P 0.00 0.00 0.00 15.18 +1.07 42 0 40 0
29JUN26 142.50 P 0.00 0.00 0.00 17.51 +1.19 42 0 46 0
29JUN26 145.00 P 0.00 0.00 0.00 19.90 +1.28 42 0 480 0
29JUN26 147.50 P 0.00 0.00 0.00 22.34 +1.36 42 0 3 0
29JUN26 150.00 P 0.00 0.00 0.00 24.81 +0.72 42 0 15 0
29JUN26 152.50 P 0.00 0.00 0.00 27.30 +0.69 0 0 30 0
29JUN26 155.00 P 0.00 0.00 0.00 29.80 +0.64 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 32.30 +0.68 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 34.80 +1.50 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 37.30 +1.50 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 39.80 +1.50 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 0.18 0.00 45 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 0.29 +0.01 45 0 1 0
30JUL26 97.50 P 0.00 0.00 0.00 0.41 -0.01 45 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 0.62 +0.01 45 0 34 0
30JUL26 102.50 P 0.00 0.00 0.00 0.89 +0.03 45 0 30 0
30JUL26 105.00 P 0.00 0.00 0.00 1.23 +0.05 45 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 1.65 +0.08 45 0 46 0
30JUL26 110.00 P 0.00 0.00 0.00 2.17 +0.09 45 0 30 0
30JUL26 112.50 P 0.00 0.00 0.00 2.82 +0.13 45 0 18 0
30JUL26 115.00 P 0.00 0.00 0.00 3.53 +0.15 45 0 31 0
30JUL26 117.50 P 0.00 0.00 0.00 4.36 +0.14 45 0 39 0
30JUL26 120.00 P 0.00 0.00 0.00 5.33 +0.15 45 0 32 0
30JUL26 122.50 P 0.00 0.00 0.00 6.40 +0.17 45 0 62 0
30JUL26 125.00 P 7.50 7.50 7.50 7.61 +0.15 45 1 76 +1
30JUL26 127.50 P 9.41 9.41 9.41 8.99 +0.21 45 15 15 0
30JUL26 130.00 P 0.00 0.00 0.00 10.52 +0.29 45 0 20 0
30JUL26 132.50 P 0.00 0.00 0.00 12.09 +0.28 45 0 69 0
30JUL26 135.00 P 0.00 0.00 0.00 13.81 +0.74 45 0 39 0
30JUL26 137.50 P 0.00 0.00 0.00 15.59 +0.76 45 0 45 0
30JUL26 140.00 P 0.00 0.00 0.00 17.52 +0.61 45 0 21 0
30JUL26 142.50 P 0.00 0.00 0.00 19.48 +0.41 45 0 22 0
30JUL26 145.00 P 0.00 0.00 0.00 21.57 +1.02 45 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 23.69 +0.38 45 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 26.07 +0.57 47 0 30 0
30JUL26 152.50 P 0.00 0.00 0.00 28.30 +0.53 47 0 15 0
30JUL26 155.00 P 0.00 0.00 0.00 30.56 +0.50 47 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 32.87 +0.49 47 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 35.20 +0.89 46 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 37.57 +0.74 46 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 39.95 +0.25 45 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 0.92 +0.08 46 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 1.20 +0.08 46 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 1.58 +0.12 46 0 2 0
28AUG26 102.50 P 0.00 0.00 0.00 2.00 +0.16 46 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 2.51 +0.16 46 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 3.13 +0.16 46 0 45 0
28AUG26 110.00 P 0.00 0.00 0.00 3.80 +0.14 46 0 30 0
28AUG26 112.50 P 0.00 0.00 0.00 4.58 +0.18 46 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 5.45 +0.18 46 0 31 0
28AUG26 117.50 P 0.00 0.00 0.00 6.41 +0.20 46 0 37 0
28AUG26 120.00 P 0.00 0.00 0.00 7.47 +0.20 46 0 1 0
28AUG26 122.50 P 0.00 0.00 0.00 8.63 +0.21 45 0 16 0
28AUG26 125.00 P 0.00 0.00 0.00 9.88 +0.20 46 0 6 0
28AUG26 127.50 P 11.42 11.42 11.42 11.28 +0.27 46 15 21 +15
28AUG26 130.00 P 0.00 0.00 0.00 12.76 +0.65 46 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 14.34 +0.77 46 0 15 0
28AUG26 135.00 P 0.00 0.00 0.00 15.95 +0.76 46 0 4 0
28AUG26 137.50 P 0.00 0.00 0.00 17.68 +0.87 46 0 30 0
28AUG26 140.00 P 0.00 0.00 0.00 19.86 +0.71 48 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 21.72 +0.72 48 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 23.79 +0.85 48 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 25.82 +0.86 49 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 27.80 +0.81 49 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 29.89 +0.74 49 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 32.20 +0.89 50 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 34.38 +0.85 50 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 36.58 +0.77 50 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 38.49 +0.39 48 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.30 +0.05 45 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.43 +0.08 45 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.58 +0.10 45 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.78 +0.12 45 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 1.02 +0.17 45 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 1.30 +0.17 45 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 1.67 +0.24 45 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 2.06 +0.24 45 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 2.57 +0.32 45 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 3.09 +0.33 45 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 3.76 +0.42 45 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 4.34 +0.21 45 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 5.16 +0.29 45 0 14 0
29SEP26 112.50 P 0.00 0.00 0.00 6.05 +0.31 45 0 1,030 0
29SEP26 115.00 P 0.00 0.00 0.00 7.01 +0.37 45 0 99 0
29SEP26 117.50 P 0.00 0.00 0.00 8.06 +0.35 45 0 60 0
29SEP26 120.00 P 8.96 8.96 8.96 9.20 +0.43 45 15 166 +15
29SEP26 122.50 P 0.00 0.00 0.00 10.42 +0.41 45 0 45 0
29SEP26 125.00 P 0.00 0.00 0.00 11.73 +0.45 45 0 15 0
29SEP26 127.50 P 13.25 13.54 13.20 13.59 +0.94 46 198 408 +198
29SEP26 130.00 P 0.00 0.00 0.00 14.63 +0.71 45 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 16.17 +0.74 45 0 27 0
29SEP26 135.00 P 0.00 0.00 0.00 17.79 +0.73 45 0 275 0
29SEP26 137.50 P 0.00 0.00 0.00 19.78 +0.86 46 0 367 0
29SEP26 140.00 P 0.00 0.00 0.00 21.32 +0.83 45 0 175 0
29SEP26 142.50 P 0.00 0.00 0.00 23.39 +0.95 47 0 6 0
29SEP26 145.00 P 0.00 0.00 0.00 25.25 +0.89 47 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 27.17 +1.02 47 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 29.25 +0.93 47 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 31.31 +0.97 48 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 33.49 +1.04 48 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 34.92 +0.31 45 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 37.05 +0.28 45 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 39.25 +0.38 45 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 41.46 +0.18 45 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 1.27 +0.14 45 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 1.57 +0.15 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 1.93 +0.20 45 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 2.33 +0.14 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 2.77 +0.16 45 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 3.31 +0.27 45 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 3.85 +0.29 45 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 4.52 +0.43 45 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 5.22 +0.50 45 0 32 0
30DEC26 102.50 P 0.00 0.00 0.00 5.95 +0.51 45 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 6.82 +0.66 45 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 7.46 +0.34 44 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 8.38 +0.30 44 0 4 0
30DEC26 112.50 P 0.00 0.00 0.00 9.41 +0.34 44 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 10.45 +0.32 44 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 11.55 +0.28 44 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 12.77 +0.30 44 0 37 0
30DEC26 122.50 P 0.00 0.00 0.00 14.00 +0.25 44 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 15.25 +0.13 44 0 82 0
30DEC26 127.50 P 16.79 16.79 16.79 16.67 +0.13 43 28 340 +28
30DEC26 130.00 P 0.00 0.00 0.00 18.09 +0.06 43 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 19.81 +0.25 44 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 21.38 +0.16 44 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 23.14 +0.33 44 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 24.91 +0.32 45 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 26.56 +0.65 44 0 20 0
30DEC26 145.00 P 0.00 0.00 0.00 28.50 +0.25 45 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 30.33 +0.84 45 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 32.16 +0.38 45 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 34.01 +0.55 45 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 35.99 +0.60 45 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 37.98 +0.57 45 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 39.97 +0.51 45 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 41.97 +0.52 45 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 44.06 +0.37 45 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 1.97 -0.04 42 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 2.38 -0.12 42 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 2.79 -0.13 42 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 3.32 -0.14 42 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 3.87 -0.15 42 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 4.44 -0.16 42 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 5.14 -0.14 42 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 5.85 -0.12 42 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 6.61 -0.18 42 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 7.48 -0.16 42 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 8.37 -0.02 42 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 9.28 -0.14 42 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 10.36 0.00 42 0 2 0
30MAR27 112.50 P 0.00 0.00 0.00 11.42 +0.01 42 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 12.55 +0.03 42 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 13.74 +0.03 42 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 14.98 +0.04 42 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 16.29 +0.04 42 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 17.66 +0.05 42 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 19.09 +0.05 42 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 20.57 +0.05 42 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 21.99 -0.02 42 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 23.51 -0.05 42 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 25.17 -0.19 42 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 26.83 +0.04 42 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 28.50 -0.03 42 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 30.18 +0.03 42 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 32.00 -0.03 42 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 33.83 -0.20 42 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 35.68 -0.04 42 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 37.53 -0.33 42 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 39.43 +0.57 42 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 41.43 +0.67 42 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 43.42 -0.46 42 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 45.43 -0.47 42 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 7.02 +0.17 43 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 7.88 +0.24 43 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 8.78 +0.24 43 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 9.68 +0.24 43 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 10.63 +0.28 43 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 11.72 +0.32 43 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 12.67 +0.07 43 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 13.79 +0.02 43 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 14.96 +0.03 43 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 16.18 +0.03 43 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 17.50 +0.08 43 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 18.84 +0.09 43 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 20.19 +0.05 43 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 21.63 +0.06 43 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 23.12 +0.07 43 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 24.65 +0.07 43 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 26.23 +0.08 43 0 9 0
29JUN27 137.50 P 0.00 0.00 0.00 27.85 +0.11 43 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 29.53 -0.05 43 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 31.21 -0.06 43 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 32.90 -0.10 43 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 34.60 -0.16 43 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 36.36 -0.20 43 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 38.21 -0.18 43 0 0 0
TOTAL PUT 539 10,160 +391
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$ 30.92
18JUN26 21.00 C 0.00 0.00 0.00 9.95 -0.14 197 0 0 0
18JUN26 22.00 C 0.00 0.00 0.00 8.95 -0.14 176 0 0 0
18JUN26 23.00 C 0.00 0.00 0.00 7.95 -0.14 155 0 0 0
18JUN26 24.00 C 0.00 0.00 0.00 6.95 -0.14 135 0 0 0
18JUN26 25.00 C 0.00 0.00 0.00 5.99 -0.10 138 0 0 0
18JUN26 26.00 C 0.00 0.00 0.00 4.93 -0.16 76 0 0 0
18JUN26 27.00 C 0.00 0.00 0.00 3.94 -0.16 72 0 0 0
18JUN26 28.00 C 0.00 0.00 0.00 2.97 -0.17 68 0 0 0
18JUN26 29.00 C 0.00 0.00 0.00 2.09 -0.15 71 0 0 0
18JUN26 30.00 C 1.69 1.69 1.55 1.25 -0.20 62 30 0 0
18JUN26 31.00 C 0.85 0.86 0.85 0.64 -0.20 60 52 52 +52
18JUN26 32.00 C 0.00 0.00 0.00 0.30 -0.15 62 0 0 0
18JUN26 33.00 C 0.00 0.00 0.00 0.13 -0.09 65 0 0 0
18JUN26 34.00 C 0.00 0.00 0.00 0.06 -0.04 69 0 0 0
18JUN26 35.00 C 0.00 0.00 0.00 0.03 -0.02 74 0 0 0
18JUN26 36.00 C 0.00 0.00 0.00 0.01 -0.01 74 0 0 0
18JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
18JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
18JUN26 40.00 C 0.00 0.00 0.00 0.01 - 117 0 0 -
26JUN26 21.00 C 0.00 0.00 0.00 9.96 -0.14 101 0 0 0
26JUN26 22.00 C 0.00 0.00 0.00 8.97 -0.13 95 0 0 0
26JUN26 23.00 C 0.00 0.00 0.00 7.97 -0.14 84 0 0 0
26JUN26 24.00 C 0.00 0.00 0.00 6.98 -0.13 76 0 0 0
26JUN26 25.00 C 0.00 0.00 0.00 6.00 -0.12 71 0 0 0
26JUN26 26.00 C 0.00 0.00 0.00 4.98 -0.17 55 0 0 0
26JUN26 27.00 C 0.00 0.00 0.00 4.04 -0.17 55 0 0 0
26JUN26 28.00 C 0.00 0.00 0.00 3.14 -0.19 53 0 0 0
26JUN26 29.00 C 2.36 2.36 2.30 2.35 -0.18 53 30 30 +30
26JUN26 30.00 C 1.98 1.98 1.61 1.64 -0.20 52 255 225 +225
26JUN26 31.00 C 1.21 1.21 1.21 1.09 -0.18 52 30 30 +30
26JUN26 32.00 C 0.78 0.79 0.71 0.71 -0.16 53 40 39 +39
26JUN26 33.00 C 0.00 0.00 0.00 0.44 -0.14 54 0 0 0
26JUN26 34.00 C 0.40 0.40 0.40 0.26 -0.12 54 2 2 +2
26JUN26 35.00 C 0.00 0.00 0.00 0.16 -0.09 56 0 0 0
26JUN26 36.00 C 0.00 0.00 0.00 0.10 -0.06 58 0 0 0
26JUN26 37.00 C 0.00 0.00 0.00 0.06 -0.04 59 0 0 0
26JUN26 38.00 C 0.00 0.00 0.00 0.04 -0.03 62 0 0 0
26JUN26 39.00 C 0.00 0.00 0.00 0.03 -0.01 65 0 0 0
26JUN26 40.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
29JUN26 17.50 C 0.00 0.00 0.00 13.47 -0.13 133 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 12.93 -0.17 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.48 -0.12 126 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 11.96 -0.15 108 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 11.46 -0.15 103 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 10.98 -0.13 108 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 9.98 -0.13 97 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 8.98 -0.13 86 0 30 0
29JUN26 23.00 C 0.00 0.00 0.00 7.99 -0.12 79 0 14 0
29JUN26 24.00 C 0.00 0.00 0.00 6.98 -0.14 66 0 38 0
29JUN26 25.00 C 0.00 0.00 0.00 6.00 -0.14 61 0 31 0
29JUN26 26.00 C 0.00 0.00 0.00 5.00 -0.19 52 0 55 0
29JUN26 27.00 C 0.00 0.00 0.00 4.07 -0.20 51 0 463 0
29JUN26 28.00 C 0.00 0.00 0.00 3.19 -0.22 50 0 196 0
29JUN26 29.00 C 2.47 2.47 2.47 2.41 -0.15 50 15 270 0
29JUN26 30.00 C 1.90 2.17 1.75 1.72 -0.18 49 166 326 +50
29JUN26 31.00 C 0.00 0.00 0.00 1.16 -0.20 48 0 640 0
29JUN26 32.00 C 1.06 1.06 0.80 0.75 -0.22 48 94 710 -57
29JUN26 33.00 C 0.64 0.68 0.46 0.50 -0.18 50 26 1,299 -10
29JUN26 34.00 C 0.43 0.43 0.43 0.31 -0.16 51 2 1,398 0
29JUN26 35.00 C 0.00 0.00 0.00 0.19 -0.13 52 0 748 0
29JUN26 36.00 C 0.15 0.15 0.15 0.13 -0.09 54 10 723 -10
29JUN26 37.00 C 0.10 0.10 0.08 0.08 -0.07 55 34 1,123 0
29JUN26 38.00 C 0.08 0.08 0.07 0.05 -0.05 57 4 1,067 -4
29JUN26 39.00 C 0.04 0.05 0.04 0.04 -0.04 60 4 645 -4
29JUN26 40.00 C 0.00 0.00 0.00 0.02 -0.04 59 0 2,829 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 -0.03 58 0 412 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 -0.02 63 0 878 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 -0.01 67 0 311 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,060 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 75 0 913 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,022 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 83 0 220 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 86 0 350 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 90 0 158 0
29JUN26 50.00 C 0.02 0.02 0.02 0.01 0.00 93 1 224 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 101 0 514 0
30JUL26 21.00 C 0.00 0.00 0.00 10.13 -0.07 68 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.18 -0.06 66 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.15 -0.15 56 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.21 -0.17 53 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.29 -0.06 51 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.41 -0.16 49 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.62 -0.25 49 0 67 0
30JUL26 28.00 C 0.00 0.00 0.00 3.89 -0.25 49 0 115 0
30JUL26 29.00 C 3.21 3.21 3.21 3.26 -0.11 50 15 161 0
30JUL26 30.00 C 3.03 3.03 2.73 2.66 -0.14 49 87 87 -70
30JUL26 31.00 C 2.49 2.49 2.34 2.17 -0.11 49 30 445 +15
30JUL26 32.00 C 0.00 0.00 0.00 1.75 -0.10 50 0 273 0
30JUL26 33.00 C 1.65 1.65 1.38 1.40 -0.11 50 62 930 +45
30JUL26 34.00 C 1.24 1.24 1.24 1.11 -0.10 50 45 789 +45
30JUL26 35.00 C 1.10 1.10 0.84 0.87 -0.10 50 430 1,188 +389
30JUL26 36.00 C 0.72 0.72 0.72 0.68 -0.11 51 30 432 0
30JUL26 37.00 C 0.60 0.60 0.56 0.52 -0.09 51 886 1,097 +885
30JUL26 38.00 C 0.48 0.48 0.48 0.40 -0.07 51 4 112 -3
30JUL26 39.00 C 0.46 0.46 0.46 0.31 -0.06 51 45 246 +35
30JUL26 40.00 C 0.27 0.28 0.27 0.23 -0.05 51 50 350 +50
30JUL26 41.00 C 0.00 0.00 0.00 0.18 -0.03 52 0 204 0
30JUL26 42.00 C 0.00 0.00 0.00 0.14 -0.02 52 0 268 0
30JUL26 43.00 C 0.00 0.00 0.00 0.10 -0.02 52 0 93 0
30JUL26 44.00 C 0.00 0.00 0.00 0.08 -0.01 52 0 165 0
30JUL26 45.00 C 0.00 0.00 0.00 0.06 -0.01 53 0 134 0
30JUL26 46.00 C 0.00 0.00 0.00 0.05 0.00 54 0 206 0
28AUG26 21.00 C 0.00 0.00 0.00 10.26 -0.06 59 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 9.32 +0.08 57 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.38 -0.07 53 0 30 0
28AUG26 24.00 C 0.00 0.00 0.00 7.55 +0.14 54 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.67 -0.08 51 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.91 -0.13 51 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.13 -0.05 50 0 479 0
28AUG26 28.00 C 0.00 0.00 0.00 4.47 -0.20 50 0 196 0
28AUG26 29.00 C 0.00 0.00 0.00 3.89 -0.05 50 0 182 0
28AUG26 30.00 C 3.68 3.75 3.61 3.34 -0.13 50 80 232 +60
28AUG26 31.00 C 3.23 3.23 3.04 2.88 -0.10 51 45 197 -15
28AUG26 32.00 C 2.77 2.80 2.56 2.46 -0.10 51 74 274 -14
28AUG26 33.00 C 2.19 2.19 2.19 2.10 -0.10 51 15 420 0
28AUG26 34.00 C 1.83 1.83 1.79 1.79 -0.08 52 20 373 +20
28AUG26 35.00 C 1.56 1.56 1.56 1.52 -0.10 52 15 203 +15
28AUG26 36.00 C 1.42 1.42 1.42 1.30 -0.06 52 30 280 +30
28AUG26 37.00 C 0.00 0.00 0.00 1.11 -0.06 53 0 130 0
28AUG26 38.00 C 1.05 1.05 1.02 0.93 -0.09 53 49 319 +49
28AUG26 39.00 C 0.00 0.00 0.00 0.79 -0.08 53 0 138 0
28AUG26 40.00 C 0.00 0.00 0.00 0.67 -0.07 54 0 264 0
28AUG26 41.00 C 0.61 0.61 0.61 0.56 -0.07 54 30 228 0
28AUG26 42.00 C 0.51 0.51 0.51 0.47 -0.06 54 30 312 +30
28AUG26 43.00 C 0.00 0.00 0.00 0.40 -0.05 54 0 164 0
28AUG26 44.00 C 0.00 0.00 0.00 0.34 -0.04 55 0 209 0
29SEP26 21.00 C 0.00 0.00 0.00 10.42 -0.11 55 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.53 -0.04 54 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 8.62 +0.11 51 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.83 -0.05 52 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.04 -0.12 51 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.31 -0.04 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.61 -0.07 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.95 -0.09 49 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 4.40 -0.06 50 0 75 0
29SEP26 30.00 C 4.21 4.27 4.20 3.88 -0.12 50 60 169 +60
29SEP26 31.00 C 3.73 3.73 3.73 3.44 -0.08 50 15 267 0
29SEP26 32.00 C 3.10 3.10 3.10 3.03 -0.09 50 21 140 -21
29SEP26 33.00 C 0.00 0.00 0.00 2.66 -0.08 51 0 1,105 0
29SEP26 34.00 C 0.00 0.00 0.00 2.34 -0.07 51 0 808 0
29SEP26 35.00 C 0.00 0.00 0.00 2.06 -0.08 51 0 758 0
29SEP26 36.00 C 1.93 1.93 1.83 1.81 -0.05 52 45 1,615 +15
29SEP26 37.00 C 1.62 1.62 1.62 1.57 -0.02 52 15 856 +15
29SEP26 38.00 C 0.00 0.00 0.00 1.37 +0.01 52 0 769 0
29SEP26 39.00 C 1.23 1.23 1.23 1.19 +0.03 52 30 1,605 0
29SEP26 40.00 C 1.23 1.24 1.21 1.03 +0.05 52 43 1,923 -5
29SEP26 41.00 C 0.00 0.00 0.00 0.90 +0.07 52 0 424 0
29SEP26 42.00 C 0.00 0.00 0.00 0.78 +0.08 52 0 212 0
29SEP26 43.00 C 0.00 0.00 0.00 0.67 +0.08 52 0 213 0
29SEP26 44.00 C 0.00 0.00 0.00 0.58 +0.09 53 0 87 0
29SEP26 45.00 C 0.00 0.00 0.00 0.51 +0.10 53 0 2,727 0
29SEP26 46.00 C 0.00 0.00 0.00 0.44 +0.10 53 0 68 0
29SEP26 47.00 C 0.00 0.00 0.00 0.38 +0.10 53 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.33 +0.10 53 0 53 0
29SEP26 49.00 C 0.00 0.00 0.00 0.29 +0.10 54 0 59 0
29SEP26 50.00 C 0.00 0.00 0.00 0.25 +0.10 54 0 1,747 0
29SEP26 52.50 C 0.00 0.00 0.00 0.18 +0.09 54 0 262 0
30DEC26 21.00 C 0.00 0.00 0.00 10.99 -0.09 52 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.19 -0.07 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.43 -0.06 51 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 8.71 -0.06 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.02 -0.06 51 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.36 -0.09 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.76 -0.12 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.20 -0.08 50 0 16 0
30DEC26 29.00 C 0.00 0.00 0.00 5.69 +0.07 50 0 121 0
30DEC26 30.00 C 5.12 5.12 5.12 5.20 +0.04 50 3 236 0
30DEC26 31.00 C 0.00 0.00 0.00 4.75 -0.06 50 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 4.36 -0.06 50 0 279 0
30DEC26 33.00 C 3.92 3.92 3.92 4.00 -0.04 51 6 160 0
30DEC26 34.00 C 3.88 3.88 3.68 3.66 -0.04 51 350 527 +349
30DEC26 35.00 C 0.00 0.00 0.00 3.35 -0.06 51 0 2,075 0
30DEC26 36.00 C 0.00 0.00 0.00 3.08 -0.05 51 0 80 0
30DEC26 37.00 C 0.00 0.00 0.00 2.81 -0.07 51 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 2.58 -0.06 52 0 1,137 0
30DEC26 39.00 C 0.00 0.00 0.00 2.37 -0.07 52 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 2.17 -0.07 52 0 111 0
30DEC26 41.00 C 0.00 0.00 0.00 1.98 -0.09 52 0 40 0
30DEC26 42.00 C 0.00 0.00 0.00 1.82 -0.09 52 0 85 0
30DEC26 43.00 C 0.00 0.00 0.00 1.66 -0.21 52 0 643 0
30DEC26 44.00 C 0.00 0.00 0.00 1.52 -0.21 53 0 36 0
30DEC26 45.00 C 0.00 0.00 0.00 1.40 -0.21 53 0 62 0
30DEC26 46.00 C 0.00 0.00 0.00 1.28 -0.19 53 0 532 0
30DEC26 47.00 C 0.00 0.00 0.00 1.18 -0.18 53 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 1.08 -0.17 53 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.99 -0.14 53 0 36 0
30DEC26 50.00 C 1.06 1.06 1.06 0.91 -0.21 53 30 78 +12
30DEC26 52.50 C 0.00 0.00 0.00 0.75 -0.20 54 0 118 0
30MAR27 21.00 C 0.00 0.00 0.00 11.63 -0.05 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.87 -0.11 52 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.17 -0.05 51 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.51 -0.11 51 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 8.87 -0.02 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.27 -0.05 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.69 -0.06 50 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.16 -0.06 50 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 6.66 -0.09 50 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 6.20 -0.09 50 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 5.77 -0.09 50 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 5.37 -0.08 50 0 126 0
30MAR27 33.00 C 0.00 0.00 0.00 5.00 -0.08 50 0 53 0
30MAR27 34.00 C 0.00 0.00 0.00 4.66 -0.07 51 0 35 0
30MAR27 35.00 C 0.00 0.00 0.00 4.37 -0.05 51 0 515 0
30MAR27 36.00 C 0.00 0.00 0.00 4.07 -0.05 51 0 519 0
30MAR27 37.00 C 0.00 0.00 0.00 3.81 -0.04 51 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 3.54 -0.07 51 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 3.31 -0.06 51 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 3.10 -0.06 52 0 29 0
30MAR27 41.00 C 0.00 0.00 0.00 2.91 -0.19 52 0 22 0
30MAR27 42.00 C 0.00 0.00 0.00 2.74 -0.04 52 0 25 0
30MAR27 43.00 C 0.00 0.00 0.00 2.57 -0.17 52 0 11 0
30MAR27 44.00 C 0.00 0.00 0.00 2.40 -0.17 52 0 20 0
30MAR27 45.00 C 0.00 0.00 0.00 2.25 -0.13 53 0 10 0
30MAR27 46.00 C 0.00 0.00 0.00 2.11 -0.17 53 0 16 0
30MAR27 47.00 C 0.00 0.00 0.00 1.99 -0.16 53 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 1.87 -0.16 53 0 35 0
30MAR27 49.00 C 0.00 0.00 0.00 1.75 -0.16 53 0 64 0
29JUN27 21.00 C 0.00 0.00 0.00 12.20 -0.02 52 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.50 -0.03 52 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.84 -0.03 52 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 10.20 -0.04 51 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.61 -0.03 51 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 9.03 -0.09 51 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 8.48 -0.07 50 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 7.97 -0.07 50 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 7.49 -0.08 50 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.04 -0.08 50 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.62 -0.04 50 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 6.24 -0.05 50 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 5.88 -0.05 50 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.54 -0.05 50 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 5.22 -0.05 50 0 66 0
29JUN27 36.00 C 0.00 0.00 0.00 4.92 -0.05 51 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 4.66 -0.04 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 4.37 -0.13 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.13 -0.18 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 3.89 -0.25 51 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 3.66 -0.32 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.40 -0.44 50 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 3.25 -0.45 51 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 3.06 -0.51 51 0 0 0
TOTAL CALL 3,485 57,011 +2,334
18JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
18JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
18JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
18JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
18JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
18JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18JUN26 28.00 P 0.00 0.00 0.00 0.04 0.00 67 0 0 0
18JUN26 29.00 P 0.00 0.00 0.00 0.12 -0.02 64 0 0 0
18JUN26 30.00 P 0.00 0.00 0.00 0.31 -0.05 61 0 0 0
18JUN26 31.00 P 0.00 0.00 0.00 0.68 -0.07 57 0 0 0
18JUN26 32.00 P 0.00 0.00 0.00 1.32 -0.04 56 0 0 0
18JUN26 33.00 P 1.79 2.16 1.79 2.23 +0.10 69 45 45 +45
18JUN26 34.00 P 0.00 0.00 0.00 3.13 +0.12 68 0 0 0
18JUN26 35.00 P 0.00 0.00 0.00 4.10 +0.14 72 0 0 0
18JUN26 36.00 P 0.00 0.00 0.00 5.08 +0.15 0 0 0 0
18JUN26 37.00 P 0.00 0.00 0.00 6.08 +0.16 0 0 0 0
18JUN26 38.00 P 0.00 0.00 0.00 7.08 +0.16 0 0 0 0
18JUN26 39.00 P 0.00 0.00 0.00 8.08 +0.16 0 0 0 0
18JUN26 40.00 P 0.00 0.00 0.00 9.08 - 0 0 0 -
26JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26JUN26 25.00 P 0.00 0.00 0.00 0.02 0.00 59 0 0 0
26JUN26 26.00 P 0.00 0.00 0.00 0.04 0.00 56 0 0 0
26JUN26 27.00 P 0.00 0.00 0.00 0.10 0.00 55 0 0 0
26JUN26 28.00 P 0.00 0.00 0.00 0.19 -0.03 52 0 0 0
26JUN26 29.00 P 0.00 0.00 0.00 0.38 -0.04 52 0 0 0
26JUN26 30.00 P 0.00 0.00 0.00 0.67 -0.06 50 0 0 0
26JUN26 31.00 P 0.00 0.00 0.00 1.10 -0.06 50 0 0 0
26JUN26 32.00 P 1.69 1.78 1.66 1.71 -0.05 50 48 48 +48
26JUN26 33.00 P 0.00 0.00 0.00 2.54 +0.07 56 0 0 0
26JUN26 34.00 P 0.00 0.00 0.00 3.32 +0.05 55 0 0 0
26JUN26 35.00 P 0.00 0.00 0.00 4.22 +0.08 56 0 0 0
26JUN26 36.00 P 0.00 0.00 0.00 5.16 +0.11 58 0 0 0
26JUN26 37.00 P 0.00 0.00 0.00 6.17 +0.17 67 0 0 0
26JUN26 38.00 P 0.00 0.00 0.00 7.14 +0.18 70 0 0 0
26JUN26 39.00 P 0.00 0.00 0.00 8.08 +0.14 0 0 0 0
26JUN26 40.00 P 0.00 0.00 0.00 9.08 - 0 0 0 -
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 116 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 110 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 105 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 100 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 95 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 91 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 81 0 54 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 72 0 491 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 64 0 533 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 382 0
29JUN26 25.00 P 0.00 0.00 0.00 0.03 -0.01 56 0 230 0
29JUN26 26.00 P 0.00 0.00 0.00 0.06 -0.02 53 0 521 0
29JUN26 27.00 P 0.00 0.00 0.00 0.12 -0.04 51 0 954 0
29JUN26 28.00 P 0.00 0.00 0.00 0.23 -0.07 50 0 1,006 0
29JUN26 29.00 P 0.39 0.40 0.39 0.43 -0.10 49 23 2,174 -23
29JUN26 30.00 P 0.65 0.71 0.65 0.73 -0.14 47 16 3,262 +15
29JUN26 31.00 P 1.10 1.14 1.06 1.17 -0.15 47 7 1,558 -5
29JUN26 32.00 P 1.76 1.76 1.76 1.79 -0.15 48 15 1,686 +15
29JUN26 33.00 P 2.27 2.44 2.27 2.62 +0.04 54 30 1,160 +15
29JUN26 34.00 P 3.34 3.34 3.34 3.37 0.00 52 1 2,001 0
29JUN26 35.00 P 0.00 0.00 0.00 4.25 +0.03 53 0 381 0
29JUN26 36.00 P 0.00 0.00 0.00 5.18 -0.08 54 0 377 0
29JUN26 37.00 P 0.00 0.00 0.00 6.17 +0.02 60 0 691 0
29JUN26 38.00 P 0.00 0.00 0.00 7.14 -0.01 63 0 630 0
29JUN26 39.00 P 0.00 0.00 0.00 8.09 -0.03 57 0 268 0
29JUN26 40.00 P 0.00 0.00 0.00 9.08 +0.02 0 0 2,955 0
29JUN26 41.00 P 0.00 0.00 0.00 10.08 -0.01 0 0 163 0
29JUN26 42.00 P 0.00 0.00 0.00 11.09 0.00 72 0 40 -110
29JUN26 43.00 P 0.00 0.00 0.00 12.08 -0.01 0 0 55 -53
29JUN26 44.00 P 12.90 12.90 12.90 13.08 -0.01 0 8 35 -10
29JUN26 45.00 P 0.00 0.00 0.00 14.08 -0.01 0 0 0 -20
29JUN26 46.00 P 0.00 0.00 0.00 15.08 -0.01 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.08 -0.01 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 17.08 -0.01 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 18.09 0.00 102 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 19.08 0.00 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 21.60 +0.01 121 0 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 0.05 -0.03 51 0 172 0
30JUL26 23.00 P 0.00 0.00 0.00 0.09 -0.05 50 0 106 0
30JUL26 24.00 P 0.00 0.00 0.00 0.15 -0.07 49 0 90 0
30JUL26 25.00 P 0.00 0.00 0.00 0.26 -0.08 50 0 299 0
30JUL26 26.00 P 0.00 0.00 0.00 0.41 -0.09 50 0 140 0
30JUL26 27.00 P 0.59 0.64 0.59 0.61 -0.09 49 18 2,045 0
30JUL26 28.00 P 0.79 0.79 0.79 0.86 -0.11 49 1 195 -1
30JUL26 29.00 P 1.12 1.12 1.12 1.20 -0.13 49 14 344 0
30JUL26 30.00 P 0.00 0.00 0.00 1.60 -0.12 48 0 400 0
30JUL26 31.00 P 0.00 0.00 0.00 2.09 -0.13 48 0 738 0
30JUL26 32.00 P 2.61 2.64 2.58 2.63 -0.14 47 31 848 +14
30JUL26 33.00 P 3.10 3.10 3.10 3.35 -0.09 49 15 714 0
30JUL26 34.00 P 4.08 4.08 4.08 4.08 -0.03 50 20 622 +10
30JUL26 35.00 P 0.00 0.00 0.00 4.83 +0.04 50 0 476 0
30JUL26 36.00 P 0.00 0.00 0.00 5.64 -0.10 50 0 152 0
30JUL26 37.00 P 0.00 0.00 0.00 6.51 -0.06 51 0 102 0
30JUL26 38.00 P 0.00 0.00 0.00 7.39 -0.05 51 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 8.26 -0.07 49 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 9.25 -0.12 53 0 1 0
30JUL26 41.00 P 0.00 0.00 0.00 10.18 -0.16 52 0 90 0
30JUL26 42.00 P 0.00 0.00 0.00 11.14 -0.18 52 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 12.15 -0.17 56 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 13.09 -0.09 51 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 14.09 -0.02 53 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 15.08 -0.27 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.09 -0.03 49 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.16 -0.03 50 0 0 0
28AUG26 23.00 P 0.31 0.31 0.31 0.25 -0.04 49 5 30 +5
28AUG26 24.00 P 0.42 0.42 0.41 0.39 -0.04 50 90 283 +90
28AUG26 25.00 P 0.56 0.59 0.56 0.57 -0.05 50 96 201 +72
28AUG26 26.00 P 0.80 0.80 0.77 0.80 -0.05 50 30 132 +30
28AUG26 27.00 P 1.03 1.03 1.03 1.07 -0.06 50 20 164 -20
28AUG26 28.00 P 0.00 0.00 0.00 1.39 -0.08 50 0 234 0
28AUG26 29.00 P 1.76 1.78 1.75 1.77 -0.09 49 33 269 -30
28AUG26 30.00 P 2.19 2.25 2.19 2.25 -0.09 50 54 110 +43
28AUG26 31.00 P 2.68 2.73 2.68 2.75 -0.10 50 79 186 +15
28AUG26 32.00 P 3.31 3.33 3.31 3.33 -0.10 50 75 408 +75
28AUG26 33.00 P 3.80 3.95 3.80 3.95 -0.12 50 30 530 +15
28AUG26 34.00 P 4.52 4.52 4.52 4.67 -0.08 51 15 239 -15
28AUG26 35.00 P 0.00 0.00 0.00 5.36 -0.16 50 0 150 0
28AUG26 36.00 P 0.00 0.00 0.00 6.14 -0.11 51 0 185 0
28AUG26 37.00 P 0.00 0.00 0.00 6.98 -0.07 52 0 84 0
28AUG26 38.00 P 0.00 0.00 0.00 7.82 -0.06 52 0 30 0
28AUG26 39.00 P 0.00 0.00 0.00 8.65 -0.20 52 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 9.57 -0.18 53 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 10.46 -0.21 53 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 11.36 -0.25 53 0 13 0
28AUG26 43.00 P 0.00 0.00 0.00 12.30 -0.26 53 0 30 0
28AUG26 44.00 P 0.00 0.00 0.00 13.20 -0.15 51 0 15 0
29SEP26 21.00 P 0.00 0.00 0.00 0.19 -0.01 48 0 127 0
29SEP26 22.00 P 0.00 0.00 0.00 0.29 -0.02 48 0 390 0
29SEP26 23.00 P 0.50 0.50 0.50 0.43 -0.02 48 15 72 +15
29SEP26 24.00 P 0.68 0.68 0.66 0.62 -0.02 49 38 223 +38
29SEP26 25.00 P 0.84 0.90 0.84 0.84 -0.03 49 41 206 -11
29SEP26 26.00 P 0.00 0.00 0.00 1.14 -0.03 50 0 189 0
29SEP26 27.00 P 0.00 0.00 0.00 1.44 -0.07 49 0 260 0
29SEP26 28.00 P 0.00 0.00 0.00 1.80 -0.09 49 0 285 0
29SEP26 29.00 P 0.00 0.00 0.00 2.22 -0.10 49 0 362 0
29SEP26 30.00 P 2.66 2.72 2.66 2.72 -0.05 49 174 863 -20
29SEP26 31.00 P 3.16 3.25 3.16 3.25 -0.08 50 110 1,650 +67
29SEP26 32.00 P 3.75 3.87 3.75 3.82 -0.08 50 73 465 +73
29SEP26 33.00 P 4.38 4.50 4.38 4.43 -0.11 50 25 2,305 +10
29SEP26 34.00 P 0.00 0.00 0.00 5.10 -0.12 50 0 900 0
29SEP26 35.00 P 0.00 0.00 0.00 5.68 -0.25 48 0 1,614 0
29SEP26 36.00 P 0.00 0.00 0.00 6.61 -0.06 51 0 978 0
29SEP26 37.00 P 0.00 0.00 0.00 7.39 -0.04 52 0 906 0
29SEP26 38.00 P 0.00 0.00 0.00 8.17 -0.06 51 0 582 0
29SEP26 39.00 P 0.00 0.00 0.00 9.05 -0.01 53 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 9.90 -0.02 53 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 10.74 -0.06 52 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 11.61 -0.09 52 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 12.50 -0.12 52 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 13.42 -0.15 52 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.35 -0.17 52 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 15.30 -0.20 53 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.24 -0.24 53 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.19 -0.24 52 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 18.14 -0.23 51 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 19.11 +0.03 51 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 21.60 +0.01 54 0 5 0
30DEC26 21.00 P 0.00 0.00 0.00 0.66 +0.01 50 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 0.87 +0.02 50 0 107 0
30DEC26 23.00 P 0.00 0.00 0.00 1.10 +0.01 50 0 86 0
30DEC26 24.00 P 0.00 0.00 0.00 1.37 +0.05 50 0 25 0
30DEC26 25.00 P 0.00 0.00 0.00 1.66 -0.03 50 0 142 0
30DEC26 26.00 P 0.00 0.00 0.00 2.01 -0.05 49 0 62 0
30DEC26 27.00 P 0.00 0.00 0.00 2.39 -0.06 49 0 87 0
30DEC26 28.00 P 0.00 0.00 0.00 2.81 -0.06 49 0 222 0
30DEC26 29.00 P 3.15 3.15 3.15 3.28 -0.06 49 8 136 0
30DEC26 30.00 P 0.00 0.00 0.00 3.77 -0.08 49 0 148 0
30DEC26 31.00 P 0.00 0.00 0.00 4.31 -0.09 49 0 185 0
30DEC26 32.00 P 4.78 4.94 4.78 4.90 -0.08 49 250 740 +250
30DEC26 33.00 P 0.00 0.00 0.00 5.53 -0.08 50 0 4,343 0
30DEC26 34.00 P 0.00 0.00 0.00 6.19 -0.08 50 0 343 0
30DEC26 35.00 P 0.00 0.00 0.00 6.88 -0.09 50 0 1,174 0
30DEC26 36.00 P 0.00 0.00 0.00 7.64 -0.03 51 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 8.39 -0.05 51 0 1,143 0
30DEC26 38.00 P 0.00 0.00 0.00 9.17 -0.02 51 0 1,191 0
30DEC26 39.00 P 0.00 0.00 0.00 9.94 -0.03 52 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 10.74 -0.04 52 0 45 0
30DEC26 41.00 P 0.00 0.00 0.00 11.56 -0.21 52 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 12.39 -0.23 52 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.25 -0.02 52 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 14.11 -0.08 52 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 14.95 -0.34 52 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 15.86 -0.08 52 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.77 -0.07 53 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.63 -0.03 52 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.58 -0.08 53 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 19.49 0.00 52 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 21.91 +0.04 54 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.09 +0.17 50 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.35 +0.18 50 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 1.64 +0.16 50 0 34 0
30MAR27 24.00 P 0.00 0.00 0.00 1.95 +0.14 50 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.27 +0.06 49 0 106 0
30MAR27 26.00 P 0.00 0.00 0.00 2.60 -0.01 49 0 84 0
30MAR27 27.00 P 0.00 0.00 0.00 3.03 -0.06 48 0 47 0
30MAR27 28.00 P 0.00 0.00 0.00 3.52 -0.06 49 0 21 0
30MAR27 29.00 P 0.00 0.00 0.00 4.03 -0.06 49 0 180 0
30MAR27 30.00 P 0.00 0.00 0.00 4.47 +0.05 48 0 248 0
30MAR27 31.00 P 0.00 0.00 0.00 5.11 +0.14 49 0 279 0
30MAR27 32.00 P 0.00 0.00 0.00 5.68 -0.08 49 0 55 0
30MAR27 33.00 P 0.00 0.00 0.00 6.30 -0.08 49 0 52 0
30MAR27 34.00 P 0.00 0.00 0.00 6.96 -0.08 49 0 101 0
30MAR27 35.00 P 0.00 0.00 0.00 7.64 -0.08 49 0 580 0
30MAR27 36.00 P 0.00 0.00 0.00 8.36 -0.23 50 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 9.09 -0.13 50 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.84 -0.05 50 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.62 -0.12 51 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.38 -0.10 51 0 9 0
30MAR27 41.00 P 0.00 0.00 0.00 12.18 -0.13 51 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.99 -0.13 51 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.81 -0.05 51 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.65 -0.05 51 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.49 -0.10 51 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 16.34 -0.03 51 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 17.21 -0.27 51 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 18.08 -0.05 51 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 18.98 -0.02 52 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.60 -0.10 51 0 7 0
29JUN27 22.00 P 0.00 0.00 0.00 1.88 -0.09 51 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 2.20 -0.08 51 0 7 0
29JUN27 24.00 P 0.00 0.00 0.00 2.55 -0.06 50 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.90 -0.04 50 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 3.32 -0.02 50 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.74 0.00 49 0 7 0
29JUN27 28.00 P 0.00 0.00 0.00 4.17 +0.03 49 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.66 -0.01 49 0 25 0
29JUN27 30.00 P 0.00 0.00 0.00 5.17 -0.03 49 0 41 0
29JUN27 31.00 P 0.00 0.00 0.00 5.96 +0.19 51 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 6.31 +0.21 49 0 70 0
29JUN27 33.00 P 0.00 0.00 0.00 6.93 -0.05 49 0 100 0
29JUN27 34.00 P 0.00 0.00 0.00 7.58 -0.05 49 0 60 0
29JUN27 35.00 P 0.00 0.00 0.00 8.26 -0.05 49 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 8.94 -0.06 49 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.67 -0.12 49 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.40 -0.03 50 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.15 -0.09 50 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.92 -0.03 50 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.71 -0.04 50 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.49 -0.03 50 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.30 -0.02 50 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.12 -0.03 50 0 0 0
TOTAL PUT 1,553 61,852 +642
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 6.11
29JUN26 3.80 C 0.000 0.000 0.000 2.350 +0.085 154 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 2.250 +0.085 147 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.148 +0.083 138 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.035 +0.070 119 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.939 +0.073 117 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.840 +0.074 111 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.748 +0.082 112 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.650 +0.084 107 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.553 +0.087 103 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.451 +0.085 95 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.351 +0.085 89 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.249 +0.083 82 0 0 0
29JUN26 5.00 C 1.200 1.200 1.200 1.137 +0.070 68 2 3 0
29JUN26 5.25 C 0.000 0.000 0.000 0.884 +0.067 52 0 4 0
29JUN26 5.50 C 0.000 0.000 0.000 0.635 +0.066 40 0 79 0
29JUN26 5.75 C 0.445 0.465 0.426 0.375 +0.051 22 72 600 0
29JUN26 6.00 C 0.200 0.228 0.200 0.173 +0.029 22 32 415 -32
29JUN26 6.25 C 0.087 0.087 0.087 0.055 +0.011 22 1 511 -1
29JUN26 6.50 C 0.022 0.022 0.022 0.011 +0.002 22 2 174 0
29JUN26 6.75 C 0.000 0.000 0.000 0.002 0.000 24 0 228 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 28 0 26 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 35 0 50 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 41 0 1 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 52 0 7 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 62 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 72 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 76 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 2.153 +0.078 75 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 2.053 +0.078 71 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.953 +0.077 67 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.851 +0.075 63 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 1.754 +0.078 60 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 1.667 +0.090 62 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 1.554 +0.077 53 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 1.455 +0.077 50 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 1.356 +0.078 47 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 1.256 +0.077 44 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 1.157 +0.077 41 0 5 0
30JUL26 5.25 C 0.000 0.000 0.000 0.909 +0.091 34 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 0.666 +0.079 27 0 30 0
30JUL26 5.75 C 0.000 0.000 0.000 0.434 +0.048 22 0 214 0
30JUL26 6.00 C 0.282 0.282 0.282 0.262 +0.033 22 30 401 0
30JUL26 6.25 C 0.000 0.000 0.000 0.142 +0.022 22 0 738 0
30JUL26 6.50 C 0.095 0.095 0.083 0.068 +0.011 22 62 122 +36
30JUL26 6.75 C 0.000 0.000 0.000 0.028 +0.004 22 0 79 0
30JUL26 7.00 C 0.000 0.000 0.000 0.010 +0.001 22 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.004 +0.001 23 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 29 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 40 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 2.059 +0.084 54 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.959 +0.074 51 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.860 +0.084 49 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.760 +0.074 46 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.667 +0.090 45 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 1.564 +0.087 42 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 1.465 +0.087 39 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 1.366 +0.088 37 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 1.268 +0.089 35 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 1.172 +0.092 33 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 0.935 +0.096 29 0 30 0
28AUG26 5.50 C 0.000 0.000 0.000 0.708 +0.069 26 0 60 0
28AUG26 5.75 C 0.000 0.000 0.000 0.494 +0.051 23 0 71 0
28AUG26 6.00 C 0.000 0.000 0.000 0.332 +0.038 23 0 140 0
28AUG26 6.25 C 0.000 0.000 0.000 0.212 +0.029 23 0 31 0
28AUG26 6.50 C 0.000 0.000 0.000 0.127 +0.019 23 0 36 0
28AUG26 6.75 C 0.000 0.000 0.000 0.071 +0.010 23 0 14 0
28AUG26 7.00 C 0.000 0.000 0.000 0.037 +0.006 23 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.018 +0.003 23 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.009 +0.002 23 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.004 +0.001 23 0 30 0
28AUG26 8.00 C 0.000 0.000 0.000 0.002 +0.001 24 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 33 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.350 +0.085 44 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.250 +0.082 41 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.167 +0.092 47 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 2.068 +0.093 45 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.959 +0.074 39 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.860 +0.084 37 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.771 +0.085 38 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.674 +0.097 37 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.571 +0.094 34 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.472 +0.094 32 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.377 +0.096 31 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.280 +0.094 29 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.186 +0.093 28 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.957 +0.083 26 0 179 0
29SEP26 5.50 C 0.000 0.000 0.000 0.752 +0.083 26 0 299 0
29SEP26 5.75 C 0.000 0.000 0.000 0.547 +0.046 23 0 624 0
29SEP26 6.00 C 0.000 0.000 0.000 0.392 +0.040 23 0 629 0
29SEP26 6.25 C 0.295 0.295 0.289 0.273 +0.032 23 30 506 0
29SEP26 6.50 C 0.000 0.000 0.000 0.182 +0.023 23 0 357 0
29SEP26 6.75 C 0.000 0.000 0.000 0.117 +0.015 24 0 184 0
29SEP26 7.00 C 0.000 0.000 0.000 0.071 +0.010 23 0 47 0
29SEP26 7.25 C 0.000 0.000 0.000 0.042 +0.007 23 0 120 0
29SEP26 7.50 C 0.000 0.000 0.000 0.023 +0.004 23 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.013 +0.002 23 0 40 0
29SEP26 8.00 C 0.000 0.000 0.000 0.007 +0.001 23 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.004 +0.001 24 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.002 0.000 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 2.292 +0.088 41 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.195 +0.088 40 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 2.098 +0.088 38 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.001 +0.098 37 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.903 +0.096 35 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.807 +0.096 34 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.712 +0.096 33 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.617 +0.095 32 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.522 +0.093 30 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.430 +0.092 30 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.346 +0.097 30 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.254 +0.089 29 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 1.039 +0.077 27 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.817 +0.036 24 0 99 0
30DEC26 5.75 C 0.000 0.000 0.000 0.664 +0.044 25 0 7 0
30DEC26 6.00 C 0.546 0.546 0.546 0.518 +0.037 25 14 95 +14
30DEC26 6.25 C 0.000 0.000 0.000 0.395 +0.026 25 0 52 0
30DEC26 6.50 C 0.000 0.000 0.000 0.294 +0.019 24 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.215 +0.015 24 0 16 0
30DEC26 7.00 C 0.000 0.000 0.000 0.154 +0.012 24 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.109 +0.009 24 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.076 +0.007 24 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.052 +0.005 24 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.035 +0.003 24 0 3 0
30DEC26 8.25 C 0.000 0.000 0.000 0.023 +0.002 24 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.015 +0.001 24 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.010 +0.001 24 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.007 +0.001 24 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.005 +0.001 24 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.296 +0.092 37 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 2.197 +0.090 36 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 2.100 +0.089 34 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 2.008 +0.093 34 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.909 +0.088 32 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.815 +0.087 31 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.722 +0.087 30 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.632 +0.088 30 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.546 +0.091 29 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.452 +0.084 28 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.365 +0.081 28 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.278 +0.077 27 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.070 +0.057 26 0 3 0
30MAR27 5.50 C 0.000 0.000 0.000 0.888 +0.050 25 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 0.726 +0.042 25 0 2 0
30MAR27 6.00 C 0.000 0.000 0.000 0.586 +0.033 24 0 15 0
30MAR27 6.25 C 0.000 0.000 0.000 0.467 +0.023 24 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.368 +0.019 24 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.288 +0.017 24 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.223 +0.014 24 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.172 +0.012 24 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.130 +0.008 24 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.097 +0.006 24 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.073 +0.006 24 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.055 +0.005 24 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.040 +0.003 24 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.029 +0.002 24 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.022 +0.002 24 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.016 +0.002 24 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 2.106 +0.091 31 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 2.013 +0.090 30 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.921 +0.094 30 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.831 +0.087 29 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.742 +0.086 29 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.654 +0.084 28 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.571 +0.085 28 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.484 +0.080 27 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.400 +0.075 27 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 1.319 +0.071 26 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 1.128 +0.053 25 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 0.959 +0.047 25 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 0.807 +0.041 25 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.673 +0.031 24 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 0.557 +0.028 24 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.459 +0.026 24 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.376 +0.023 24 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.304 +0.018 24 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.244 +0.016 24 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.197 +0.015 24 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.157 +0.012 24 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 0.123 +0.009 24 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.098 +0.008 24 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.077 +0.007 24 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.060 +0.006 24 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.047 +0.004 24 0 0 0
TOTAL CALL 245 7,560 +17
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 91 0 105 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 86 0 108 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 82 0 39 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 78 0 243 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 73 0 86 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 69 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 65 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 61 0 87 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 57 0 202 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 53 0 100 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 49 0 164 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 45 0 280 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 41 0 510 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 32 0 670 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 -0.001 23 0 1,078 0
29JUN26 5.75 P 0.011 0.011 0.008 0.010 -0.007 22 5 613 -5
29JUN26 6.00 P 0.042 0.061 0.042 0.058 -0.026 22 8 469 -1
29JUN26 6.25 P 0.000 0.000 0.000 0.193 -0.042 23 0 126 0
29JUN26 6.50 P 0.320 0.320 0.320 0.403 -0.054 25 15 48 +15
29JUN26 6.75 P 0.560 0.560 0.560 0.640 -0.071 0 1 1 +1
29JUN26 7.00 P 0.000 0.000 0.000 0.890 -0.078 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.140 -0.086 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.390 -0.076 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.640 -0.083 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.890 -0.079 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.140 -0.079 0 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.390 -0.083 0 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.640 -0.083 0 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.890 -0.083 0 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.140 -0.083 0 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 32 0 50 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 29 0 2 0
30JUL26 4.80 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.001 0.000 23 0 22 0
30JUL26 5.25 P 0.008 0.008 0.008 0.005 -0.001 23 16 342 +16
30JUL26 5.50 P 0.020 0.020 0.020 0.018 -0.005 22 40 203 -40
30JUL26 5.75 P 0.046 0.046 0.044 0.054 -0.015 22 18 126 -17
30JUL26 6.00 P 0.120 0.122 0.120 0.132 -0.028 22 4 118 0
30JUL26 6.25 P 0.210 0.210 0.210 0.261 -0.041 22 30 255 0
30JUL26 6.50 P 0.000 0.000 0.000 0.443 -0.050 23 0 200 0
30JUL26 6.75 P 0.000 0.000 0.000 0.653 -0.067 22 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 0.891 -0.077 22 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.140 -0.086 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 1.390 -0.079 0 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 1.640 -0.083 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.890 -0.079 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.140 -0.079 0 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 2.390 -0.083 0 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 2.640 -0.083 0 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.890 -0.083 0 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 3.140 -0.083 0 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 25 0 10 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.002 -0.001 23 0 55 0
28AUG26 4.90 P 0.000 0.000 0.000 0.004 0.000 24 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.006 -0.001 23 0 109 0
28AUG26 5.25 P 0.000 0.000 0.000 0.018 -0.003 23 0 86 0
28AUG26 5.50 P 0.000 0.000 0.000 0.047 -0.008 23 0 47 0
28AUG26 5.75 P 0.000 0.000 0.000 0.100 -0.017 23 0 232 0
28AUG26 6.00 P 0.000 0.000 0.000 0.187 -0.029 23 0 357 0
28AUG26 6.25 P 0.000 0.000 0.000 0.317 -0.039 23 0 60 0
28AUG26 6.50 P 0.000 0.000 0.000 0.486 -0.048 23 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.661 -0.082 20 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.903 -0.073 23 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.142 -0.084 23 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 1.390 -0.079 0 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 1.640 -0.083 0 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 1.890 -0.083 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.140 -0.079 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 2.391 -0.082 39 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 2.640 -0.083 0 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 2.890 -0.083 0 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 3.140 -0.083 0 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 33 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 32 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 30 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 28 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 27 0 28 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 25 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 24 0 56 0
29SEP26 4.50 P 0.000 0.000 0.000 0.002 0.000 24 0 83 0
29SEP26 4.60 P 0.000 0.000 0.000 0.003 0.000 24 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.005 0.000 24 0 194 0
29SEP26 4.80 P 0.000 0.000 0.000 0.007 -0.001 23 0 181 0
29SEP26 4.90 P 0.000 0.000 0.000 0.011 -0.001 24 0 947 0
29SEP26 5.00 P 0.000 0.000 0.000 0.015 -0.002 23 0 1,372 0
29SEP26 5.25 P 0.000 0.000 0.000 0.037 -0.004 23 0 404 0
29SEP26 5.50 P 0.000 0.000 0.000 0.078 -0.008 23 0 457 0
29SEP26 5.75 P 0.000 0.000 0.000 0.145 -0.012 23 0 212 0
29SEP26 6.00 P 0.000 0.000 0.000 0.234 -0.028 23 0 478 0
29SEP26 6.25 P 0.344 0.369 0.344 0.362 -0.039 23 45 510 +45
29SEP26 6.50 P 0.000 0.000 0.000 0.526 -0.045 23 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.698 -0.050 22 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 0.911 -0.081 22 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.150 -0.076 23 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.392 -0.081 24 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.640 -0.083 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.890 -0.083 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.140 -0.079 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.391 -0.082 35 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.640 -0.083 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.890 -0.083 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.140 -0.083 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.002 -0.001 24 0 34 0
30DEC26 4.00 P 0.000 0.000 0.000 0.003 -0.001 24 0 54 0
30DEC26 4.10 P 0.000 0.000 0.000 0.005 0.000 24 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.007 -0.001 24 0 102 0
30DEC26 4.30 P 0.000 0.000 0.000 0.010 -0.001 24 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.014 -0.001 24 0 46 0
30DEC26 4.50 P 0.000 0.000 0.000 0.019 -0.002 24 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.026 -0.002 24 0 108 0
30DEC26 4.70 P 0.000 0.000 0.000 0.034 -0.003 24 0 72 0
30DEC26 4.80 P 0.000 0.000 0.000 0.044 -0.004 24 0 76 0
30DEC26 4.90 P 0.000 0.000 0.000 0.057 -0.005 24 0 57 0
30DEC26 5.00 P 0.065 0.065 0.065 0.070 -0.009 24 10 25 0
30DEC26 5.25 P 0.000 0.000 0.000 0.116 -0.013 23 0 65 0
30DEC26 5.50 P 0.000 0.000 0.000 0.184 -0.015 23 0 24 0
30DEC26 5.75 P 0.265 0.265 0.265 0.272 -0.021 23 1 211 0
30DEC26 6.00 P 0.000 0.000 0.000 0.385 -0.025 23 0 16 0
30DEC26 6.25 P 0.000 0.000 0.000 0.520 -0.034 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.675 -0.041 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.848 -0.058 22 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.036 -0.066 21 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.238 -0.077 20 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.449 -0.090 18 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.674 -0.096 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.903 -0.100 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.188 -0.051 24 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.428 -0.049 24 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.671 -0.052 24 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.914 -0.059 24 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.159 -0.064 24 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.007 -0.001 24 0 9 0
30MAR27 4.00 P 0.000 0.000 0.000 0.010 -0.001 24 0 2 0
30MAR27 4.10 P 0.000 0.000 0.000 0.013 -0.002 24 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.017 -0.001 24 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.022 -0.002 23 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.028 -0.003 23 0 16 0
30MAR27 4.50 P 0.000 0.000 0.000 0.037 -0.006 23 0 7 0
30MAR27 4.60 P 0.000 0.000 0.000 0.046 -0.008 23 0 4 0
30MAR27 4.70 P 0.000 0.000 0.000 0.062 -0.006 24 0 2 0
30MAR27 4.80 P 0.069 0.070 0.069 0.076 -0.007 24 7 40 0
30MAR27 4.90 P 0.000 0.000 0.000 0.092 -0.008 24 0 103 0
30MAR27 5.00 P 0.000 0.000 0.000 0.109 -0.010 23 0 4 0
30MAR27 5.25 P 0.000 0.000 0.000 0.164 -0.014 23 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.240 -0.016 23 0 6 0
30MAR27 5.75 P 0.000 0.000 0.000 0.335 -0.019 23 0 4 0
30MAR27 6.00 P 0.000 0.000 0.000 0.450 -0.023 23 0 23 0
30MAR27 6.25 P 0.000 0.000 0.000 0.583 -0.035 23 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.734 -0.042 22 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.906 -0.049 22 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.095 -0.052 22 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.279 -0.074 21 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.484 -0.083 20 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.700 -0.087 18 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.938 -0.080 19 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.188 -0.062 21 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.428 -0.057 21 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.680 -0.043 24 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.921 -0.052 24 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.164 -0.059 24 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.026 -0.001 24 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.032 -0.002 24 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.041 -0.003 24 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.051 -0.003 24 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.063 -0.004 24 0 1 0
29JUN27 4.60 P 0.000 0.000 0.000 0.073 -0.008 23 0 1 0
29JUN27 4.70 P 0.000 0.000 0.000 0.092 -0.006 24 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.108 -0.007 24 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.126 -0.008 24 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.146 -0.010 23 0 1 0
29JUN27 5.25 P 0.000 0.000 0.000 0.211 -0.009 23 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.293 -0.012 23 0 8 0
29JUN27 5.75 P 0.000 0.000 0.000 0.391 -0.016 23 0 3 0
29JUN27 6.00 P 0.000 0.000 0.000 0.507 -0.020 23 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 0.639 -0.026 23 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.789 -0.034 23 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.954 -0.043 22 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.136 -0.056 22 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.317 -0.069 21 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.517 -0.079 21 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.732 -0.081 20 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.952 -0.084 19 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.188 -0.077 19 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.428 -0.069 19 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.680 -0.058 22 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.929 -0.044 24 0 0 0
TOTAL PUT 200 13,819 +14
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 ($0.001) CLOSING PRICE HK$ 5.49
29JUN26 3.00 C 0.000 0.000 0.000 2.493 -0.041 0 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 2.393 -0.041 0 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 2.293 -0.041 0 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 2.194 -0.040 90 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 2.094 -0.040 82 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 2.010 -0.025 128 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.894 -0.041 66 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.794 -0.041 0 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.694 -0.041 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.594 -0.041 0 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 1.494 -0.041 0 0 5,044 0
29JUN26 4.10 C 0.000 0.000 0.000 1.394 -0.041 0 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 1.313 -0.023 85 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 1.212 -0.024 78 0 2,222 0
29JUN26 4.40 C 0.000 0.000 0.000 1.095 -0.062 39 0 21,572 0
29JUN26 4.50 C 0.000 0.000 0.000 1.020 -0.016 72 0 2,539 0
29JUN26 4.60 C 0.000 0.000 0.000 0.922 -0.014 67 0 7,272 0
29JUN26 4.70 C 0.000 0.000 0.000 0.795 -0.041 0 0 5,794 0
29JUN26 4.80 C 0.000 0.000 0.000 0.716 -0.020 51 0 1,755 0
29JUN26 4.90 C 0.000 0.000 0.000 0.595 -0.042 0 0 16,929 0
29JUN26 5.00 C 0.605 0.605 0.479 0.496 -0.038 20 760 7,658 -30
29JUN26 5.25 C 0.324 0.324 0.249 0.247 -0.049 12 830 24,740 +30
29JUN26 5.50 C 0.120 0.120 0.067 0.073 -0.030 17 514 12,033 -373
29JUN26 5.75 C 0.025 0.025 0.011 0.010 -0.010 18 1,325 3,128 -750
29JUN26 6.00 C 0.006 0.007 0.005 0.001 -0.001 20 609 762 +100
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 27 0 361 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 35 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 41 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 48 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 54 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 60 0 165 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 76 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 81 0 0 0
30JUL26 3.70 C 0.000 0.000 0.000 1.810 -0.026 82 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.710 -0.026 77 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 1.595 -0.041 0 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.510 -0.026 68 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.412 -0.024 65 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.313 -0.023 61 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.212 -0.025 56 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 1.112 -0.045 52 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 1.020 -0.017 52 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.922 -0.015 48 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.813 -0.024 40 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.716 -0.021 37 0 150 0
30JUL26 4.90 C 0.000 0.000 0.000 0.596 -0.042 0 0 119 0
30JUL26 5.00 C 0.600 0.600 0.600 0.497 -0.041 17 100 1,620 -100
30JUL26 5.25 C 0.315 0.315 0.297 0.254 -0.042 14 101 6,805 -101
30JUL26 5.50 C 0.139 0.145 0.105 0.092 -0.025 16 341 9,604 +55
30JUL26 5.75 C 0.059 0.059 0.033 0.025 -0.010 17 479 3,769 -64
30JUL26 6.00 C 0.021 0.022 0.013 0.005 -0.003 17 1,000 1,258 +39
30JUL26 6.25 C 0.009 0.009 0.009 0.001 -0.001 17 80 410 +80
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 21 0 88 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 25 0 88 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.710 -0.026 64 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.595 -0.041 39 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.510 -0.026 57 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.412 -0.024 54 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.313 -0.023 51 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.212 -0.025 47 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.112 -0.045 44 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.020 -0.017 43 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.922 -0.015 40 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.813 -0.024 34 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.716 -0.021 31 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.615 -0.023 27 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.497 -0.042 15 0 290 0
28AUG26 5.25 C 0.313 0.313 0.313 0.274 -0.030 17 44 474 0
28AUG26 5.50 C 0.200 0.200 0.135 0.140 -0.008 19 2,510 2,780 +961
28AUG26 5.75 C 0.100 0.100 0.070 0.060 -0.008 18 120 1,944 -110
28AUG26 6.00 C 0.000 0.000 0.000 0.023 -0.003 18 0 159 0
28AUG26 6.25 C 0.000 0.000 0.000 0.008 -0.001 18 0 89 0
28AUG26 6.50 C 0.000 0.000 0.000 0.003 0.000 19 0 109 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 19 0 199 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29SEP26 3.00 C 2.520 2.520 2.520 2.499 -0.036 75 10 10 0
29SEP26 3.10 C 0.000 0.000 0.000 2.411 -0.024 80 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 2.311 -0.024 76 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 2.211 -0.024 72 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 2.111 -0.024 69 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 2.011 -0.024 65 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.911 -0.024 62 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.811 -0.025 58 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.711 -0.025 55 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.601 -0.035 46 0 2 0
29SEP26 4.00 C 0.000 0.000 0.000 1.510 -0.026 48 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 1.412 -0.024 46 0 4,160 0
29SEP26 4.20 C 0.000 0.000 0.000 1.313 -0.023 43 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 1.212 -0.025 40 0 1,947 0
29SEP26 4.40 C 0.000 0.000 0.000 1.113 -0.044 37 0 2,541 0
29SEP26 4.50 C 1.039 1.039 1.039 1.020 -0.017 36 10 3,940 -10
29SEP26 4.60 C 0.921 0.921 0.918 0.922 -0.015 34 7 2,923 -7
29SEP26 4.70 C 0.000 0.000 0.000 0.813 -0.024 29 0 2,395 0
29SEP26 4.80 C 0.000 0.000 0.000 0.716 -0.022 27 0 1,206 0
29SEP26 4.90 C 0.000 0.000 0.000 0.615 -0.025 23 0 5,443 0
29SEP26 5.00 C 0.000 0.000 0.000 0.503 -0.043 17 0 19,927 0
29SEP26 5.25 C 0.385 0.387 0.317 0.301 -0.041 18 176 5,462 -55
29SEP26 5.50 C 0.216 0.216 0.190 0.173 -0.020 18 140 3,234 -30
29SEP26 5.75 C 0.117 0.117 0.096 0.094 -0.011 18 135 1,314 +45
29SEP26 6.00 C 0.062 0.062 0.052 0.048 -0.007 19 1,003 1,652 +802
29SEP26 6.25 C 0.000 0.000 0.000 0.022 -0.003 19 0 442 0
29SEP26 6.50 C 0.000 0.000 0.000 0.009 -0.002 19 0 298 0
29SEP26 6.75 C 0.000 0.000 0.000 0.004 -0.001 19 0 208 0
29SEP26 7.00 C 0.000 0.000 0.000 0.002 0.000 20 0 198 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 21 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 23 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 25 0 90 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 8.50 C 0.013 0.013 0.013 0.001 0.000 30 200 200 +200
30DEC26 3.10 C 0.000 0.000 0.000 2.422 -0.013 63 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 2.311 -0.024 56 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 2.211 -0.024 54 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 2.111 -0.024 51 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 2.011 -0.024 48 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.911 -0.024 45 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.811 -0.025 43 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.712 -0.024 41 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 1.612 -0.024 38 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.512 -0.024 36 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.420 -0.016 35 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 1.323 -0.013 33 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 1.212 -0.025 29 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 1.113 -0.044 27 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 1.020 -0.017 26 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.922 -0.018 24 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.813 -0.034 21 0 2,798 0
30DEC26 4.80 C 0.000 0.000 0.000 0.732 -0.006 21 0 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.643 -0.014 20 0 35 0
30DEC26 5.00 C 0.000 0.000 0.000 0.553 -0.032 18 0 1,657 0
30DEC26 5.25 C 0.439 0.439 0.387 0.402 -0.025 19 47 13,414 +13
30DEC26 5.50 C 0.000 0.000 0.000 0.281 -0.022 19 0 541 0
30DEC26 5.75 C 0.221 0.221 0.170 0.190 -0.016 19 895 1,104 +893
30DEC26 6.00 C 0.124 0.127 0.121 0.124 -0.012 19 53 611 +33
30DEC26 6.25 C 0.000 0.000 0.000 0.077 -0.008 19 0 520 0
30DEC26 6.50 C 0.000 0.000 0.000 0.050 -0.003 20 0 424 0
30DEC26 6.75 C 0.000 0.000 0.000 0.029 -0.004 20 0 190 0
30DEC26 7.00 C 0.000 0.000 0.000 0.016 -0.003 20 0 217 0
30DEC26 7.25 C 0.000 0.000 0.000 0.009 -0.002 20 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.005 -0.001 20 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.003 -0.001 20 0 91 0
30DEC26 8.00 C 0.000 0.000 0.000 0.002 0.000 21 0 91 0
30DEC26 8.25 C 0.000 0.000 0.000 0.001 0.000 20 0 201 0
30DEC26 8.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30MAR27 3.30 C 0.000 0.000 0.000 2.211 -0.024 43 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 2.111 -0.024 41 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 2.011 -0.024 38 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.911 -0.024 36 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.811 -0.025 34 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.712 -0.024 32 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.622 -0.014 32 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 1.512 -0.024 28 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.420 -0.016 27 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.323 -0.014 26 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.213 -0.027 22 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.113 -0.044 21 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 1.020 -0.038 20 0 2,400 0
30MAR27 4.60 C 0.000 0.000 0.000 0.922 -0.053 18 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 0.833 -0.035 17 0 1,060 0
30MAR27 4.80 C 0.759 0.759 0.741 0.758 -0.037 18 12 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.691 -0.034 18 0 1,187 0
30MAR27 5.00 C 0.594 0.594 0.594 0.624 -0.034 18 5 1,359 0
30MAR27 5.25 C 0.000 0.000 0.000 0.480 -0.029 19 0 4,226 0
30MAR27 5.50 C 0.361 0.361 0.361 0.359 -0.027 19 100 943 0
30MAR27 5.75 C 0.000 0.000 0.000 0.261 -0.023 19 0 1,256 0
30MAR27 6.00 C 0.000 0.000 0.000 0.186 -0.018 19 0 128 0
30MAR27 6.25 C 0.000 0.000 0.000 0.131 -0.013 19 0 128 0
30MAR27 6.50 C 0.000 0.000 0.000 0.092 -0.008 19 0 121 0
30MAR27 6.75 C 0.000 0.000 0.000 0.064 -0.004 20 0 236 0
30MAR27 7.00 C 0.000 0.000 0.000 0.042 -0.006 20 0 135 0
30MAR27 7.25 C 0.000 0.000 0.000 0.027 -0.005 20 0 104 0
30MAR27 7.50 C 0.000 0.000 0.000 0.017 -0.004 19 0 94 0
30MAR27 7.75 C 0.000 0.000 0.000 0.011 -0.002 20 0 94 0
30MAR27 8.00 C 0.000 0.000 0.000 0.007 -0.001 20 0 94 0
30MAR27 8.25 C 0.000 0.000 0.000 0.004 -0.002 19 0 204 0
30MAR27 8.50 C 0.029 0.029 0.029 0.003 -0.001 20 200 200 +200
29JUN27 3.90 C 0.000 0.000 0.000 1.622 -0.015 25 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.512 -0.029 22 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.420 -0.029 21 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.323 -0.037 20 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.216 -0.058 17 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.123 -0.066 16 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.035 -0.073 16 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.958 -0.040 17 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.885 -0.040 17 0 30 0
29JUN27 4.80 C 0.000 0.000 0.000 0.815 -0.039 17 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 0.748 -0.040 18 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.685 -0.038 18 0 0 0
29JUN27 5.25 C 0.561 0.561 0.561 0.542 -0.036 18 100 100 +100
29JUN27 5.50 C 0.000 0.000 0.000 0.421 -0.033 18 0 30 0
29JUN27 5.75 C 0.000 0.000 0.000 0.321 -0.030 19 0 131 0
29JUN27 6.00 C 0.000 0.000 0.000 0.241 -0.026 19 0 131 0
29JUN27 6.25 C 0.000 0.000 0.000 0.177 -0.023 19 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.129 -0.019 19 0 54 0
29JUN27 6.75 C 0.000 0.000 0.000 0.098 -0.010 19 0 20 0
29JUN27 7.00 C 0.000 0.000 0.000 0.070 -0.012 19 0 20 0
29JUN27 7.25 C 0.065 0.071 0.065 0.049 -0.010 19 15 15 +15
29JUN27 7.50 C 0.000 0.000 0.000 0.034 -0.007 19 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.023 -0.006 19 0 100 0
29JUN27 8.00 C 0.000 0.000 0.000 0.015 -0.005 19 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.011 -0.003 19 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.007 -0.002 19 0 0 0
TOTAL CALL 11,921 256,832 +1,936
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 115 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 109 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 104 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.001 0.000 98 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.001 0.000 93 0 138 0
29JUN26 3.50 P 0.000 0.000 0.000 0.001 0.000 88 0 3,460 0
29JUN26 3.60 P 0.000 0.000 0.000 0.001 0.000 83 0 915 0
29JUN26 3.70 P 0.000 0.000 0.000 0.001 0.000 78 0 1,261 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 73 0 2,437 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 68 0 2,485 0
29JUN26 4.00 P 0.003 0.003 0.003 0.001 0.000 63 7 2,648 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 59 0 3,720 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 54 0 28,142 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 50 0 2,234 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 46 0 1,766 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 42 0 4,432 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 37 0 8,396 0
29JUN26 4.70 P 0.006 0.006 0.006 0.001 0.000 33 26 3,474 -26
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 29 0 2,189 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 25 0 8,179 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 21 0 7,783 0
29JUN26 5.25 P 0.009 0.010 0.009 0.009 0.000 18 700 17,754 +30
29JUN26 5.50 P 0.047 0.085 0.043 0.082 +0.010 18 117 1,475 0
29JUN26 5.75 P 0.168 0.175 0.168 0.273 +0.032 21 150 350 +150
29JUN26 6.00 P 0.000 0.000 0.000 0.514 +0.030 28 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 0.767 +0.025 41 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.017 +0.018 50 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.267 +0.010 59 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.516 +0.010 66 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.767 +0.014 75 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.016 +0.020 81 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.266 +0.012 88 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.516 +0.009 95 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.766 +0.009 102 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 3.016 +0.021 108 0 0 0
30JUL26 3.70 P 0.000 0.000 0.000 0.001 0.000 41 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 36 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 0.007 0.007 0.007 0.001 0.000 23 450 590 -450
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 21 0 230 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 18 0 2,986 0
30JUL26 4.70 P 0.000 0.000 0.000 0.002 0.000 18 0 2,053 0
30JUL26 4.80 P 0.000 0.000 0.000 0.004 +0.001 17 0 1,203 0
30JUL26 4.90 P 0.000 0.000 0.000 0.009 +0.002 17 0 3,309 0
30JUL26 5.00 P 0.018 0.018 0.018 0.018 +0.003 17 50 2,029 +50
30JUL26 5.25 P 0.058 0.086 0.055 0.077 +0.011 17 2,255 3,971 +2,015
30JUL26 5.50 P 0.143 0.220 0.143 0.209 +0.024 18 260 1,421 +230
30JUL26 5.75 P 0.326 0.326 0.326 0.411 +0.035 20 30 30 +30
30JUL26 6.00 P 0.000 0.000 0.000 0.615 +0.002 0 0 3 0
30JUL26 6.25 P 0.000 0.000 0.000 0.860 -0.006 0 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.130 +0.008 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.384 +0.011 32 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.614 -0.009 0 0 11 0
30JUL26 7.25 P 0.000 0.000 0.000 1.862 -0.010 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.111 -0.011 0 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.385 +0.016 50 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.634 +0.016 53 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.860 -0.011 0 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 3.109 -0.012 0 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 0.000 20 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 18 0 300 0
28AUG26 4.50 P 0.000 0.000 0.000 0.003 +0.001 19 0 204 0
28AUG26 4.60 P 0.000 0.000 0.000 0.005 +0.001 18 0 1,003 0
28AUG26 4.70 P 0.000 0.000 0.000 0.009 +0.002 18 0 910 0
28AUG26 4.80 P 0.000 0.000 0.000 0.016 +0.004 18 0 870 0
28AUG26 4.90 P 0.035 0.035 0.035 0.028 +0.007 18 100 1,066 +100
28AUG26 5.00 P 0.000 0.000 0.000 0.045 +0.009 18 0 3,602 0
28AUG26 5.25 P 0.095 0.127 0.094 0.120 +0.018 18 390 3,014 +194
28AUG26 5.50 P 0.250 0.256 0.250 0.251 +0.028 19 120 130 +120
28AUG26 5.75 P 0.390 0.393 0.390 0.435 +0.034 20 60 60 +60
28AUG26 6.00 P 0.612 0.612 0.612 0.662 +0.040 22 30 30 +30
28AUG26 6.25 P 0.000 0.000 0.000 0.868 0.000 0 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.130 +0.007 0 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.384 +0.010 27 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.616 -0.007 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.866 -0.007 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.116 -0.006 0 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.385 +0.012 42 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.634 +0.013 44 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.883 +0.011 46 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 3.116 -0.005 0 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 41 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 0.000 0.000 0.000 0.001 0.000 22 0 4,378 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 20 0 2,684 0
29SEP26 4.20 P 0.000 0.000 0.000 0.002 +0.001 20 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.003 +0.001 19 0 3,055 0
29SEP26 4.40 P 0.000 0.000 0.000 0.005 +0.001 19 0 696 0
29SEP26 4.50 P 0.000 0.000 0.000 0.008 +0.001 19 0 1,448 0
29SEP26 4.60 P 0.000 0.000 0.000 0.013 +0.002 19 0 2,544 0
29SEP26 4.70 P 0.000 0.000 0.000 0.021 +0.003 19 0 2,949 0
29SEP26 4.80 P 0.041 0.041 0.041 0.033 +0.004 19 400 3,472 0
29SEP26 4.90 P 0.049 0.049 0.049 0.050 +0.006 19 45 5,951 0
29SEP26 5.00 P 0.072 0.081 0.070 0.072 +0.008 19 1,400 3,218 +800
29SEP26 5.25 P 0.126 0.156 0.123 0.148 +0.007 18 617 1,527 +360
29SEP26 5.50 P 0.230 0.250 0.229 0.284 +0.021 19 14 492 +2
29SEP26 5.75 P 0.381 0.388 0.381 0.458 +0.026 20 60 72 +60
29SEP26 6.00 P 0.000 0.000 0.000 0.676 +0.036 22 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 0.875 +0.003 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.130 +0.007 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.384 +0.009 24 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.616 -0.007 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.866 -0.008 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.116 -0.007 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.385 +0.012 37 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.634 +0.011 39 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.883 +0.011 41 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.116 -0.006 0 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 22 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 0.000 20 0 888 0
30DEC26 3.80 P 0.017 0.017 0.017 0.002 0.000 20 49 3,037 -49
30DEC26 3.90 P 0.000 0.000 0.000 0.003 0.000 20 0 3,032 0
30DEC26 4.00 P 0.018 0.018 0.018 0.005 +0.001 20 5 4,341 +5
30DEC26 4.10 P 0.000 0.000 0.000 0.008 +0.001 20 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.012 +0.001 20 0 1,454 0
30DEC26 4.30 P 0.000 0.000 0.000 0.017 +0.001 20 0 689 0
30DEC26 4.40 P 0.000 0.000 0.000 0.025 +0.003 20 0 689 0
30DEC26 4.50 P 0.000 0.000 0.000 0.035 +0.003 20 0 10,649 0
30DEC26 4.60 P 0.000 0.000 0.000 0.048 +0.004 20 0 2,219 0
30DEC26 4.70 P 0.000 0.000 0.000 0.065 +0.005 20 0 2,083 0
30DEC26 4.80 P 0.100 0.100 0.100 0.085 +0.007 20 10 1,272 0
30DEC26 4.90 P 0.000 0.000 0.000 0.103 +0.001 19 0 358 0
30DEC26 5.00 P 0.000 0.000 0.000 0.132 +0.002 19 0 636 0
30DEC26 5.25 P 0.233 0.258 0.233 0.237 +0.016 20 17 2,286 0
30DEC26 5.50 P 0.000 0.000 0.000 0.366 +0.020 20 0 118 0
30DEC26 5.75 P 0.000 0.000 0.000 0.529 +0.026 21 0 0 0
30DEC26 6.00 P 0.687 0.687 0.687 0.721 +0.030 21 60 60 +60
30DEC26 6.25 P 0.000 0.000 0.000 0.939 +0.035 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.168 +0.031 24 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.397 +0.013 24 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.637 0.000 24 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.878 0.000 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.124 +0.001 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.385 +0.012 30 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.634 +0.011 32 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.883 +0.011 34 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.116 -0.006 0 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 0.000 20 0 130 0
30MAR27 3.50 P 0.000 0.000 0.000 0.002 0.000 20 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.003 0.000 20 0 112 0
30MAR27 3.70 P 0.000 0.000 0.000 0.004 0.000 20 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.006 0.000 20 0 166 0
30MAR27 3.90 P 0.000 0.000 0.000 0.009 0.000 20 0 265 0
30MAR27 4.00 P 0.000 0.000 0.000 0.013 +0.001 20 0 1,067 0
30MAR27 4.10 P 0.000 0.000 0.000 0.018 0.000 19 0 223 0
30MAR27 4.20 P 0.000 0.000 0.000 0.025 +0.001 20 0 603 0
30MAR27 4.30 P 0.000 0.000 0.000 0.034 +0.001 20 0 170 0
30MAR27 4.40 P 0.000 0.000 0.000 0.046 +0.002 20 0 2,155 0
30MAR27 4.50 P 0.000 0.000 0.000 0.060 +0.003 20 0 2,585 0
30MAR27 4.60 P 0.000 0.000 0.000 0.078 +0.003 20 0 645 0
30MAR27 4.70 P 0.000 0.000 0.000 0.098 +0.004 20 0 1,206 0
30MAR27 4.80 P 0.000 0.000 0.000 0.122 +0.004 20 0 1,023 0
30MAR27 4.90 P 0.179 0.179 0.179 0.152 +0.006 20 6 1,068 0
30MAR27 5.00 P 0.000 0.000 0.000 0.183 +0.007 20 0 1,125 0
30MAR27 5.25 P 0.000 0.000 0.000 0.285 +0.011 20 0 3,732 0
30MAR27 5.50 P 0.426 0.429 0.426 0.414 +0.014 20 8 20 +8
30MAR27 5.75 P 0.000 0.000 0.000 0.571 +0.019 20 0 0 0
30MAR27 6.00 P 0.736 0.736 0.736 0.755 +0.025 21 30 30 +30
30MAR27 6.25 P 0.000 0.000 0.000 0.962 +0.030 22 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.188 +0.034 23 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.430 +0.038 25 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.660 +0.020 25 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.895 +0.001 25 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.133 -0.011 24 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.385 +0.001 27 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.634 +0.006 29 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.883 +0.011 30 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 3.116 -0.006 0 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.015 -0.001 19 0 58 0
29JUN27 4.00 P 0.000 0.000 0.000 0.021 -0.001 19 0 3 0
29JUN27 4.10 P 0.000 0.000 0.000 0.029 -0.001 19 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.038 -0.001 19 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.050 -0.001 19 0 10 0
29JUN27 4.40 P 0.000 0.000 0.000 0.063 -0.001 19 0 0 0
29JUN27 4.50 P 0.090 0.116 0.090 0.081 0.000 19 922 1,132 +911
29JUN27 4.60 P 0.000 0.000 0.000 0.100 0.000 19 0 900 0
29JUN27 4.70 P 0.000 0.000 0.000 0.124 0.000 19 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.150 +0.001 19 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.181 +0.001 19 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.215 +0.003 19 0 52 0
29JUN27 5.25 P 0.333 0.336 0.333 0.318 +0.005 19 10 18 +10
29JUN27 5.50 P 0.000 0.000 0.000 0.447 +0.008 20 0 6 0
29JUN27 5.75 P 0.000 0.000 0.000 0.601 +0.013 20 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.779 +0.018 20 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 0.979 +0.023 21 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.199 +0.029 22 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.435 +0.035 23 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.667 +0.024 24 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.908 +0.014 25 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.135 -0.012 24 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.385 -0.002 25 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.634 +0.004 27 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.883 +0.009 28 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 3.116 -0.006 0 0 0 0
TOTAL PUT 8,398 249,462 +4,730
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.91
29JUN26 4.60 C 0.000 0.000 0.000 4.334 -0.052 170 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 4.234 -0.052 165 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 4.135 -0.051 162 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 4.035 -0.051 157 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.934 -0.053 150 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 3.685 -0.052 140 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 3.435 -0.052 129 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 3.186 -0.052 119 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.936 -0.052 109 0 231 0
29JUN26 6.25 C 0.000 0.000 0.000 2.686 -0.052 99 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 2.435 -0.054 88 0 810 0
29JUN26 6.75 C 0.000 0.000 0.000 2.187 -0.052 81 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.937 -0.052 71 0 726 0
29JUN26 7.25 C 0.000 0.000 0.000 1.687 -0.053 63 0 2,183 0
29JUN26 7.50 C 0.000 0.000 0.000 1.438 -0.052 54 0 3,176 0
29JUN26 7.75 C 0.000 0.000 0.000 1.168 -0.072 0 0 1,803 0
29JUN26 8.00 C 0.000 0.000 0.000 0.910 -0.081 0 0 16,764 0
29JUN26 8.25 C 0.743 0.743 0.705 0.671 -0.072 18 51 3,001 -12
29JUN26 8.50 C 0.540 0.540 0.443 0.428 -0.085 16 105 5,854 -55
29JUN26 8.75 C 0.563 0.563 0.245 0.225 -0.062 17 232 7,336 -201
29JUN26 9.00 C 0.171 0.171 0.090 0.091 -0.046 18 1,035 19,732 +147
29JUN26 9.25 C 0.072 0.072 0.028 0.029 -0.022 18 175 8,534 -87
29JUN26 9.50 C 0.020 0.020 0.009 0.006 -0.009 18 147 4,009 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 -0.003 19 0 1,459 0
29JUN26 10.00 C 0.000 0.000 0.000 0.001 0.000 23 0 1,180 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 0.000 32 0 231 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 40 0 510 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 48 0 30 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 55 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 61 0 150 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
29JUN26 13.50 C 0.000 0.000 0.000 0.001 0.000 74 0 0 0
29JUN26 14.00 C 0.000 0.000 0.000 0.001 0.000 79 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 3.685 -0.053 101 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 3.435 -0.053 93 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 3.186 -0.053 86 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 2.936 -0.053 79 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 2.686 -0.054 72 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 2.435 -0.055 65 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 2.187 -0.053 59 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 1.937 -0.054 53 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 1.687 -0.054 47 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 1.438 -0.053 41 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 1.170 -0.072 16 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.921 -0.072 19 0 642 0
30JUL26 8.25 C 0.000 0.000 0.000 0.675 -0.073 18 0 482 0
30JUL26 8.50 C 0.000 0.000 0.000 0.447 -0.066 18 0 1,366 0
30JUL26 8.75 C 0.290 0.290 0.285 0.262 -0.050 18 8 3,537 0
30JUL26 9.00 C 0.200 0.223 0.150 0.136 -0.041 18 135 5,768 -32
30JUL26 9.25 C 0.105 0.105 0.070 0.062 -0.030 18 221 4,050 -6
30JUL26 9.50 C 0.050 0.050 0.050 0.026 -0.016 18 100 3,068 +100
30JUL26 9.75 C 0.000 0.000 0.000 0.010 -0.008 18 0 1,104 0
30JUL26 10.00 C 0.016 0.016 0.016 0.004 -0.004 18 190 745 -100
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 20 0 360 0
30JUL26 11.00 C 0.000 0.000 0.000 0.001 0.000 24 0 300 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 40 0 150 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 3.435 -0.053 78 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 3.186 -0.053 72 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 2.936 -0.053 66 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 2.686 -0.054 61 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 2.436 -0.054 55 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 2.187 -0.053 50 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 1.937 -0.054 45 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.687 -0.054 40 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.438 -0.053 35 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 1.170 -0.072 19 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.923 -0.072 19 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.686 -0.072 19 0 120 0
28AUG26 8.50 C 0.000 0.000 0.000 0.477 -0.055 19 0 223 0
28AUG26 8.75 C 0.342 0.342 0.342 0.322 -0.042 20 30 5,742 -30
28AUG26 9.00 C 0.000 0.000 0.000 0.206 -0.042 20 0 1,882 0
28AUG26 9.25 C 0.149 0.149 0.138 0.127 -0.033 19 101 581 0
28AUG26 9.50 C 0.000 0.000 0.000 0.075 -0.024 19 0 955 0
28AUG26 9.75 C 0.087 0.087 0.062 0.043 -0.015 19 165 1,196 +135
28AUG26 10.00 C 0.049 0.049 0.049 0.023 -0.010 19 30 635 0
28AUG26 10.50 C 0.000 0.000 0.000 0.006 -0.004 19 0 194 0
28AUG26 11.00 C 0.000 0.000 0.000 0.002 -0.001 20 0 0 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 22 0 300 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 36 0 150 0
29SEP26 4.70 C 0.000 0.000 0.000 4.234 -0.053 86 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 4.135 -0.052 84 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 4.035 -0.052 81 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.934 -0.054 78 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.685 -0.053 73 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 3.436 -0.052 68 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 3.186 -0.053 62 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.936 -0.053 57 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.686 -0.054 52 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.437 -0.053 48 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.187 -0.053 43 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.937 -0.054 38 0 303 0
29SEP26 7.25 C 0.000 0.000 0.000 1.687 -0.054 34 0 1,051 0
29SEP26 7.50 C 0.000 0.000 0.000 1.438 -0.054 30 0 1,863 0
29SEP26 7.75 C 0.000 0.000 0.000 1.172 -0.072 20 0 1,950 0
29SEP26 8.00 C 0.000 0.000 0.000 0.960 -0.042 24 0 6,708 0
29SEP26 8.25 C 0.000 0.000 0.000 0.715 -0.064 20 0 2,361 0
29SEP26 8.50 C 0.000 0.000 0.000 0.536 -0.052 20 0 10,854 0
29SEP26 8.75 C 0.000 0.000 0.000 0.389 -0.043 20 0 6,350 0
29SEP26 9.00 C 0.282 0.282 0.282 0.282 -0.036 20 11 9,062 0
29SEP26 9.25 C 0.221 0.221 0.210 0.199 -0.017 20 1,415 2,103 +1,306
29SEP26 9.50 C 0.155 0.155 0.148 0.135 -0.023 20 1,464 2,639 +1,449
29SEP26 9.75 C 0.116 0.116 0.103 0.090 -0.016 20 115 1,007 +115
29SEP26 10.00 C 0.000 0.000 0.000 0.058 -0.011 20 0 810 0
29SEP26 10.50 C 0.000 0.000 0.000 0.022 -0.005 20 0 255 0
29SEP26 11.00 C 0.000 0.000 0.000 0.008 -0.002 20 0 142 0
29SEP26 11.50 C 0.000 0.000 0.000 0.003 -0.001 21 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 21 0 330 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 26 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 4.135 -0.052 63 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 4.035 -0.052 61 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.934 -0.054 59 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.685 -0.053 55 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 3.436 -0.052 51 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 3.186 -0.053 47 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.936 -0.053 43 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.686 -0.054 39 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.437 -0.053 35 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.187 -0.053 32 0 61 0
30DEC26 7.00 C 0.000 0.000 0.000 1.937 -0.054 28 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.690 -0.054 25 0 40 0
30DEC26 7.50 C 0.000 0.000 0.000 1.447 -0.061 23 0 603 0
30DEC26 7.75 C 0.000 0.000 0.000 1.221 -0.041 21 0 1,374 0
30DEC26 8.00 C 1.107 1.107 1.018 1.013 -0.052 20 978 12,946 +978
30DEC26 8.25 C 0.000 0.000 0.000 0.881 -0.047 22 0 613 0
30DEC26 8.50 C 0.000 0.000 0.000 0.713 -0.040 21 0 714 0
30DEC26 8.75 C 0.000 0.000 0.000 0.589 -0.034 21 0 149 0
30DEC26 9.00 C 0.000 0.000 0.000 0.480 -0.032 22 0 338 0
30DEC26 9.25 C 0.373 0.374 0.373 0.388 -0.029 22 88 1,152 +88
30DEC26 9.50 C 0.319 0.319 0.291 0.312 -0.023 22 1,349 6,001 +1,119
30DEC26 9.75 C 0.232 0.232 0.231 0.247 -0.019 22 576 1,058 +576
30DEC26 10.00 C 0.210 0.210 0.182 0.193 -0.015 22 557 1,276 +557
30DEC26 10.50 C 0.000 0.000 0.000 0.116 -0.010 22 0 254 0
30DEC26 11.00 C 0.000 0.000 0.000 0.069 -0.007 22 0 96 0
30DEC26 11.50 C 0.000 0.000 0.000 0.040 -0.003 22 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.021 -0.003 22 0 54 0
30DEC26 12.50 C 0.000 0.000 0.000 0.011 -0.002 22 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.006 -0.001 22 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.003 -0.001 22 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 4.035 -0.052 50 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.938 -0.050 49 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.689 -0.049 45 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 3.439 -0.049 41 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 3.186 -0.053 38 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.937 -0.052 34 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 2.690 -0.050 31 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.437 -0.053 28 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 2.187 -0.055 25 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.939 -0.052 22 0 141 0
30MAR27 7.25 C 0.000 0.000 0.000 1.697 -0.085 20 0 8 0
30MAR27 7.50 C 0.000 0.000 0.000 1.473 -0.059 19 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 1.294 -0.056 20 0 40 0
30MAR27 8.00 C 0.000 0.000 0.000 1.163 -0.043 22 0 3,018 0
30MAR27 8.25 C 0.000 0.000 0.000 1.009 -0.053 22 0 2,896 0
30MAR27 8.50 C 0.000 0.000 0.000 0.843 -0.046 21 0 337 0
30MAR27 8.75 C 0.000 0.000 0.000 0.719 -0.041 21 0 376 0
30MAR27 9.00 C 0.592 0.592 0.592 0.608 -0.041 21 4 585 0
30MAR27 9.25 C 0.497 0.497 0.497 0.514 -0.035 21 37 176 +37
30MAR27 9.50 C 0.435 0.435 0.435 0.430 -0.029 21 30 6,763 0
30MAR27 9.75 C 0.000 0.000 0.000 0.355 -0.030 21 0 136 0
30MAR27 10.00 C 0.300 0.300 0.300 0.295 -0.025 21 5 427 -5
30MAR27 10.50 C 0.000 0.000 0.000 0.197 -0.020 21 0 192 0
30MAR27 11.00 C 0.000 0.000 0.000 0.128 -0.015 21 0 160 0
30MAR27 11.50 C 0.000 0.000 0.000 0.088 -0.008 22 0 40 0
30MAR27 12.00 C 0.000 0.000 0.000 0.056 -0.006 22 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.034 -0.005 22 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.021 -0.003 22 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.013 -0.002 22 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.008 -0.001 22 0 100 0
29JUN27 5.50 C 0.000 0.000 0.000 3.439 -0.049 34 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 3.190 -0.049 31 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 2.940 -0.049 28 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 2.692 -0.050 25 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 2.442 -0.062 23 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.188 -0.094 20 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 1.947 -0.124 18 0 61 0
29JUN27 7.25 C 0.000 0.000 0.000 1.754 -0.118 19 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 1.575 -0.059 20 0 29 0
29JUN27 7.75 C 0.000 0.000 0.000 1.406 -0.055 20 0 48 0
29JUN27 8.00 C 0.000 0.000 0.000 1.285 -0.013 22 0 27 0
29JUN27 8.25 C 0.000 0.000 0.000 1.134 -0.053 22 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.968 -0.046 21 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.844 -0.042 21 0 109 0
29JUN27 9.00 C 0.000 0.000 0.000 0.734 -0.042 21 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.637 -0.036 21 0 8 0
29JUN27 9.50 C 0.000 0.000 0.000 0.545 -0.036 21 0 130 0
29JUN27 9.75 C 0.000 0.000 0.000 0.471 -0.030 21 0 10 0
29JUN27 10.00 C 0.000 0.000 0.000 0.400 -0.027 21 0 138 0
29JUN27 10.50 C 0.000 0.000 0.000 0.289 -0.020 21 0 10 0
29JUN27 11.00 C 0.000 0.000 0.000 0.206 -0.015 21 0 2 0
29JUN27 11.50 C 0.000 0.000 0.000 0.145 -0.011 22 0 103 0
29JUN27 12.00 C 0.000 0.000 0.000 0.106 -0.010 22 0 0 0
29JUN27 12.50 C 0.000 0.000 0.000 0.072 -0.008 22 0 50 0
29JUN27 13.00 C 0.000 0.000 0.000 0.049 -0.006 22 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.033 -0.005 22 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.022 - 22 0 0 -
TOTAL CALL 9,354 202,430 +6,079
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 120 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 116 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 112 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 109 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 105 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 97 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 89 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 81 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.001 0.000 74 0 882 0
29JUN26 6.25 P 0.000 0.000 0.000 0.001 0.000 67 0 16,722 0
29JUN26 6.50 P 0.000 0.000 0.000 0.001 0.000 60 0 2,909 0
29JUN26 6.75 P 0.000 0.000 0.000 0.001 0.000 53 0 2,908 0
29JUN26 7.00 P 0.000 0.000 0.000 0.001 0.000 47 0 9,445 0
29JUN26 7.25 P 0.000 0.000 0.000 0.001 0.000 41 0 30,214 0
29JUN26 7.50 P 0.000 0.000 0.000 0.001 0.000 34 0 5,722 0
29JUN26 7.75 P 0.000 0.000 0.000 0.001 0.000 29 0 3,525 0
29JUN26 8.00 P 0.000 0.000 0.000 0.001 0.000 23 0 12,444 0
29JUN26 8.25 P 0.007 0.007 0.007 0.002 -0.001 18 1,252 27,629 -1,182
29JUN26 8.50 P 0.020 0.020 0.014 0.015 +0.001 19 255 6,534 +35
29JUN26 8.75 P 0.061 0.062 0.038 0.061 +0.005 18 723 19,286 -263
29JUN26 9.00 P 0.119 0.180 0.119 0.180 +0.025 19 442 1,848 -62
29JUN26 9.25 P 0.294 0.294 0.294 0.371 +0.048 21 1 1,054 0
29JUN26 9.50 P 0.000 0.000 0.000 0.591 +0.048 18 0 30 0
29JUN26 9.75 P 0.000 0.000 0.000 0.840 +0.070 0 0 150 0
29JUN26 10.00 P 0.000 0.000 0.000 1.090 +0.070 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 1.590 +0.027 0 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 2.090 +0.050 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 2.590 +0.047 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 3.090 +0.006 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 3.590 +0.027 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.090 +0.054 0 0 0 0
29JUN26 13.50 P 0.000 0.000 0.000 4.590 +0.007 0 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 5.090 +0.007 0 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 0.001 0.000 35 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 0.000 20 0 4,907 0
30JUL26 7.50 P 0.000 0.000 0.000 0.002 0.000 18 0 1,682 0
30JUL26 7.75 P 0.015 0.015 0.015 0.008 0.000 18 30 5,966 -30
30JUL26 8.00 P 0.029 0.032 0.029 0.025 +0.001 18 240 2,907 +130
30JUL26 8.25 P 0.060 0.063 0.051 0.063 +0.004 18 104 10,569 +96
30JUL26 8.50 P 0.104 0.118 0.104 0.134 +0.009 18 545 4,623 +101
30JUL26 8.75 P 0.197 0.240 0.192 0.251 +0.020 18 692 3,783 +692
30JUL26 9.00 P 0.325 0.372 0.325 0.412 +0.032 19 294 2,453 +254
30JUL26 9.25 P 0.517 0.532 0.497 0.605 +0.037 18 110 549 +80
30JUL26 9.50 P 0.000 0.000 0.000 0.824 +0.060 18 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 1.062 +0.066 18 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 1.309 +0.034 19 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 1.806 +0.055 20 0 0 0
30JUL26 11.00 P 0.000 0.000 0.000 2.306 +0.059 27 0 0 0
30JUL26 11.50 P 0.000 0.000 0.000 2.805 +0.067 30 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 3.304 +0.067 32 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 3.803 +0.055 0 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 4.303 +0.067 42 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 4.802 +0.068 42 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 5.301 +0.067 0 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 0.000 21 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.002 0.000 20 0 200 0
28AUG26 7.25 P 0.011 0.011 0.011 0.005 0.000 20 200 2,470 +200
28AUG26 7.50 P 0.000 0.000 0.000 0.013 0.000 19 0 1,645 0
28AUG26 7.75 P 0.000 0.000 0.000 0.031 +0.001 19 0 1,648 0
28AUG26 8.00 P 0.055 0.073 0.055 0.066 +0.005 19 1,613 6,231 +443
28AUG26 8.25 P 0.102 0.105 0.099 0.123 +0.008 19 150 857 -30
28AUG26 8.50 P 0.000 0.000 0.000 0.209 +0.013 19 0 2,006 0
28AUG26 8.75 P 0.295 0.320 0.295 0.320 +0.014 19 319 7,587 +319
28AUG26 9.00 P 0.407 0.466 0.407 0.476 +0.028 20 150 621 +150
28AUG26 9.25 P 0.000 0.000 0.000 0.654 +0.035 19 0 375 0
28AUG26 9.50 P 0.000 0.000 0.000 0.855 +0.051 19 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 1.079 +0.059 19 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 1.309 +0.027 16 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 1.806 +0.035 17 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 2.306 +0.059 23 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 2.805 +0.017 26 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 3.304 +0.055 27 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.803 +0.055 0 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 4.303 +0.065 35 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.802 +0.065 35 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 5.301 +0.055 0 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 25 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 0.000 20 0 2,813 0
29SEP26 6.75 P 0.000 0.000 0.000 0.003 0.000 20 0 2,493 0
29SEP26 7.00 P 0.018 0.018 0.018 0.007 +0.001 20 142 26,349 -142
29SEP26 7.25 P 0.000 0.000 0.000 0.016 +0.002 20 0 6,516 0
29SEP26 7.50 P 0.000 0.000 0.000 0.034 +0.005 20 0 17,436 0
29SEP26 7.75 P 0.063 0.063 0.063 0.063 +0.006 20 30 6,461 +30
29SEP26 8.00 P 0.089 0.090 0.089 0.112 +0.013 20 100 3,474 -70
29SEP26 8.25 P 0.000 0.000 0.000 0.178 +0.014 20 0 1,544 0
29SEP26 8.50 P 0.238 0.263 0.238 0.265 +0.017 20 93 11,933 +4
29SEP26 8.75 P 0.359 0.359 0.359 0.384 +0.025 20 18 851 +18
29SEP26 9.00 P 0.000 0.000 0.000 0.528 +0.027 20 0 1,040 0
29SEP26 9.25 P 0.677 0.677 0.677 0.700 +0.034 20 30 660 +30
29SEP26 9.50 P 0.000 0.000 0.000 0.894 +0.052 20 0 170 0
29SEP26 9.75 P 0.000 0.000 0.000 1.105 +0.058 20 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 1.309 +0.005 15 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 1.806 +0.035 17 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.306 +0.017 22 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 2.805 +0.017 25 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.304 +0.017 28 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 3.803 +0.016 30 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.303 +0.065 34 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 4.802 +0.016 36 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 5.301 +0.016 38 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 0.000 23 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.002 0.000 22 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.005 +0.001 23 0 1,174 0
30DEC26 6.25 P 0.000 0.000 0.000 0.009 +0.001 22 0 1,078 0
30DEC26 6.50 P 0.000 0.000 0.000 0.017 +0.003 22 0 1,667 0
30DEC26 6.75 P 0.000 0.000 0.000 0.031 +0.005 22 0 2,021 0
30DEC26 7.00 P 0.000 0.000 0.000 0.051 +0.006 22 0 19,333 0
30DEC26 7.25 P 0.089 0.089 0.089 0.081 +0.008 22 30 1,811 +30
30DEC26 7.50 P 0.000 0.000 0.000 0.123 +0.012 22 0 1,331 0
30DEC26 7.75 P 0.000 0.000 0.000 0.179 +0.016 22 0 2,184 0
30DEC26 8.00 P 0.000 0.000 0.000 0.251 +0.021 22 0 3,296 0
30DEC26 8.25 P 0.000 0.000 0.000 0.341 +0.027 23 0 604 0
30DEC26 8.50 P 0.415 0.415 0.415 0.448 +0.033 23 1 375 +1
30DEC26 8.75 P 0.000 0.000 0.000 0.573 +0.038 23 0 550 0
30DEC26 9.00 P 0.719 0.733 0.719 0.716 +0.042 23 89 925 +89
30DEC26 9.25 P 0.820 0.837 0.820 0.877 +0.046 23 124 1,143 +124
30DEC26 9.50 P 0.000 0.000 0.000 1.025 +0.049 22 0 230 0
30DEC26 9.75 P 0.000 0.000 0.000 1.249 +0.056 24 0 43 0
30DEC26 10.00 P 0.000 0.000 0.000 1.455 +0.060 24 0 174 0
30DEC26 10.50 P 0.000 0.000 0.000 1.904 +0.066 26 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.366 +0.049 27 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 2.837 +0.019 28 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.317 +0.003 28 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 3.803 -0.018 25 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.303 +0.021 28 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.802 +0.016 30 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.301 +0.016 32 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 23 0 20 0
30MAR27 5.00 P 0.000 0.000 0.000 0.001 0.000 23 0 65 0
30MAR27 5.25 P 0.000 0.000 0.000 0.002 0.000 22 0 70 0
30MAR27 5.50 P 0.000 0.000 0.000 0.004 0.000 22 0 5 0
30MAR27 5.75 P 0.000 0.000 0.000 0.007 0.000 22 0 344 0
30MAR27 6.00 P 0.000 0.000 0.000 0.013 +0.001 22 0 375 0
30MAR27 6.25 P 0.000 0.000 0.000 0.022 +0.001 22 0 363 0
30MAR27 6.50 P 0.000 0.000 0.000 0.037 +0.002 22 0 485 0
30MAR27 6.75 P 0.000 0.000 0.000 0.059 +0.004 22 0 671 0
30MAR27 7.00 P 0.000 0.000 0.000 0.089 +0.006 22 0 1,373 0
30MAR27 7.25 P 0.000 0.000 0.000 0.129 +0.008 22 0 859 0
30MAR27 7.50 P 0.190 0.190 0.190 0.181 +0.012 22 10 636 -10
30MAR27 7.75 P 0.000 0.000 0.000 0.245 +0.015 22 0 592 0
30MAR27 8.00 P 0.000 0.000 0.000 0.324 +0.016 22 0 3,312 0
30MAR27 8.25 P 0.000 0.000 0.000 0.420 +0.021 22 0 3,491 0
30MAR27 8.50 P 0.515 0.517 0.515 0.531 +0.026 22 60 6,774 0
30MAR27 8.75 P 0.000 0.000 0.000 0.656 +0.032 22 0 603 0
30MAR27 9.00 P 0.000 0.000 0.000 0.796 +0.033 22 0 593 0
30MAR27 9.25 P 0.000 0.000 0.000 0.955 +0.039 23 0 215 0
30MAR27 9.50 P 0.000 0.000 0.000 1.093 +0.043 22 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 1.309 +0.046 23 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 1.508 +0.052 23 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 1.936 +0.058 25 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.403 +0.066 27 0 160 0
30MAR27 11.50 P 0.000 0.000 0.000 2.879 +0.053 28 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 3.350 +0.020 29 0 30 0
30MAR27 12.50 P 0.000 0.000 0.000 3.830 -0.011 30 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.313 +0.031 30 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.802 -0.009 27 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.301 +0.016 27 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.009 0.000 22 0 60 0
29JUN27 5.75 P 0.000 0.000 0.000 0.016 +0.001 22 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.026 +0.001 22 0 140 0
29JUN27 6.25 P 0.000 0.000 0.000 0.042 +0.003 22 0 43 0
29JUN27 6.50 P 0.000 0.000 0.000 0.064 +0.004 22 0 130 0
29JUN27 6.75 P 0.000 0.000 0.000 0.093 +0.005 22 0 10 0
29JUN27 7.00 P 0.000 0.000 0.000 0.131 +0.008 22 0 333 0
29JUN27 7.25 P 0.000 0.000 0.000 0.178 +0.009 22 0 154 0
29JUN27 7.50 P 0.000 0.000 0.000 0.239 +0.012 22 0 49 0
29JUN27 7.75 P 0.000 0.000 0.000 0.312 +0.015 22 0 72 0
29JUN27 8.00 P 0.000 0.000 0.000 0.396 +0.019 22 0 347 0
29JUN27 8.25 P 0.510 0.510 0.510 0.494 +0.020 22 200 766 +200
29JUN27 8.50 P 0.000 0.000 0.000 0.609 +0.026 22 0 195 0
29JUN27 8.75 P 0.000 0.000 0.000 0.734 +0.031 22 0 10 0
29JUN27 9.00 P 0.000 0.000 0.000 0.874 +0.032 22 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.029 +0.038 23 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 1.193 +0.040 23 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 1.374 +0.045 23 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 1.563 +0.049 23 0 40 0
29JUN27 10.50 P 0.000 0.000 0.000 1.976 +0.057 24 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 2.426 +0.063 25 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 2.892 +0.054 27 0 0 0
29JUN27 12.00 P 0.000 0.000 0.000 3.359 +0.025 27 0 0 0
29JUN27 12.50 P 0.000 0.000 0.000 3.835 -0.006 28 0 0 0
29JUN27 13.00 P 0.000 0.000 0.000 4.316 -0.012 28 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.802 -0.009 26 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 5.301 - 28 0 0 -
TOTAL PUT 8,047 353,113 +1,237
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 7.16
29JUN26 4.00 C 0.000 0.000 0.000 3.195 -0.030 172 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 3.091 -0.034 161 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.995 -0.031 159 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.885 -0.041 142 0 1 0
29JUN26 4.40 C 0.000 0.000 0.000 2.795 -0.031 147 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.695 -0.031 141 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 2.596 -0.030 136 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 2.496 -0.030 131 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.389 -0.037 119 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 2.296 -0.030 119 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 2.196 -0.031 114 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.940 -0.037 96 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 1.697 -0.030 89 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 1.440 -0.038 72 0 1 0
29JUN26 6.00 C 0.000 0.000 0.000 1.198 -0.030 65 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 0.917 -0.061 24 0 209 0
29JUN26 6.50 C 0.000 0.000 0.000 0.668 -0.083 21 0 2,373 0
29JUN26 6.75 C 0.500 0.500 0.500 0.421 -0.067 17 100 22,154 -100
29JUN26 7.00 C 0.300 0.320 0.214 0.208 -0.074 18 1,319 20,096 -1,057
29JUN26 7.25 C 0.132 0.139 0.081 0.074 -0.042 19 1,595 19,757 -388
29JUN26 7.50 C 0.050 0.054 0.028 0.018 -0.019 20 333 4,009 +151
29JUN26 7.75 C 0.000 0.000 0.000 0.003 -0.006 20 0 1,225 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 -0.001 23 0 500 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 29 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 34 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 39 0 20 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 2.807 -0.029 83 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 2.717 -0.020 84 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 2.618 -0.019 81 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 2.508 -0.029 73 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 2.419 -0.019 75 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 2.319 -0.007 71 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 2.218 -0.009 68 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 1.961 -0.016 57 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 1.723 -0.004 54 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 1.464 -0.015 44 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 1.217 -0.026 38 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.937 -0.062 20 0 35 0
30JUL26 6.50 C 0.000 0.000 0.000 0.701 -0.062 20 0 455 0
30JUL26 6.75 C 0.000 0.000 0.000 0.492 -0.042 21 0 1,562 0
30JUL26 7.00 C 0.360 0.360 0.337 0.306 -0.045 20 19 1,791 +18
30JUL26 7.25 C 0.214 0.214 0.178 0.178 -0.035 20 50 5,022 +19
30JUL26 7.50 C 0.137 0.137 0.099 0.093 -0.025 20 1,623 3,932 +815
30JUL26 7.75 C 0.064 0.064 0.064 0.042 -0.017 20 100 1,146 +100
30JUL26 8.00 C 0.036 0.036 0.036 0.017 -0.011 20 30 1,193 +30
30JUL26 8.25 C 0.000 0.000 0.000 0.006 -0.006 20 0 170 0
30JUL26 8.50 C 0.000 0.000 0.000 0.002 -0.003 20 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 27 0 20 0
30JUL26 9.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 2.822 -0.014 67 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 2.730 -0.007 67 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 2.618 -0.019 60 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 2.527 -0.021 60 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 2.428 -0.010 58 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 2.331 -0.002 56 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 2.231 +0.004 54 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 1.981 -0.004 47 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 1.729 -0.011 41 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 1.484 -0.013 36 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 1.237 -0.006 31 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.965 -0.090 21 0 930 0
28AUG26 6.50 C 0.000 0.000 0.000 0.745 -0.053 21 0 300 0
28AUG26 6.75 C 0.000 0.000 0.000 0.549 -0.031 21 0 246 0
28AUG26 7.00 C 0.438 0.438 0.438 0.378 -0.038 20 30 1,678 0
28AUG26 7.25 C 0.285 0.285 0.265 0.247 -0.031 20 40 780 +30
28AUG26 7.50 C 0.168 0.170 0.155 0.155 -0.022 21 1,565 2,144 +1,539
28AUG26 7.75 C 0.112 0.112 0.112 0.093 -0.019 21 1 422 0
28AUG26 8.00 C 0.058 0.058 0.058 0.051 -0.013 21 50 1,400 0
28AUG26 8.25 C 0.045 0.045 0.045 0.027 -0.007 21 30 113 +30
28AUG26 8.50 C 0.000 0.000 0.000 0.013 -0.004 21 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.006 -0.003 21 0 20 0
28AUG26 9.00 C 0.000 0.000 0.000 0.003 -0.001 21 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.002 0.000 22 0 20 0
28AUG26 9.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 3.218 -0.018 61 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 3.136 0.000 65 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 3.025 -0.009 58 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.926 0.000 56 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.840 +0.001 58 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.741 +0.002 56 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.629 -0.011 50 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.543 -0.005 52 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.431 -0.012 46 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.345 +0.012 48 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.231 -0.015 42 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.000 +0.015 41 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 1.749 -0.011 35 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.507 -0.012 32 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.262 +0.001 28 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 0.998 -0.059 21 0 17,808 0
29SEP26 6.50 C 0.000 0.000 0.000 0.787 -0.036 21 0 12,996 0
29SEP26 6.75 C 0.000 0.000 0.000 0.606 -0.038 21 0 6,911 0
29SEP26 7.00 C 0.500 0.500 0.485 0.439 -0.037 21 250 4,502 0
29SEP26 7.25 C 0.323 0.323 0.323 0.307 -0.035 20 10 14,899 +10
29SEP26 7.50 C 0.228 0.228 0.212 0.212 -0.025 21 198 858 +172
29SEP26 7.75 C 0.165 0.165 0.142 0.141 -0.022 21 290 561 +206
29SEP26 8.00 C 0.000 0.000 0.000 0.088 -0.020 21 0 663 0
29SEP26 8.25 C 0.000 0.000 0.000 0.053 -0.014 21 0 897 0
29SEP26 8.50 C 0.000 0.000 0.000 0.031 -0.009 21 0 265 0
29SEP26 8.75 C 0.000 0.000 0.000 0.017 -0.006 21 7 227 +7
29SEP26 9.00 C 0.000 0.000 0.000 0.010 -0.003 21 0 40 0
29SEP26 9.25 C 0.000 0.000 0.000 0.005 -0.003 21 0 26 0
29SEP26 9.50 C 0.000 0.000 0.000 0.003 -0.001 21 0 10 0
29SEP26 9.75 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 3.070 +0.012 52 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.956 -0.004 47 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.873 +0.011 49 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.760 -0.003 44 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.677 +0.001 45 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.565 -0.003 41 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.477 -0.006 41 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.366 -0.008 37 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 2.279 -0.011 38 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.040 -0.011 35 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.795 -0.005 31 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.554 -0.027 28 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.323 -0.033 26 0 152 0
30DEC26 6.25 C 0.000 0.000 0.000 1.075 -0.051 21 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.882 -0.029 21 0 3,334 0
30DEC26 6.75 C 0.000 0.000 0.000 0.722 -0.036 22 0 2,322 0
30DEC26 7.00 C 0.000 0.000 0.000 0.570 -0.035 22 0 609 0
30DEC26 7.25 C 0.000 0.000 0.000 0.445 -0.030 22 0 710 0
30DEC26 7.50 C 0.388 0.388 0.388 0.337 -0.025 22 30 440 0
30DEC26 7.75 C 0.000 0.000 0.000 0.251 -0.019 22 0 151 0
30DEC26 8.00 C 0.203 0.203 0.200 0.183 -0.014 22 3 318 +1
30DEC26 8.25 C 0.000 0.000 0.000 0.131 -0.011 22 0 681 0
30DEC26 8.50 C 0.000 0.000 0.000 0.093 -0.008 22 0 67 0
30DEC26 8.75 C 0.000 0.000 0.000 0.064 -0.006 22 0 50 0
30DEC26 9.00 C 0.000 0.000 0.000 0.044 -0.004 21 0 171 0
30DEC26 9.25 C 0.000 0.000 0.000 0.030 -0.003 22 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.020 -0.002 21 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.013 -0.001 21 0 63 0
30DEC26 10.00 C 0.000 0.000 0.000 0.009 0.000 22 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.004 0.000 22 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 2.968 -0.004 44 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.873 -0.001 43 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.777 0.000 41 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.677 -0.002 40 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.583 -0.004 39 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.487 +0.004 37 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.386 -0.001 36 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 2.285 -0.017 34 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 2.048 -0.015 32 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.805 -0.023 28 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.572 -0.030 26 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.352 -0.036 25 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 1.148 -0.023 24 0 23 0
30MAR27 6.50 C 0.000 0.000 0.000 0.934 -0.047 22 0 200 0
30MAR27 6.75 C 0.000 0.000 0.000 0.785 -0.034 22 0 41 0
30MAR27 7.00 C 0.000 0.000 0.000 0.652 -0.034 22 0 333 0
30MAR27 7.25 C 0.000 0.000 0.000 0.528 -0.035 22 0 432 0
30MAR27 7.50 C 0.475 0.475 0.475 0.424 -0.030 22 25 1,195 0
30MAR27 7.75 C 0.000 0.000 0.000 0.337 -0.025 22 0 36 0
30MAR27 8.00 C 0.000 0.000 0.000 0.266 -0.019 22 0 93 0
30MAR27 8.25 C 0.000 0.000 0.000 0.207 -0.015 22 0 85 0
30MAR27 8.50 C 0.000 0.000 0.000 0.158 -0.015 22 0 156 0
30MAR27 8.75 C 0.000 0.000 0.000 0.123 -0.011 22 0 160 0
30MAR27 9.00 C 0.000 0.000 0.000 0.094 -0.008 22 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.070 -0.007 22 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.053 -0.006 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.040 -0.004 22 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.029 -0.003 22 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.016 -0.001 22 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 2.873 -0.001 38 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 2.777 0.000 37 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.679 -0.002 35 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.583 -0.004 34 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.490 +0.001 33 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.396 0.000 33 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 2.302 0.000 32 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 2.057 -0.014 28 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 1.826 -0.022 26 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.605 -0.028 25 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.399 -0.017 24 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 1.209 -0.019 23 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 1.007 -0.046 22 0 60 0
29JUN27 6.75 C 0.000 0.000 0.000 0.872 -0.035 22 0 60 0
29JUN27 7.00 C 0.000 0.000 0.000 0.740 -0.027 22 0 8 0
29JUN27 7.25 C 0.000 0.000 0.000 0.625 -0.031 22 0 10 0
29JUN27 7.50 C 0.000 0.000 0.000 0.523 -0.031 22 0 24 0
29JUN27 7.75 C 0.000 0.000 0.000 0.433 -0.006 22 0 10 0
29JUN27 8.00 C 0.000 0.000 0.000 0.354 -0.027 22 0 16 0
29JUN27 8.25 C 0.000 0.000 0.000 0.291 -0.023 22 0 91 0
29JUN27 8.50 C 0.000 0.000 0.000 0.237 -0.018 22 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.190 -0.017 22 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.154 -0.014 22 0 10 0
29JUN27 9.25 C 0.000 0.000 0.000 0.123 -0.010 22 0 0 0
29JUN27 9.50 C 0.126 0.126 0.126 0.098 -0.010 22 30 30 +30
29JUN27 9.75 C 0.000 0.000 0.000 0.078 -0.007 22 0 0 0
29JUN27 10.00 C 0.000 0.000 0.000 0.061 -0.007 22 0 0 0
29JUN27 10.50 C 0.000 0.000 0.000 0.037 - 22 0 0 -
TOTAL CALL 7,728 168,349 +1,613
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 108 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 104 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 100 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 95 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 91 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 88 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 84 0 20,510 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 80 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 76 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 73 0 480 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 69 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 61 0 1,587 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 52 0 2,403 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 44 0 26,547 0
29JUN26 6.00 P 0.000 0.000 0.000 0.001 0.000 36 0 24,380 0
29JUN26 6.25 P 0.003 0.003 0.003 0.001 0.000 29 40 4,894 0
29JUN26 6.50 P 0.005 0.005 0.005 0.001 0.000 21 4 8,276 0
29JUN26 6.75 P 0.000 0.000 0.000 0.008 -0.001 20 0 8,718 0
29JUN26 7.00 P 0.040 0.043 0.032 0.047 +0.001 20 1,110 8,160 +450
29JUN26 7.25 P 0.110 0.158 0.106 0.164 +0.019 20 1,450 10,274 -21
29JUN26 7.50 P 0.281 0.281 0.281 0.359 +0.039 22 50 56 +50
29JUN26 7.75 P 0.000 0.000 0.000 0.590 +0.057 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 0.840 +0.060 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 1.090 +0.060 0 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 1.340 +0.040 0 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 1.590 +0.037 0 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 1.840 +0.040 0 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.090 +0.037 0 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 2.340 +0.037 0 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.590 +0.043 0 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.840 +0.043 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 3.340 +0.043 0 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.001 0.000 39 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 0.001 -0.001 20 0 639 0
30JUL26 6.25 P 0.013 0.015 0.013 0.005 -0.001 20 211 7,095 -211
30JUL26 6.50 P 0.024 0.026 0.024 0.019 0.000 20 45 2,629 +10
30JUL26 6.75 P 0.049 0.056 0.049 0.055 +0.002 20 130 2,008 +18
30JUL26 7.00 P 0.096 0.130 0.096 0.130 +0.010 20 1,920 5,955 +1,190
30JUL26 7.25 P 0.220 0.230 0.220 0.242 +0.010 20 200 1,477 0
30JUL26 7.50 P 0.348 0.365 0.348 0.416 +0.027 21 40 280 0
30JUL26 7.75 P 0.000 0.000 0.000 0.613 +0.043 20 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 0.843 +0.053 20 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 1.090 +0.060 0 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 1.340 +0.039 0 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 1.590 +0.037 0 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 1.840 +0.039 0 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 2.090 +0.037 0 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 2.340 +0.037 0 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 2.590 +0.039 0 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 2.840 +0.043 0 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 3.340 +0.041 0 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 37 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 0.000 23 0 30 0
28AUG26 5.75 P 0.010 0.010 0.010 0.002 0.000 21 200 610 +200
28AUG26 6.00 P 0.000 0.000 0.000 0.007 +0.001 21 0 120 0
28AUG26 6.25 P 0.000 0.000 0.000 0.020 +0.002 21 0 629 0
28AUG26 6.50 P 0.000 0.000 0.000 0.049 +0.005 21 0 2,454 0
28AUG26 6.75 P 0.000 0.000 0.000 0.103 +0.011 21 0 1,733 0
28AUG26 7.00 P 0.172 0.178 0.172 0.181 +0.012 21 200 1,365 0
28AUG26 7.25 P 0.000 0.000 0.000 0.303 +0.018 21 0 470 0
28AUG26 7.50 P 0.000 0.000 0.000 0.462 +0.026 21 0 90 0
28AUG26 7.75 P 0.000 0.000 0.000 0.647 +0.043 21 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 0.861 +0.050 21 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 1.094 +0.056 21 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 1.340 +0.039 0 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 1.590 +0.037 0 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 1.840 +0.037 0 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 2.090 +0.037 0 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 2.340 +0.037 0 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 2.590 +0.035 0 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 2.840 +0.042 0 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 3.340 +0.041 0 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 0.000 22 0 2,147 0
29SEP26 5.50 P 0.000 0.000 0.000 0.002 0.000 21 0 36,782 0
29SEP26 5.75 P 0.000 0.000 0.000 0.007 +0.001 21 0 20,129 0
29SEP26 6.00 P 0.000 0.000 0.000 0.017 +0.001 21 6 10,431 0
29SEP26 6.25 P 0.000 0.000 0.000 0.038 +0.002 21 0 18,363 0
29SEP26 6.50 P 0.085 0.085 0.083 0.077 +0.004 21 45 2,515 +45
29SEP26 6.75 P 0.000 0.000 0.000 0.141 +0.010 21 0 3,311 0
29SEP26 7.00 P 0.219 0.219 0.219 0.228 +0.010 21 21 910 +15
29SEP26 7.25 P 0.275 0.335 0.273 0.350 +0.016 21 121 835 +16
29SEP26 7.50 P 0.482 0.482 0.482 0.501 +0.023 21 50 80 +50
29SEP26 7.75 P 0.000 0.000 0.000 0.678 +0.038 21 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 0.881 +0.044 21 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.104 +0.051 21 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.342 +0.025 21 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.590 +0.037 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.840 +0.026 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.090 +0.037 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.340 +0.037 0 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.590 +0.025 0 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.840 +0.039 0 0 0 0
29SEP26 10.50 P 3.300 3.300 3.300 3.340 +0.038 0 20 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 0.000 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.002 +0.001 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.003 +0.001 22 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.004 +0.001 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.005 +0.001 21 0 230 0
30DEC26 5.25 P 0.000 0.000 0.000 0.012 +0.002 22 0 651 0
30DEC26 5.50 P 0.000 0.000 0.000 0.025 +0.004 22 0 454 0
30DEC26 5.75 P 0.000 0.000 0.000 0.047 +0.007 22 0 416 0
30DEC26 6.00 P 0.082 0.082 0.082 0.083 +0.012 22 18 629 0
30DEC26 6.25 P 0.115 0.116 0.115 0.128 +0.009 21 100 1,232 +80
30DEC26 6.50 P 0.186 0.186 0.186 0.194 +0.009 21 77 3,681 0
30DEC26 6.75 P 0.243 0.243 0.243 0.281 +0.022 21 30 3,898 0
30DEC26 7.00 P 0.000 0.000 0.000 0.390 +0.030 21 0 123 0
30DEC26 7.25 P 0.000 0.000 0.000 0.521 +0.037 21 0 590 0
30DEC26 7.50 P 0.000 0.000 0.000 0.671 +0.042 20 0 90 0
30DEC26 7.75 P 0.000 0.000 0.000 0.840 +0.047 20 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.055 +0.052 21 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 1.220 +0.007 18 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.428 -0.001 17 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.650 -0.016 14 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.872 -0.005 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.111 0.000 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.343 -0.007 0 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.639 +0.049 21 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.882 +0.055 21 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.371 +0.060 21 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.002 +0.001 22 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.003 +0.001 22 0 22 0
30MAR27 4.50 P 0.000 0.000 0.000 0.004 +0.001 22 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.005 +0.001 22 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.007 +0.001 22 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.009 +0.001 22 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.012 +0.001 22 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.016 +0.002 22 0 135 0
30MAR27 5.25 P 0.000 0.000 0.000 0.030 +0.003 22 0 20,445 0
30MAR27 5.50 P 0.000 0.000 0.000 0.052 +0.004 22 0 144 0
30MAR27 5.75 P 0.000 0.000 0.000 0.085 +0.007 22 0 655 0
30MAR27 6.00 P 0.135 0.135 0.135 0.133 +0.011 22 24 445 -24
30MAR27 6.25 P 0.000 0.000 0.000 0.193 +0.012 22 0 633 0
30MAR27 6.50 P 0.000 0.000 0.000 0.265 +0.008 21 0 492 0
30MAR27 6.75 P 0.000 0.000 0.000 0.356 +0.011 21 0 265 0
30MAR27 7.00 P 0.000 0.000 0.000 0.467 +0.013 21 0 839 0
30MAR27 7.25 P 0.000 0.000 0.000 0.597 +0.016 21 0 1,298 0
30MAR27 7.50 P 0.000 0.000 0.000 0.752 +0.024 21 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.912 +0.023 21 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.085 +0.011 20 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.276 -0.019 20 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.480 -0.022 19 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.699 -0.001 19 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.913 -0.016 17 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.143 -0.009 16 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.373 -0.006 0 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.639 +0.031 19 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.882 +0.041 19 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.376 +0.055 21 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.007 +0.001 22 0 100 0
29JUN27 4.50 P 0.000 0.000 0.000 0.009 +0.001 22 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.012 +0.001 22 0 30 0
29JUN27 4.70 P 0.000 0.000 0.000 0.015 +0.001 22 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.019 +0.001 22 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.024 +0.002 22 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.031 +0.003 22 0 60 0
29JUN27 5.25 P 0.000 0.000 0.000 0.052 +0.004 22 0 3 0
29JUN27 5.50 P 0.090 0.097 0.090 0.082 +0.005 22 40 270 +20
29JUN27 5.75 P 0.000 0.000 0.000 0.124 +0.007 22 0 63 0
29JUN27 6.00 P 0.000 0.000 0.000 0.180 +0.010 22 0 91 0
29JUN27 6.25 P 0.000 0.000 0.000 0.243 +0.006 22 0 9 0
29JUN27 6.50 P 0.302 0.302 0.302 0.320 +0.006 21 10 18 +10
29JUN27 6.75 P 0.000 0.000 0.000 0.415 +0.017 21 0 132 0
29JUN27 7.00 P 0.000 0.000 0.000 0.535 +0.015 21 0 81 0
29JUN27 7.25 P 0.000 0.000 0.000 0.658 +0.023 21 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 0.816 +0.034 21 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 0.977 +0.022 21 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.133 +0.013 20 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.317 +0.005 20 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.513 +0.002 19 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 1.723 -0.004 19 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 1.939 -0.005 19 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 2.159 -0.017 17 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.387 -0.002 15 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.639 +0.007 18 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 2.882 +0.019 18 0 0 0
29JUN27 10.50 P 0.000 0.000 0.000 3.382 - 22 0 0 -
TOTAL PUT 6,162 287,015 +1,898
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.17
29JUN26 3.90 C 0.000 0.000 0.000 1.280 -0.025 73 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.180 -0.025 67 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.080 -0.025 61 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.981 -0.025 57 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.881 -0.025 51 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.781 -0.025 46 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.682 -0.024 41 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.582 -0.024 36 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.482 -0.025 30 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.383 -0.026 26 0 60 0
29JUN26 4.90 C 0.000 0.000 0.000 0.284 -0.030 20 0 200 0
29JUN26 5.00 C 0.000 0.000 0.000 0.189 -0.037 17 0 93 0
29JUN26 5.25 C 0.048 0.048 0.048 0.046 -0.020 19 40 72 0
29JUN26 5.50 C 0.000 0.000 0.000 0.005 -0.006 19 0 63 0
29JUN26 5.75 C 0.000 0.000 0.000 0.001 0.000 23 0 36 0
29JUN26 6.00 C 0.000 0.000 0.000 0.001 0.000 31 0 60 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 39 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 46 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 52 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 59 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 76 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 81 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.182 -0.024 50 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.082 -0.025 46 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.982 -0.025 42 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.883 -0.024 39 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.783 -0.024 35 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.683 -0.024 31 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.584 -0.024 28 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.485 -0.024 24 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.383 -0.030 19 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.294 -0.020 19 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.211 -0.023 18 0 411 0
30JUL26 5.25 C 0.000 0.000 0.000 0.073 -0.018 18 0 84 0
30JUL26 5.50 C 0.025 0.025 0.025 0.021 -0.008 19 4 9 +4
30JUL26 5.75 C 0.000 0.000 0.000 0.005 -0.002 19 0 39 0
30JUL26 6.00 C 0.000 0.000 0.000 0.001 0.000 19 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 27 0 8 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.182 -0.024 42 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.082 -0.025 39 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.982 -0.025 35 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.883 -0.024 33 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.783 -0.024 29 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.683 -0.024 26 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.585 -0.023 24 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.485 -0.026 21 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.383 -0.034 16 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.304 -0.017 18 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.225 -0.023 17 0 257 0
28AUG26 5.25 C 0.000 0.000 0.000 0.103 -0.013 18 0 32 0
28AUG26 5.50 C 0.000 0.000 0.000 0.044 -0.007 18 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 0.016 -0.002 19 0 60 0
28AUG26 6.00 C 0.000 0.000 0.000 0.005 -0.001 19 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.002 0.000 20 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.282 -0.024 40 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.182 -0.024 37 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.082 -0.025 34 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.982 -0.025 31 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.883 -0.024 29 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.783 -0.024 26 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.683 -0.025 23 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.587 -0.024 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.494 -0.017 20 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.408 -0.012 19 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.325 -0.017 18 0 135 0
29SEP26 5.00 C 0.000 0.000 0.000 0.264 -0.012 19 0 460 0
29SEP26 5.25 C 0.000 0.000 0.000 0.150 -0.005 19 0 260 0
29SEP26 5.50 C 0.000 0.000 0.000 0.078 -0.006 19 0 73 0
29SEP26 5.75 C 0.000 0.000 0.000 0.039 0.000 20 0 85 0
29SEP26 6.00 C 0.000 0.000 0.000 0.017 +0.001 20 0 60 0
29SEP26 6.25 C 0.000 0.000 0.000 0.007 +0.001 20 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.003 0.000 20 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 20 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 22 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 24 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 30 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.286 -0.020 30 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.182 -0.024 26 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.083 -0.025 24 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.985 -0.025 23 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.889 -0.028 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.796 -0.011 21 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.708 -0.013 20 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.626 -0.021 20 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.551 -0.027 19 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.486 -0.026 20 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.427 -0.026 20 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.374 -0.024 20 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.260 -0.020 20 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.175 -0.017 20 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.112 -0.014 20 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.073 -0.007 21 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.045 -0.005 21 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.026 -0.006 21 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.015 -0.004 21 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.009 -0.002 21 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.005 -0.001 21 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.002 -0.001 20 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.286 -0.023 23 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.183 -0.032 20 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.083 -0.042 18 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.000 -0.010 19 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.905 -0.024 18 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.827 -0.025 18 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.753 -0.026 19 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.680 -0.030 19 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.612 -0.032 19 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.552 -0.031 19 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.494 -0.029 19 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.442 -0.029 19 0 2 0
30MAR27 5.25 C 0.000 0.000 0.000 0.326 -0.027 20 0 6 0
30MAR27 5.50 C 0.000 0.000 0.000 0.236 -0.022 20 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.167 -0.019 20 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.115 -0.016 20 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.078 -0.013 20 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.054 -0.011 20 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.035 -0.009 20 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.023 -0.006 20 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.014 -0.004 20 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.009 -0.002 20 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.194 -0.059 16 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.105 -0.029 16 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.027 -0.029 17 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 0.951 -0.028 18 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.879 -0.027 18 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.809 -0.026 19 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.743 -0.026 19 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.680 -0.025 19 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.621 -0.025 19 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 0.565 -0.023 19 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.513 -0.023 19 0 3 0
29JUN27 5.25 C 0.000 0.000 0.000 0.397 -0.021 20 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 0.302 -0.018 20 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 0.226 -0.016 20 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.167 -0.017 20 0 2 0
29JUN27 6.25 C 0.000 0.000 0.000 0.122 -0.011 20 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.093 -0.005 20 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.067 -0.007 20 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.047 -0.006 20 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.032 -0.004 20 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.022 - 20 0 0 -
TOTAL CALL 44 2,937 +4
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 57 0 15 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 53 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 48 0 4 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 44 0 35 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 39 0 103 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 35 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 30 0 123 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 26 0 31 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 22 0 140 0
29JUN26 4.80 P 0.000 0.000 0.000 0.002 -0.001 19 0 159 0
29JUN26 4.90 P 0.000 0.000 0.000 0.007 -0.001 19 0 102 0
29JUN26 5.00 P 0.000 0.000 0.000 0.019 -0.001 19 0 159 0
29JUN26 5.25 P 0.000 0.000 0.000 0.126 +0.011 20 0 109 0
29JUN26 5.50 P 0.000 0.000 0.000 0.342 +0.027 26 0 58 0
29JUN26 5.75 P 0.000 0.000 0.000 0.580 +0.014 0 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.830 +0.014 0 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.080 +0.014 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.330 +0.014 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.580 +0.014 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.830 +0.014 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.080 +0.014 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.330 +0.014 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.580 +0.014 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.830 +0.014 0 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 0.000 20 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.002 0.000 19 0 6 0
30JUL26 4.50 P 0.000 0.000 0.000 0.005 0.000 19 0 120 0
30JUL26 4.60 P 0.000 0.000 0.000 0.010 0.000 19 0 127 0
30JUL26 4.70 P 0.000 0.000 0.000 0.019 0.000 18 0 62 0
30JUL26 4.80 P 0.000 0.000 0.000 0.035 +0.001 18 0 35 0
30JUL26 4.90 P 0.000 0.000 0.000 0.061 +0.004 18 0 36 0
30JUL26 5.00 P 0.000 0.000 0.000 0.096 +0.005 18 0 268 0
30JUL26 5.25 P 0.000 0.000 0.000 0.249 +0.015 20 0 47 0
30JUL26 5.50 P 0.000 0.000 0.000 0.438 +0.006 15 0 1 0
30JUL26 5.75 P 0.000 0.000 0.000 0.673 +0.008 0 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.920 +0.010 0 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.169 -0.003 0 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.418 +0.009 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.668 +0.010 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.917 +0.009 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.167 +0.009 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.416 +0.009 0 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 0.000 17 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.003 0.000 18 0 3 0
28AUG26 4.40 P 0.000 0.000 0.000 0.007 +0.001 18 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.014 +0.002 19 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.023 +0.003 18 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.038 +0.003 18 0 2 0
28AUG26 4.80 P 0.000 0.000 0.000 0.059 +0.003 18 0 30 0
28AUG26 4.90 P 0.000 0.000 0.000 0.088 +0.004 18 0 8 0
28AUG26 5.00 P 0.000 0.000 0.000 0.128 +0.014 18 0 203 0
28AUG26 5.25 P 0.000 0.000 0.000 0.276 +0.021 19 0 38 0
28AUG26 5.50 P 0.000 0.000 0.000 0.454 +0.005 17 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.697 +0.018 21 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.920 -0.006 0 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.191 +0.019 29 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.418 +0.009 0 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.690 +0.031 37 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.939 +0.031 40 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.167 +0.009 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.438 +0.031 47 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 20 0 18 0
29SEP26 4.00 P 0.000 0.000 0.000 0.002 +0.001 20 0 2 0
29SEP26 4.10 P 0.000 0.000 0.000 0.004 +0.002 20 0 43 0
29SEP26 4.20 P 0.000 0.000 0.000 0.007 +0.002 19 0 17 0
29SEP26 4.30 P 0.000 0.000 0.000 0.012 +0.003 19 0 33 0
29SEP26 4.40 P 0.000 0.000 0.000 0.019 +0.004 19 0 82 0
29SEP26 4.50 P 0.000 0.000 0.000 0.030 +0.006 19 0 62 0
29SEP26 4.60 P 0.000 0.000 0.000 0.045 +0.007 19 0 81 0
29SEP26 4.70 P 0.000 0.000 0.000 0.066 +0.009 19 0 42 0
29SEP26 4.80 P 0.000 0.000 0.000 0.092 +0.010 19 0 81 0
29SEP26 4.90 P 0.000 0.000 0.000 0.126 +0.012 19 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.166 +0.012 19 0 485 0
29SEP26 5.25 P 0.000 0.000 0.000 0.316 +0.027 20 0 247 0
29SEP26 5.50 P 0.000 0.000 0.000 0.494 +0.024 20 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.697 +0.016 19 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.922 -0.004 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.191 +0.019 25 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.440 +0.031 29 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.690 +0.031 32 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.939 +0.031 35 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.189 +0.031 38 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.438 +0.031 41 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.666 +0.009 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.938 +0.032 47 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.011 0.000 21 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.017 0.000 21 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.024 0.000 21 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.034 +0.001 21 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.048 0.000 21 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.066 +0.001 21 0 23 0
30DEC26 4.50 P 0.000 0.000 0.000 0.086 +0.001 21 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.111 +0.002 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.142 +0.003 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.177 +0.005 21 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.216 +0.005 21 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.263 +0.007 21 0 4 0
30DEC26 5.25 P 0.000 0.000 0.000 0.400 +0.012 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.569 +0.015 22 0 4 0
30DEC26 5.75 P 0.000 0.000 0.000 0.767 +0.020 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.983 +0.019 24 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.208 +0.009 24 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.441 +0.007 24 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.690 +0.018 26 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.939 +0.024 29 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.189 +0.030 31 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.438 +0.030 33 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.666 +0.009 0 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.022 -0.001 20 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.031 -0.002 20 0 100 0
30MAR27 4.10 P 0.000 0.000 0.000 0.042 -0.002 20 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.055 -0.002 20 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.073 -0.002 20 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.093 -0.002 20 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.117 -0.002 20 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.146 -0.001 20 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.177 -0.001 20 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.215 0.000 21 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.256 +0.001 21 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.303 +0.002 21 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.438 +0.005 21 0 1 0
30MAR27 5.50 P 0.000 0.000 0.000 0.603 +0.010 21 0 3 0
30MAR27 5.75 P 0.000 0.000 0.000 0.792 +0.014 22 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.004 +0.019 23 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.235 +0.024 24 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.479 +0.028 27 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.718 +0.017 28 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.956 +0.007 29 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.192 +0.003 29 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.438 +0.008 30 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.050 +0.001 20 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.064 +0.002 20 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.082 +0.002 21 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.102 +0.003 21 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.126 +0.003 21 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.153 +0.005 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.184 +0.005 21 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.219 +0.007 21 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.257 +0.006 21 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.300 +0.008 21 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.347 +0.009 21 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.481 +0.011 21 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.640 +0.014 21 0 0 0
29JUN27 5.75 P 0.000 0.000 0.000 0.823 +0.018 22 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 1.027 +0.022 22 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.249 +0.025 23 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.486 +0.028 25 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.723 +0.019 26 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.959 +0.008 27 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.193 +0.004 27 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.438 - 28 0 0 -
TOTAL PUT 0 3,695 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XTW - CHINA TOWER ($0.001) CLOSING PRICE HK$ 9.77
29JUN26 7.50 C 0.000 0.000 0.000 2.278 +0.058 0 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 2.028 +0.048 0 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 1.779 +0.048 35 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 1.529 +0.048 26 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 1.279 +0.047 0 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 1.030 +0.046 21 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.782 +0.040 20 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.542 +0.026 19 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.328 +0.005 19 0 0 0
29JUN26 9.75 C 0.121 0.121 0.121 0.159 -0.014 18 54 114 0
29JUN26 10.00 C 0.046 0.064 0.046 0.064 -0.018 19 38 624 +11
29JUN26 10.50 C 0.000 0.000 0.000 0.005 -0.006 19 0 472 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 24 0 845 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 31 0 1,150 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 39 0 1,378 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 46 0 726 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 52 0 2,048 0
29JUN26 13.50 C 0.000 0.000 0.000 0.001 0.000 58 0 314 0
29JUN26 14.00 C 0.000 0.000 0.000 0.001 0.000 64 0 344 0
29JUN26 14.50 C 0.000 0.000 0.000 0.001 0.000 70 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.001 0.000 75 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.001 0.000 80 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.001 0.000 85 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.001 0.000 90 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.001 0.000 94 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.001 0.000 99 0 10 0
30JUL26 7.50 C 0.000 0.000 0.000 2.280 +0.057 0 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 2.032 +0.033 0 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 1.785 +0.035 0 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 1.538 +0.036 0 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 1.294 +0.062 0 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 1.064 +0.046 19 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.836 +0.044 19 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.627 +0.039 19 0 0 0
30JUL26 9.50 C 0.000 0.000 0.000 0.433 +0.031 18 0 19 0
30JUL26 9.75 C 0.000 0.000 0.000 0.290 +0.027 19 0 35 0
30JUL26 10.00 C 0.181 0.181 0.181 0.182 +0.016 19 10 128 0
30JUL26 10.50 C 0.079 0.082 0.079 0.062 +0.009 20 54 619 +54
30JUL26 11.00 C 0.000 0.000 0.000 0.015 +0.002 19 0 287 0
30JUL26 11.50 C 0.000 0.000 0.000 0.003 0.000 20 0 737 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 21 0 217 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 25 0 65 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 29 0 145 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 32 0 42 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 14.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30JUL26 15.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30JUL26 15.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30JUL26 16.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 2.305 +0.071 0 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 2.059 +0.060 0 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 1.814 +0.064 0 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 1.570 +0.067 17 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 1.331 +0.064 18 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 1.114 +0.038 20 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.903 +0.034 20 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.733 +0.071 22 0 0 0
28AUG26 9.50 C 0.000 0.000 0.000 0.532 +0.027 20 0 27 0
28AUG26 9.75 C 0.000 0.000 0.000 0.414 +0.041 21 0 15 0
28AUG26 10.00 C 0.290 0.290 0.290 0.287 +0.014 20 1 118 0
28AUG26 10.50 C 0.153 0.157 0.153 0.137 +0.005 21 80 245 +80
28AUG26 11.00 C 0.000 0.000 0.000 0.055 +0.001 20 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 0.000 0.000 0.000 0.006 0.000 20 0 220 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 30 0 0 0
28AUG26 15.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28AUG26 15.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 2.312 +0.057 0 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 2.066 +0.056 0 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 1.822 +0.038 18 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 1.581 +0.036 19 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 1.347 +0.034 19 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 1.114 +0.038 18 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.903 +0.034 19 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.733 +0.031 20 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 0.532 +0.027 18 0 2 0
29SEP26 9.75 C 0.000 0.000 0.000 0.414 +0.041 19 0 115 0
29SEP26 10.00 C 0.344 0.344 0.344 0.287 +0.014 19 35 457 +35
29SEP26 10.50 C 0.217 0.217 0.217 0.137 +0.003 19 15 376 0
29SEP26 11.00 C 0.140 0.140 0.140 0.055 -0.001 19 15 275 0
29SEP26 11.50 C 0.000 0.000 0.000 0.019 -0.002 18 0 399 0
29SEP26 12.00 C 0.000 0.000 0.000 0.006 -0.001 18 0 2,204 0
29SEP26 12.50 C 0.048 0.048 0.048 0.002 -0.001 19 2 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 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 32 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.001 0.000 33 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.001 0.000 35 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.001 0.000 37 0 21 0
30DEC26 7.50 C 0.000 0.000 0.000 2.321 +0.037 21 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 2.083 +0.036 22 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.851 +0.034 22 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 1.630 +0.031 22 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 1.422 +0.028 22 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 1.230 +0.024 22 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 1.076 +0.051 23 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.917 +0.049 23 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.779 +0.049 23 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 0.637 +0.044 22 0 35 0
30DEC26 10.00 C 0.000 0.000 0.000 0.544 +0.022 23 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 0.387 +0.039 24 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 0.255 +0.028 23 0 50 0
30DEC26 11.50 C 0.000 0.000 0.000 0.166 +0.022 23 0 72 0
30DEC26 12.00 C 0.000 0.000 0.000 0.105 +0.017 23 0 7,566 0
30DEC26 12.50 C 0.000 0.000 0.000 0.065 +0.013 23 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.039 +0.008 23 0 44 0
30DEC26 13.50 C 0.000 0.000 0.000 0.023 +0.005 23 0 69 0
30DEC26 14.00 C 0.000 0.000 0.000 0.013 +0.003 23 0 56 0
30DEC26 14.50 C 0.000 0.000 0.000 0.008 +0.002 23 0 42 0
30DEC26 15.00 C 0.000 0.000 0.000 0.004 +0.001 23 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.001 0.000 25 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.001 0.000 26 0 31 0
30MAR27 7.50 C 0.000 0.000 0.000 2.373 +0.035 25 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 2.154 +0.033 25 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.944 +0.031 24 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.746 +0.029 24 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 1.560 +0.027 24 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 1.387 +0.025 24 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 1.227 +0.024 23 0 15 0
30MAR27 9.25 C 0.000 0.000 0.000 1.072 +0.044 23 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 0.939 +0.043 23 0 0 0
30MAR27 9.75 C 0.000 0.000 0.000 0.846 +0.089 24 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.710 +0.016 23 0 150 0
30MAR27 10.50 C 0.000 0.000 0.000 0.521 +0.009 23 0 91 0
30MAR27 11.00 C 0.000 0.000 0.000 0.399 +0.029 24 0 75 0
30MAR27 11.50 C 0.000 0.000 0.000 0.287 +0.024 24 0 199 0
30MAR27 12.00 C 0.000 0.000 0.000 0.203 +0.019 23 0 200 0
30MAR27 12.50 C 0.000 0.000 0.000 0.142 +0.015 23 0 7 0
30MAR27 13.00 C 0.000 0.000 0.000 0.097 +0.011 23 0 188 0
30MAR27 13.50 C 0.000 0.000 0.000 0.066 +0.008 23 0 15 0
30MAR27 14.00 C 0.000 0.000 0.000 0.044 +0.006 23 0 347 0
30MAR27 14.50 C 0.000 0.000 0.000 0.030 +0.005 23 0 20 0
30MAR27 15.00 C 0.000 0.000 0.000 0.020 +0.004 23 0 7 0
30MAR27 15.50 C 0.000 0.000 0.000 0.013 +0.002 23 0 3 0
30MAR27 16.00 C 0.000 0.000 0.000 0.009 +0.002 24 0 10 0
29JUN27 7.50 C 0.000 0.000 0.000 2.441 +0.032 24 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 2.230 +0.032 24 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 2.027 +0.030 23 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.835 +0.028 23 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 1.654 +0.026 23 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 1.492 +0.031 23 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 1.347 +0.034 23 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 1.213 +0.031 23 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 1.087 +0.032 23 0 0 0
29JUN27 9.75 C 0.000 0.000 0.000 0.974 +0.028 23 0 90 0
29JUN27 10.00 C 0.000 0.000 0.000 0.866 +0.028 23 0 10 0
29JUN27 10.50 C 0.000 0.000 0.000 0.683 +0.024 24 0 0 0
29JUN27 11.00 C 0.000 0.000 0.000 0.537 +0.021 24 0 100 0
29JUN27 11.50 C 0.000 0.000 0.000 0.439 +0.021 24 0 0 0
29JUN27 12.00 C 0.000 0.000 0.000 0.336 +0.014 24 0 53 0
29JUN27 12.50 C 0.000 0.000 0.000 0.255 +0.011 24 0 2 0
29JUN27 13.00 C 0.000 0.000 0.000 0.191 +0.009 24 0 2 0
29JUN27 13.50 C 0.000 0.000 0.000 0.143 +0.008 24 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.108 +0.007 24 0 4 0
29JUN27 14.50 C 0.000 0.000 0.000 0.079 +0.004 24 0 31 0
TOTAL CALL 304 28,964 +180
29JUN26 7.50 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.001 0.000 34 0 95 0
29JUN26 8.50 P 0.000 0.000 0.000 0.001 0.000 28 0 95 0
29JUN26 8.75 P 0.000 0.000 0.000 0.001 -0.002 23 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.002 -0.008 19 0 192 0
29JUN26 9.25 P 0.000 0.000 0.000 0.012 -0.021 19 0 192 0
29JUN26 9.50 P 0.056 0.056 0.048 0.049 -0.040 19 31 479 +26
29JUN26 9.75 P 0.000 0.000 0.000 0.139 -0.052 20 0 570 0
29JUN26 10.00 P 0.336 0.336 0.300 0.295 -0.069 20 27 722 -4
29JUN26 10.50 P 0.785 0.785 0.785 0.731 -0.054 20 10 761 0
29JUN26 11.00 P 0.000 0.000 0.000 1.245 -0.051 39 0 604 0
29JUN26 11.50 P 0.000 0.000 0.000 1.766 -0.062 59 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 2.246 -0.050 61 0 546 0
29JUN26 12.50 P 0.000 0.000 0.000 2.766 -0.045 80 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 3.266 -0.044 90 0 0 0
29JUN26 13.50 P 0.000 0.000 0.000 3.766 -0.043 99 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 4.266 -0.014 107 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 4.766 -0.045 116 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 5.256 -0.055 118 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 5.756 -0.055 125 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 6.255 -0.056 131 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 6.755 -0.055 138 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 7.255 -0.056 144 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 7.755 -0.056 150 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 0.002 0.000 20 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 0.005 -0.001 20 0 15 0
30JUL26 8.75 P 0.000 0.000 0.000 0.014 -0.002 19 0 10 0
30JUL26 9.00 P 0.000 0.000 0.000 0.036 -0.005 20 0 233 0
30JUL26 9.25 P 0.000 0.000 0.000 0.077 -0.010 20 0 28 0
30JUL26 9.50 P 0.000 0.000 0.000 0.145 -0.018 19 0 72 0
30JUL26 9.75 P 0.244 0.248 0.244 0.255 -0.022 20 40 290 +40
30JUL26 10.00 P 0.000 0.000 0.000 0.399 -0.029 20 0 187 0
30JUL26 10.50 P 0.000 0.000 0.000 0.765 -0.041 19 0 458 0
30JUL26 11.00 P 0.000 0.000 0.000 1.246 -0.050 24 0 372 0
30JUL26 11.50 P 0.000 0.000 0.000 1.766 -0.062 35 0 167 0
30JUL26 12.00 P 0.000 0.000 0.000 2.256 -0.058 39 0 75 0
30JUL26 12.50 P 0.000 0.000 0.000 2.766 -0.061 47 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 3.266 -0.065 53 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 3.766 -0.048 59 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 4.266 -0.048 64 0 0 0
30JUL26 14.50 P 0.000 0.000 0.000 4.766 -0.048 68 0 0 0
30JUL26 15.00 P 0.000 0.000 0.000 5.256 -0.058 70 0 0 0
30JUL26 15.50 P 0.000 0.000 0.000 5.756 -0.058 74 0 0 0
30JUL26 16.00 P 0.000 0.000 0.000 6.255 -0.059 78 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 0.001 -0.002 20 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 0.005 -0.001 21 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 0.010 -0.004 20 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 0.023 -0.005 20 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 0.046 -0.010 20 0 51 0
28AUG26 9.00 P 0.000 0.000 0.000 0.081 -0.016 20 0 76 0
28AUG26 9.25 P 0.000 0.000 0.000 0.140 -0.021 20 0 277 0
28AUG26 9.50 P 0.000 0.000 0.000 0.217 -0.037 20 0 427 0
28AUG26 9.75 P 0.000 0.000 0.000 0.335 -0.037 21 0 110 0
28AUG26 10.00 P 0.000 0.000 0.000 0.480 -0.038 21 0 184 0
28AUG26 10.50 P 0.000 0.000 0.000 0.841 -0.019 22 0 72 0
28AUG26 11.00 P 0.000 0.000 0.000 1.285 -0.038 25 0 89 0
28AUG26 11.50 P 0.000 0.000 0.000 1.766 -0.062 28 0 39 0
28AUG26 12.00 P 0.000 0.000 0.000 2.256 -0.072 32 0 45 0
28AUG26 12.50 P 0.000 0.000 0.000 2.766 -0.062 39 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 3.266 -0.065 43 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 3.766 -0.062 48 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 4.266 -0.062 52 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 4.766 -0.062 56 0 0 0
28AUG26 15.00 P 0.000 0.000 0.000 5.256 -0.072 57 0 0 0
28AUG26 15.50 P 0.000 0.000 0.000 5.756 -0.058 61 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 0.001 -0.002 17 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 0.003 -0.004 17 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 0.007 -0.009 17 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.016 -0.016 17 0 100 0
29SEP26 8.50 P 0.000 0.000 0.000 0.035 -0.024 17 0 50 0
29SEP26 8.75 P 0.000 0.000 0.000 0.068 -0.034 17 0 171 0
29SEP26 9.00 P 0.000 0.000 0.000 0.119 -0.037 17 0 268 0
29SEP26 9.25 P 0.000 0.000 0.000 0.195 -0.042 17 0 202 0
29SEP26 9.50 P 0.000 0.000 0.000 0.298 -0.043 17 0 215 0
29SEP26 9.75 P 0.000 0.000 0.000 0.411 -0.088 17 0 177 0
29SEP26 10.00 P 0.000 0.000 0.000 0.557 -0.104 16 0 307 0
29SEP26 10.50 P 0.000 0.000 0.000 0.976 -0.041 19 0 765 0
29SEP26 11.00 P 0.000 0.000 0.000 1.432 -0.046 21 0 386 0
29SEP26 11.50 P 0.000 0.000 0.000 1.892 -0.039 22 0 214 0
29SEP26 12.00 P 0.000 0.000 0.000 2.352 -0.049 0 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 2.841 -0.039 0 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 3.317 -0.049 0 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 3.815 -0.040 0 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 4.306 -0.040 0 0 263 0
29SEP26 14.50 P 0.000 0.000 0.000 4.799 -0.040 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.293 -0.058 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 5.788 -0.058 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 6.283 -0.057 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 6.779 -0.057 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 7.275 -0.058 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 7.772 -0.039 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.044 +0.003 23 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 0.066 +0.004 23 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.098 +0.004 23 0 52 0
30DEC26 8.25 P 0.000 0.000 0.000 0.141 +0.005 23 0 135 0
30DEC26 8.50 P 0.000 0.000 0.000 0.196 +0.005 23 0 272 0
30DEC26 8.75 P 0.000 0.000 0.000 0.263 +0.004 23 0 121 0
30DEC26 9.00 P 0.000 0.000 0.000 0.344 +0.003 23 0 232 0
30DEC26 9.25 P 0.000 0.000 0.000 0.438 +0.001 23 0 102 0
30DEC26 9.50 P 0.000 0.000 0.000 0.550 +0.001 23 0 178 0
30DEC26 9.75 P 0.000 0.000 0.000 0.677 -0.002 22 0 46 0
30DEC26 10.00 P 0.000 0.000 0.000 0.842 +0.019 23 0 337 0
30DEC26 10.50 P 0.000 0.000 0.000 1.173 -0.016 23 0 332 0
30DEC26 11.00 P 0.000 0.000 0.000 1.555 -0.034 23 0 197 0
30DEC26 11.50 P 0.000 0.000 0.000 1.979 -0.037 24 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 2.425 -0.038 24 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 2.887 -0.038 23 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 3.359 -0.040 22 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 3.840 -0.039 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.325 -0.040 0 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 4.815 -0.039 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.306 -0.045 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 5.799 -0.047 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.294 -0.046 0 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 6.789 -0.058 0 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 7.284 -0.049 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 7.780 -0.040 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.085 +0.001 23 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.118 +0.001 23 0 20 0
30MAR27 8.00 P 0.000 0.000 0.000 0.162 +0.001 23 0 71 0
30MAR27 8.25 P 0.000 0.000 0.000 0.216 +0.001 23 0 178 0
30MAR27 8.50 P 0.000 0.000 0.000 0.279 -0.001 23 0 38 0
30MAR27 8.75 P 0.000 0.000 0.000 0.354 -0.001 23 0 76 0
30MAR27 9.00 P 0.000 0.000 0.000 0.444 -0.002 23 0 95 0
30MAR27 9.25 P 0.000 0.000 0.000 0.543 -0.005 23 0 155 0
30MAR27 9.50 P 0.000 0.000 0.000 0.656 -0.005 23 0 135 0
30MAR27 9.75 P 0.000 0.000 0.000 0.783 -0.008 22 0 89 0
30MAR27 10.00 P 0.000 0.000 0.000 0.947 +0.017 23 0 133 0
30MAR27 10.50 P 0.000 0.000 0.000 1.252 -0.029 23 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 1.637 -0.031 23 0 53 0
30MAR27 11.50 P 0.000 0.000 0.000 2.044 -0.032 24 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 2.472 -0.037 24 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 2.922 -0.037 24 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.384 -0.037 23 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 3.857 -0.039 22 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.337 -0.040 0 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 4.822 -0.040 0 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.316 -0.053 0 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 5.807 -0.053 0 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.296 -0.058 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 0.144 -0.014 24 0 10 0
29JUN27 7.75 P 0.000 0.000 0.000 0.201 -0.005 24 0 128 0
29JUN27 8.00 P 0.000 0.000 0.000 0.244 -0.011 24 0 103 0
29JUN27 8.25 P 0.000 0.000 0.000 0.312 -0.018 24 0 53 0
29JUN27 8.50 P 0.000 0.000 0.000 0.389 -0.022 24 0 17 0
29JUN27 8.75 P 0.000 0.000 0.000 0.481 -0.023 24 0 7 0
29JUN27 9.00 P 0.000 0.000 0.000 0.584 -0.020 24 0 49 0
29JUN27 9.25 P 0.000 0.000 0.000 0.696 -0.023 24 0 7 0
29JUN27 9.50 P 0.000 0.000 0.000 0.822 -0.019 25 0 12 0
29JUN27 9.75 P 0.978 0.979 0.978 0.959 -0.021 25 36 36 +36
29JUN27 10.00 P 0.000 0.000 0.000 1.102 -0.021 25 0 80 0
29JUN27 10.50 P 0.000 0.000 0.000 1.423 -0.026 25 0 90 0
29JUN27 11.00 P 0.000 0.000 0.000 1.784 -0.030 26 0 60 0
29JUN27 11.50 P 0.000 0.000 0.000 2.179 -0.035 26 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 2.604 -0.038 27 0 25 0
29JUN27 12.50 P 0.000 0.000 0.000 3.052 -0.042 28 0 30 0
29JUN27 13.00 P 0.000 0.000 0.000 3.519 -0.036 29 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 3.984 -0.019 30 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.439 -0.019 30 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 4.899 -0.019 29 0 0 0
TOTAL PUT 144 16,849 +98
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$ 12.86
29JUN26 5.50 C 0.00 0.00 0.00 7.43 -1.22 247 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 7.14 -1.26 199 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 6.90 -1.25 200 0 15 0
29JUN26 6.25 C 0.00 0.00 0.00 6.65 -1.25 190 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.41 -1.24 189 0 19 0
29JUN26 6.75 C 0.00 0.00 0.00 6.15 -1.25 171 0 15 0
29JUN26 7.00 C 0.00 0.00 0.00 5.90 -1.25 163 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 5.64 -1.26 145 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 5.41 -1.24 153 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.15 -1.25 138 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 4.90 -1.25 130 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.65 -1.25 122 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 4.40 -1.25 115 0 47 0
29JUN26 8.75 C 0.00 0.00 0.00 4.16 -1.24 114 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 3.90 -1.25 101 0 23 0
29JUN26 9.25 C 0.00 0.00 0.00 3.65 -1.25 94 0 80 0
29JUN26 9.50 C 0.00 0.00 0.00 3.42 -1.23 97 0 17 0
29JUN26 9.75 C 0.00 0.00 0.00 3.15 -1.25 81 0 30 0
29JUN26 10.00 C 0.00 0.00 0.00 2.91 -1.24 79 0 41 0
29JUN26 10.50 C 0.00 0.00 0.00 2.45 -1.20 78 0 96 0
29JUN26 11.00 C 0.00 0.00 0.00 1.95 -1.22 64 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 1.43 -1.28 46 0 32 0
29JUN26 12.00 C 1.09 1.09 1.09 1.04 -1.14 49 15 554 -15
29JUN26 12.50 C 0.99 0.99 0.72 0.70 -1.08 49 32 905 -4
29JUN26 13.00 C 0.91 0.91 0.47 0.43 -0.87 48 31 722 -28
29JUN26 13.50 C 0.46 0.49 0.28 0.24 -0.67 47 51 261 +14
29JUN26 14.00 C 0.26 0.26 0.26 0.13 -0.49 48 2 499 0
29JUN26 14.50 C 0.19 0.19 0.19 0.06 -0.34 47 13 174 -12
29JUN26 15.00 C 0.12 0.15 0.08 0.03 -0.23 48 166 825 +152
29JUN26 15.50 C 0.00 0.00 0.00 0.02 -0.13 52 0 117 0
29JUN26 16.00 C 0.07 0.07 0.04 0.01 -0.08 53 43 399 0
29JUN26 16.50 C 0.04 0.04 0.04 0.01 -0.04 59 5 430 -5
29JUN26 17.00 C 0.00 0.00 0.00 0.01 -0.02 65 0 493 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 71 0 144 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 76 0 157 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 81 0 93 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 86 0 44 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 91 0 70 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 96 0 106 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 105 0 108 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 113 0 150 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 121 0 268 0
30JUL26 9.50 C 0.00 0.00 0.00 3.42 -1.23 73 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.16 -1.24 65 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.91 -1.24 60 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.46 -1.20 60 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.98 -1.19 53 0 1 0
30JUL26 11.50 C 0.00 0.00 0.00 1.50 -1.21 44 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.15 -1.03 46 0 0 0
30JUL26 12.50 C 1.00 1.00 0.90 0.86 -0.94 46 8 35 0
30JUL26 13.00 C 0.00 0.00 0.00 0.63 -0.78 46 0 83 0
30JUL26 13.50 C 0.67 0.67 0.50 0.45 -0.63 46 16 147 +1
30JUL26 14.00 C 0.45 0.45 0.45 0.31 -0.52 45 15 478 0
30JUL26 14.50 C 0.00 0.00 0.00 0.21 -0.43 45 0 587 0
30JUL26 15.00 C 0.22 0.22 0.22 0.14 -0.35 45 1 360 +1
30JUL26 15.50 C 0.18 0.18 0.18 0.10 -0.26 46 2 166 +2
30JUL26 16.00 C 0.14 0.14 0.12 0.06 -0.20 45 16 294 -14
30JUL26 16.50 C 0.00 0.00 0.00 0.04 -0.15 45 0 1,819 0
30JUL26 17.00 C 0.00 0.00 0.00 0.03 -0.10 46 0 121 0
30JUL26 17.50 C 0.00 0.00 0.00 0.02 -0.07 47 0 158 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 -0.06 45 0 84 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 -0.04 48 0 109 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 249 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 182 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 360 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 62 0 444 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 66 0 740 0
28AUG26 9.50 C 0.00 0.00 0.00 3.42 -1.23 60 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.16 -1.24 55 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.91 -1.25 51 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.49 -1.17 52 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.05 -1.12 49 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.61 -1.13 44 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.31 -0.93 45 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.05 -0.88 45 0 18 0
28AUG26 13.00 C 1.17 1.17 0.85 0.83 -0.78 45 27 91 +27
28AUG26 13.50 C 0.90 0.90 0.90 0.65 -0.65 45 16 143 +16
28AUG26 14.00 C 0.00 0.00 0.00 0.50 -0.57 45 0 67 0
28AUG26 14.50 C 0.00 0.00 0.00 0.38 -0.50 44 0 84 0
28AUG26 15.00 C 0.00 0.00 0.00 0.29 -0.43 44 0 102 0
28AUG26 15.50 C 0.00 0.00 0.00 0.22 -0.36 45 0 96 0
28AUG26 16.00 C 0.00 0.00 0.00 0.16 -0.30 44 1 180 0
28AUG26 16.50 C 0.27 0.27 0.27 0.12 -0.24 45 1 70 0
28AUG26 17.00 C 0.00 0.00 0.00 0.09 -0.19 45 0 22 0
28AUG26 17.50 C 0.00 0.00 0.00 0.06 -0.16 44 0 83 0
28AUG26 18.00 C 0.00 0.00 0.00 0.05 -0.12 45 0 76 0
28AUG26 18.50 C 0.00 0.00 0.00 0.04 -0.09 46 0 7 0
28AUG26 19.00 C 0.00 0.00 0.00 0.03 -0.07 46 0 21 0
28AUG26 19.50 C 0.00 0.00 0.00 0.02 -0.06 46 0 18 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 -0.05 44 0 200 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 137 0
29SEP26 6.75 C 0.00 0.00 0.00 6.15 -1.25 91 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.90 -1.25 87 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.64 -1.26 80 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.41 -1.24 80 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 5.16 -1.24 76 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.90 -1.25 70 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.65 -1.25 66 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.41 -1.24 64 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.16 -1.24 61 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.90 -1.25 55 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.65 -1.25 52 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.48 -1.17 58 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.16 -1.25 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.91 -1.25 43 0 14 0
29SEP26 10.50 C 0.00 0.00 0.00 2.55 -1.12 48 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 2.17 -1.06 47 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 1.77 -0.97 44 0 24 0
29SEP26 12.00 C 1.50 1.50 1.50 1.46 -0.94 43 15 164 +15
29SEP26 12.50 C 0.00 0.00 0.00 1.24 -0.80 44 0 0 0
29SEP26 13.00 C 1.04 1.04 1.04 1.01 -0.80 44 15 89 +13
29SEP26 13.50 C 0.00 0.00 0.00 0.84 -0.66 44 0 106 0
29SEP26 14.00 C 0.00 0.00 0.00 0.70 -0.58 45 0 308 0
29SEP26 14.50 C 0.00 0.00 0.00 0.56 -0.52 44 0 254 0
29SEP26 15.00 C 0.00 0.00 0.00 0.45 -0.46 44 0 331 0
29SEP26 15.50 C 0.00 0.00 0.00 0.36 -0.40 44 0 208 0
29SEP26 16.00 C 0.00 0.00 0.00 0.29 -0.36 45 0 141 0
29SEP26 16.50 C 0.00 0.00 0.00 0.23 -0.33 44 0 559 0
29SEP26 17.00 C 0.00 0.00 0.00 0.18 -0.28 44 0 917 0
29SEP26 17.50 C 0.00 0.00 0.00 0.14 -0.24 44 0 400 0
29SEP26 18.00 C 0.30 0.30 0.27 0.11 -0.20 44 25 169 +25
29SEP26 18.50 C 0.00 0.00 0.00 0.09 -0.16 45 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.07 -0.13 45 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.05 -0.11 44 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.04 -0.10 44 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 -0.06 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 -0.04 47 0 62 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 -0.03 45 0 79 0
30DEC26 7.25 C 0.00 0.00 0.00 5.65 -1.25 62 0 1 0
30DEC26 7.50 C 0.00 0.00 0.00 5.41 -1.24 60 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 5.16 -1.24 57 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.90 -1.25 52 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.65 -1.25 49 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.41 -1.24 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.16 -1.24 45 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.97 -1.19 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.74 -1.18 46 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.48 -1.21 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.28 -1.13 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.00 -1.16 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.72 -1.01 41 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 2.35 -1.02 39 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 2.11 -0.93 41 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 1.84 -0.89 41 0 3,043 0
30DEC26 12.50 C 0.00 0.00 0.00 1.60 -0.85 41 0 5 0
30DEC26 13.00 C 0.00 0.00 0.00 1.36 -0.82 40 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 1.22 -0.73 42 0 17 0
30DEC26 14.00 C 0.00 0.00 0.00 1.02 -0.76 41 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 0.86 -0.67 40 0 15 0
30DEC26 15.00 C 1.05 1.05 1.05 0.78 -0.57 42 67 114 -67
30DEC26 15.50 C 0.00 0.00 0.00 0.67 -0.52 42 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.57 -0.48 42 0 89 0
30DEC26 16.50 C 0.00 0.00 0.00 0.49 -0.43 42 0 16 0
30DEC26 17.00 C 0.66 0.66 0.66 0.41 -0.41 42 6 9 0
30DEC26 17.50 C 0.00 0.00 0.00 0.35 -0.38 42 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.29 -0.34 41 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 0.25 -0.31 42 0 5 0
30DEC26 19.00 C 0.00 0.00 0.00 0.21 -0.29 41 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.18 -0.26 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.15 -0.23 41 0 67 0
30DEC26 21.00 C 0.00 0.00 0.00 0.11 -0.18 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.08 -0.14 42 0 30 0
30DEC26 23.00 C 0.21 0.21 0.20 0.05 -0.11 41 58 119 +58
30MAR27 9.50 C 0.00 0.00 0.00 3.57 -1.12 37 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.40 -1.06 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.24 -1.17 38 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 2.93 -0.99 39 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 2.64 -0.94 39 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 2.37 -0.90 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.13 -0.84 40 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.90 -0.80 40 0 1 0
30MAR27 13.00 C 0.00 0.00 0.00 1.72 -0.73 41 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.55 -0.67 41 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 1.37 -0.63 41 0 1 0
30MAR27 14.50 C 0.00 0.00 0.00 1.23 -0.58 41 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 1.11 -0.52 42 0 12 0
30MAR27 15.50 C 0.00 0.00 0.00 1.00 -0.47 42 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 0.89 -0.43 42 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.79 -0.42 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.69 -0.37 42 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.62 -0.34 42 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.54 -0.34 42 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.48 -0.32 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.42 -0.30 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.37 -0.27 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.33 -0.24 42 0 110 0
30MAR27 21.00 C 0.00 0.00 0.00 0.25 -0.21 42 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.20 -0.16 42 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.15 -0.14 41 0 50 0
29JUN27 9.75 C 0.00 0.00 0.00 3.58 -1.06 37 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.42 -1.05 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.10 -1.03 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.83 -1.10 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.56 -0.95 38 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 2.33 -0.91 38 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.10 -0.87 38 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.91 -0.82 38 0 0 0
29JUN27 13.50 C 2.02 2.02 2.02 1.72 -0.78 39 6 7 +6
29JUN27 14.00 C 0.00 0.00 0.00 1.56 -0.73 39 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.43 -0.67 39 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.31 -0.60 40 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 1.20 -0.56 40 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 1.08 -0.53 40 0 16 0
29JUN27 16.50 C 0.00 0.00 0.00 0.98 -0.49 40 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.88 -0.48 40 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.78 -0.50 40 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.71 -0.47 40 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.63 -0.45 40 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.57 -0.41 40 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.51 -0.38 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.46 -0.35 40 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.37 -0.30 40 0 0 0
TOTAL CALL 653 22,593 +185
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 177 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 0.00 160 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 152 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 144 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 137 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 130 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 123 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 116 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 110 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 103 0 54 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 97 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 91 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 79 0 84 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 73 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 23 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 80 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 +0.02 51 0 119 0
29JUN26 11.50 P 0.05 0.07 0.05 0.06 +0.05 47 45 133 0
29JUN26 12.00 P 0.07 0.15 0.07 0.15 +0.12 47 70 1,773 +68
29JUN26 12.50 P 0.17 0.30 0.17 0.30 +0.23 46 24 1,053 +5
29JUN26 13.00 P 0.28 0.53 0.28 0.53 +0.38 45 115 1,114 +2
29JUN26 13.50 P 0.55 0.60 0.51 0.88 +0.59 49 129 475 -1
29JUN26 14.00 P 0.97 0.97 0.97 1.29 +0.79 52 1 745 -1
29JUN26 14.50 P 1.20 1.40 1.20 1.69 +0.91 47 2 638 0
29JUN26 15.00 P 0.00 0.00 0.00 2.16 +1.03 48 0 280 0
29JUN26 15.50 P 2.25 2.25 2.25 2.64 +1.15 0 4 420 -4
29JUN26 16.00 P 0.00 0.00 0.00 3.14 +1.16 0 0 323 0
29JUN26 16.50 P 0.00 0.00 0.00 3.64 +1.19 0 0 97 0
29JUN26 17.00 P 0.00 0.00 0.00 4.14 +1.20 0 0 137 -1
29JUN26 17.50 P 0.00 0.00 0.00 4.64 +1.28 0 0 95 0
29JUN26 18.00 P 0.00 0.00 0.00 5.14 +1.23 0 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 5.64 +1.24 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.14 +1.23 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.64 +1.20 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.14 +1.28 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.14 +1.22 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.14 +1.24 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.14 +1.24 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.03 +0.02 45 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.05 +0.04 46 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.07 +0.05 46 0 124 0
30JUL26 10.50 P 0.12 0.12 0.12 0.13 +0.09 46 5 63 +5
30JUL26 11.00 P 0.15 0.21 0.15 0.21 +0.13 44 49 113 +36
30JUL26 11.50 P 0.22 0.22 0.22 0.34 +0.19 44 1 93 +1
30JUL26 12.00 P 0.27 0.51 0.27 0.52 +0.28 44 75 221 +61
30JUL26 12.50 P 0.47 0.75 0.47 0.75 +0.39 43 66 328 +45
30JUL26 13.00 P 0.73 0.98 0.73 1.04 +0.52 43 32 283 +29
30JUL26 13.50 P 1.08 1.28 1.08 1.39 +0.64 44 7 410 0
30JUL26 14.00 P 0.00 0.00 0.00 1.77 +0.73 45 0 446 0
30JUL26 14.50 P 0.00 0.00 0.00 2.21 +0.87 47 0 549 0
30JUL26 15.00 P 0.00 0.00 0.00 2.62 +0.91 46 0 923 0
30JUL26 15.50 P 0.00 0.00 0.00 3.08 +0.99 46 0 660 0
30JUL26 16.00 P 0.00 0.00 0.00 3.52 +1.01 41 0 308 0
30JUL26 16.50 P 0.00 0.00 0.00 3.95 +1.00 0 0 375 0
30JUL26 17.00 P 0.00 0.00 0.00 4.41 +1.01 0 0 120 0
30JUL26 17.50 P 0.00 0.00 0.00 4.93 +1.04 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.44 +1.06 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.94 +1.16 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 6.42 +1.23 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 6.94 +1.15 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 7.44 +1.20 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 8.42 +1.17 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 9.43 +1.19 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.08 +0.05 44 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.11 +0.06 44 0 15 0
28AUG26 10.00 P 0.10 0.10 0.10 0.14 +0.07 44 8 8 +8
28AUG26 10.50 P 0.15 0.19 0.15 0.23 +0.12 44 20 35 +20
28AUG26 11.00 P 0.23 0.23 0.23 0.34 +0.16 43 1 32 +1
28AUG26 11.50 P 0.34 0.34 0.34 0.50 +0.24 43 131 189 +112
28AUG26 12.00 P 0.00 0.00 0.00 0.70 +0.32 43 0 266 0
28AUG26 12.50 P 0.75 0.75 0.75 0.94 +0.40 43 15 93 -7
28AUG26 13.00 P 0.99 0.99 0.99 1.22 +0.50 43 25 105 +25
28AUG26 13.50 P 1.10 1.30 1.10 1.56 +0.60 43 20 52 +6
28AUG26 14.00 P 1.54 1.65 1.54 1.93 +0.68 44 45 86 +9
28AUG26 14.50 P 0.00 0.00 0.00 2.25 +0.70 40 0 176 0
28AUG26 15.00 P 0.00 0.00 0.00 2.64 +0.74 38 0 100 0
28AUG26 15.50 P 0.00 0.00 0.00 3.09 +0.81 39 0 76 0
28AUG26 16.00 P 0.00 0.00 0.00 3.62 +0.94 45 0 106 0
28AUG26 16.50 P 0.00 0.00 0.00 4.08 +0.99 45 0 75 0
28AUG26 17.00 P 0.00 0.00 0.00 4.53 +1.01 43 0 180 0
28AUG26 17.50 P 0.00 0.00 0.00 5.01 +1.03 42 0 15 0
28AUG26 18.00 P 0.00 0.00 0.00 5.48 +1.10 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.96 +1.11 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.46 +1.14 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.94 +1.13 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 7.44 +1.15 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 8.43 +1.18 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 9.43 +1.19 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 51 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 48 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 45 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 43 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.02 +0.01 45 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.03 +0.02 45 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.04 +0.03 44 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.06 +0.04 45 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.07 +0.04 44 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.10 +0.05 45 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.12 +0.06 44 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.16 +0.08 45 0 54 0
29SEP26 9.75 P 0.13 0.17 0.13 0.20 +0.10 45 35 36 +35
29SEP26 10.00 P 0.21 0.21 0.21 0.24 +0.11 44 5 56 0
29SEP26 10.50 P 0.00 0.00 0.00 0.34 +0.14 43 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.49 +0.21 43 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.66 +0.26 43 0 36 0
29SEP26 12.00 P 0.00 0.00 0.00 0.87 +0.31 43 0 31 0
29SEP26 12.50 P 0.00 0.00 0.00 1.14 +0.41 44 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 1.44 +0.49 44 0 30 0
29SEP26 13.50 P 0.00 0.00 0.00 1.77 +0.56 45 0 54 0
29SEP26 14.00 P 0.00 0.00 0.00 2.16 +0.68 47 0 68 0
29SEP26 14.50 P 0.00 0.00 0.00 2.47 +0.69 44 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 2.91 +0.79 46 0 273 0
29SEP26 15.50 P 0.00 0.00 0.00 3.23 +0.76 42 0 264 0
29SEP26 16.00 P 0.00 0.00 0.00 3.75 +0.91 47 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 4.19 +0.95 47 0 507 0
29SEP26 17.00 P 0.00 0.00 0.00 4.62 +0.97 46 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 5.11 +1.01 48 0 415 0
29SEP26 18.00 P 0.00 0.00 0.00 5.58 +1.02 48 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.05 +1.03 48 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 6.50 +1.02 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.97 +1.04 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.50 +1.11 46 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.44 +1.13 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.43 +1.08 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.48 +1.21 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.04 +0.01 41 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.06 +0.02 42 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.07 +0.02 41 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.09 +0.03 41 0 85 0
30DEC26 8.25 P 0.00 0.00 0.00 0.12 +0.04 42 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.15 +0.05 42 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.18 +0.06 41 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.22 +0.07 42 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.26 +0.08 41 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.32 +0.10 42 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.37 +0.11 41 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 0.44 +0.15 42 0 90 0
30DEC26 10.50 P 0.00 0.00 0.00 0.59 +0.20 42 0 122 0
30DEC26 11.00 P 0.00 0.00 0.00 0.77 +0.25 42 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 0.98 +0.31 42 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 1.21 +0.36 42 0 8,155 0
30DEC26 12.50 P 0.00 0.00 0.00 1.48 +0.43 42 0 3 0
30DEC26 13.00 P 0.00 0.00 0.00 1.76 +0.48 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.09 +0.53 43 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 2.43 +0.63 43 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 2.80 +0.64 43 0 56 0
30DEC26 15.00 P 2.92 2.92 2.92 3.18 +0.73 44 2 28 -2
30DEC26 15.50 P 0.00 0.00 0.00 3.58 +0.74 44 0 58 0
30DEC26 16.00 P 0.00 0.00 0.00 4.00 +0.80 45 0 7 0
30DEC26 16.50 P 0.00 0.00 0.00 4.43 +0.85 46 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 4.88 +0.91 47 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 5.34 +0.96 48 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 5.76 +0.96 47 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.25 +1.01 49 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.76 +1.08 52 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.24 +1.10 53 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.71 +1.11 54 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.59 +1.04 50 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.61 +1.12 55 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.50 +1.06 47 0 0 0
30MAR27 9.50 P 0.38 0.41 0.38 0.47 +0.15 41 3 17 +3
30MAR27 9.75 P 0.00 0.00 0.00 0.54 +0.17 41 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 0.61 +0.21 41 0 17 0
30MAR27 10.50 P 0.00 0.00 0.00 0.78 +0.26 41 0 11 0
30MAR27 11.00 P 0.00 0.00 0.00 0.97 +0.31 41 0 4 0
30MAR27 11.50 P 0.00 0.00 0.00 1.18 +0.35 41 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.46 +0.42 41 0 22 0
30MAR27 12.50 P 0.00 0.00 0.00 1.73 +0.48 42 0 30 0
30MAR27 13.00 P 0.00 0.00 0.00 2.04 +0.56 42 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 2.38 +0.63 43 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.64 +0.59 41 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 3.05 +0.67 43 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.38 +0.69 42 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.82 +0.79 44 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.23 +0.85 45 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 4.60 +0.84 44 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 5.03 +0.89 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.46 +0.92 45 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.92 +0.97 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.34 +0.97 45 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.80 +1.00 46 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.26 +1.01 46 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.72 +1.03 47 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 8.65 +1.03 47 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.61 +1.03 48 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 10.60 +1.09 50 0 0 0
29JUN27 9.75 P 0.55 0.65 0.55 0.67 +0.19 40 8 15 +8
29JUN27 10.00 P 0.00 0.00 0.00 0.76 +0.21 40 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.94 +0.24 40 0 5 0
29JUN27 11.00 P 0.00 0.00 0.00 1.14 +0.27 40 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.37 +0.33 40 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.63 +0.39 40 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.91 +0.44 41 0 0 0
29JUN27 13.00 P 2.03 2.03 2.02 2.21 +0.47 41 15 20 +15
29JUN27 13.50 P 0.00 0.00 0.00 2.51 +0.50 41 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 2.85 +0.56 41 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 3.20 +0.60 41 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.56 +0.65 42 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.94 +0.69 42 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.33 +0.73 42 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.74 +0.78 43 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 5.16 +0.82 43 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.59 +0.87 44 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.03 +0.90 44 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.47 +0.93 44 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.93 +0.97 45 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.40 +1.01 46 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.72 +1.03 42 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.78 +1.05 47 0 0 0
TOTAL PUT 958 29,516 +478
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$ 10.99
29JUN26 8.00 C 0.00 0.00 0.00 3.00 +0.32 61 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.75 +0.32 54 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.50 +0.32 47 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.25 +0.32 41 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.00 +0.31 33 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.75 +0.30 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.51 +0.30 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.27 +0.28 39 0 0 0
29JUN26 10.00 C 1.00 1.00 1.00 1.04 +0.25 38 2 25 -2
29JUN26 10.50 C 0.67 0.67 0.67 0.65 +0.19 40 8 45 -8
29JUN26 11.00 C 0.23 0.23 0.23 0.34 +0.11 39 4 127 +4
29JUN26 11.50 C 0.16 0.16 0.16 0.15 +0.05 39 6 789 0
29JUN26 12.00 C 0.07 0.07 0.05 0.06 +0.02 39 75 215 +75
29JUN26 12.50 C 0.00 0.00 0.00 0.02 0.00 40 0 49 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 89 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 51 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 66 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 73 0 214 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 79 0 119 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 85 0 70 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 91 0 80 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 97 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 102 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 127 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 144 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 166 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 172 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 196 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 202 0 1 0
30JUL26 8.00 C 0.00 0.00 0.00 3.02 +0.31 36 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.78 +0.31 41 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.54 +0.30 41 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.30 +0.29 40 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.07 +0.28 40 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.85 +0.27 41 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.64 +0.26 41 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.44 +0.24 41 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.25 +0.22 41 0 30 0
30JUL26 10.50 C 0.00 0.00 0.00 0.95 +0.20 43 0 176 0
30JUL26 11.00 C 0.55 0.55 0.55 0.67 +0.15 42 4 443 +4
30JUL26 11.50 C 0.49 0.49 0.41 0.45 +0.11 41 30 261 0
30JUL26 12.00 C 0.00 0.00 0.00 0.30 +0.08 42 0 307 0
30JUL26 12.50 C 0.20 0.20 0.17 0.19 +0.06 42 34 113 +13
30JUL26 13.00 C 0.00 0.00 0.00 0.12 +0.04 42 0 25 0
30JUL26 13.50 C 0.08 0.08 0.08 0.07 +0.02 42 1 371 +1
30JUL26 14.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 51 0
30JUL26 14.50 C 0.00 0.00 0.00 0.03 +0.02 44 0 17 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 54 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 53 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 147 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 3.07 +0.30 42 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.84 +0.29 43 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.61 +0.28 42 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.40 +0.28 43 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.18 +0.26 42 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.98 +0.25 42 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.79 +0.24 43 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.61 +0.23 43 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.48 +0.24 45 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.17 +0.20 45 0 75 0
28AUG26 11.00 C 0.00 0.00 0.00 0.90 +0.16 44 0 72 0
28AUG26 11.50 C 0.00 0.00 0.00 0.68 +0.13 43 0 129 0
28AUG26 12.00 C 0.42 0.53 0.42 0.51 +0.11 43 2 201 0
28AUG26 12.50 C 0.00 0.00 0.00 0.37 +0.08 43 0 178 0
28AUG26 13.00 C 0.00 0.00 0.00 0.27 +0.06 43 0 82 0
28AUG26 13.50 C 0.00 0.00 0.00 0.19 +0.05 43 0 32 0
28AUG26 14.00 C 0.00 0.00 0.00 0.13 +0.03 43 0 4 0
28AUG26 14.50 C 0.00 0.00 0.00 0.09 +0.02 43 0 15 0
28AUG26 15.00 C 0.00 0.00 0.00 0.06 +0.02 42 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.13 +0.29 42 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.90 +0.28 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.69 +0.27 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.48 +0.26 41 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.28 +0.25 41 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.09 +0.24 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.90 +0.22 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.73 +0.21 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.57 +0.20 41 0 15 0
29SEP26 10.50 C 0.00 0.00 0.00 1.28 +0.18 42 0 120 0
29SEP26 11.00 C 0.00 0.00 0.00 1.02 +0.14 41 0 60 0
29SEP26 11.50 C 0.00 0.00 0.00 0.81 +0.10 41 0 15 0
29SEP26 12.00 C 0.00 0.00 0.00 0.65 +0.10 42 0 22 0
29SEP26 12.50 C 0.00 0.00 0.00 0.51 +0.09 42 0 12 0
29SEP26 13.00 C 0.00 0.00 0.00 0.39 +0.07 42 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 0.30 +0.06 42 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 0.22 +0.04 42 0 29 0
29SEP26 14.50 C 0.00 0.00 0.00 0.17 +0.04 42 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.12 +0.02 41 0 96 0
29SEP26 15.50 C 0.00 0.00 0.00 0.09 +0.02 42 0 59 0
29SEP26 16.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.05 +0.01 42 0 196 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 0.00 40 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 0.00 40 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 57 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.32 +0.28 42 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.12 +0.27 42 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.92 +0.25 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.74 +0.25 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.56 +0.24 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.39 +0.23 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.23 +0.22 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.07 +0.20 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.93 +0.20 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.66 +0.18 41 0 100 0
30DEC26 11.00 C 0.00 0.00 0.00 1.42 +0.16 41 0 100 0
30DEC26 11.50 C 0.00 0.00 0.00 1.21 +0.14 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.02 +0.12 41 0 6 0
30DEC26 12.50 C 0.00 0.00 0.00 0.86 +0.11 41 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 0.73 +0.10 42 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 0.61 +0.08 41 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.51 +0.07 41 0 56 0
30DEC26 14.50 C 0.00 0.00 0.00 0.42 +0.06 41 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.35 +0.05 41 0 100 0
30DEC26 15.50 C 0.00 0.00 0.00 0.29 +0.04 41 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.24 +0.03 41 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.20 +0.03 41 0 225 0
30DEC26 17.00 C 0.00 0.00 0.00 0.16 +0.02 41 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.14 +0.03 42 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.11 +0.02 41 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.08 +0.02 42 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 0.00 41 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.50 +0.26 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.32 +0.26 42 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.14 +0.25 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.97 +0.24 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.80 +0.23 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.65 +0.23 42 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.49 +0.21 41 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.35 +0.21 41 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.21 +0.20 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.96 +0.19 42 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.72 +0.16 41 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 1.52 +0.15 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.33 +0.14 41 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 1.16 +0.12 41 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.02 +0.11 41 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.89 +0.10 41 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.77 +0.08 41 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.67 +0.07 41 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.59 +0.07 41 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.51 +0.06 41 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.44 +0.05 41 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.38 +0.04 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.33 +0.04 41 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.29 +0.04 41 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.25 +0.03 41 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.22 +0.03 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.19 +0.03 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.16 +0.02 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.14 +0.02 41 0 101 0
29JUN27 8.00 C 0.00 0.00 0.00 3.68 +0.26 41 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.51 +0.25 42 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.34 +0.24 41 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.18 +0.24 41 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.02 +0.22 41 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.87 +0.22 41 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.73 +0.21 41 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.59 +0.20 41 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.46 +0.20 41 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.21 +0.18 41 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 1.99 +0.17 41 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.78 +0.15 41 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.60 +0.14 41 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.43 +0.13 41 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.28 +0.12 41 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.14 +0.11 41 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.02 +0.10 41 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.91 +0.09 41 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.81 +0.08 41 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 0.73 +0.08 41 0 1 0
TOTAL CALL 166 7,869 +87
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 49 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 -0.02 40 0 51 0
29JUN26 9.75 P 0.00 0.00 0.00 0.02 -0.03 39 0 92 0
29JUN26 10.00 P 0.05 0.05 0.05 0.04 -0.06 38 1 793 -1
29JUN26 10.50 P 0.11 0.15 0.11 0.12 -0.14 36 29 200 0
29JUN26 11.00 P 0.28 0.37 0.28 0.31 -0.21 36 20 598 +12
29JUN26 11.50 P 0.00 0.00 0.00 0.64 -0.27 37 0 169 0
29JUN26 12.00 P 0.00 0.00 0.00 1.05 -0.30 37 0 71 0
29JUN26 12.50 P 0.00 0.00 0.00 1.52 -0.31 38 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 2.01 -0.32 0 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 2.51 -0.32 0 0 50 0
29JUN26 14.00 P 0.00 0.00 0.00 3.01 -0.32 0 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 3.51 -0.32 0 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 4.01 -0.32 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.51 -0.32 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.01 -0.32 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.51 -0.32 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.01 -0.32 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.51 -0.32 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.01 -0.32 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.51 -0.32 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.01 -0.32 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.51 -0.32 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.01 -0.32 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.01 -0.32 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.01 -0.32 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.01 -0.32 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.01 -0.32 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 14.01 -0.32 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 15.01 -0.32 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 16.01 -0.32 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 17.01 -0.32 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 18.01 -0.32 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 19.01 -0.32 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 20.01 -0.32 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.04 -0.02 42 0 21 0
30JUL26 9.00 P 0.00 0.00 0.00 0.05 -0.04 40 0 30 0
30JUL26 9.25 P 0.00 0.00 0.00 0.07 -0.05 39 0 20 0
30JUL26 9.50 P 0.00 0.00 0.00 0.11 -0.06 40 0 10 0
30JUL26 9.75 P 0.00 0.00 0.00 0.16 -0.07 40 0 70 0
30JUL26 10.00 P 0.00 0.00 0.00 0.22 -0.09 40 0 29 0
30JUL26 10.50 P 0.38 0.38 0.38 0.38 -0.13 40 10 55 +10
30JUL26 11.00 P 0.00 0.00 0.00 0.60 -0.17 39 0 306 0
30JUL26 11.50 P 0.00 0.00 0.00 0.89 -0.24 39 0 50 0
30JUL26 12.00 P 0.00 0.00 0.00 1.26 -0.24 41 0 205 0
30JUL26 12.50 P 0.00 0.00 0.00 1.66 -0.27 41 0 3 0
30JUL26 13.00 P 0.00 0.00 0.00 2.09 -0.29 41 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 2.55 -0.30 41 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.02 -0.31 40 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.51 -0.32 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.01 -0.32 0 0 2 0
30JUL26 15.50 P 0.00 0.00 0.00 4.51 -0.32 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.01 -0.32 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.51 -0.32 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.01 -0.32 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.51 -0.32 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.01 -0.32 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.05 -0.03 42 0 5 0
28AUG26 8.50 P 0.00 0.00 0.00 0.08 -0.03 43 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.11 -0.04 43 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.14 -0.05 42 0 60 0
28AUG26 9.25 P 0.00 0.00 0.00 0.18 -0.06 42 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.24 -0.07 42 0 30 0
28AUG26 9.75 P 0.00 0.00 0.00 0.30 -0.09 42 0 18 0
28AUG26 10.00 P 0.00 0.00 0.00 0.38 -0.10 42 0 10 0
28AUG26 10.50 P 0.00 0.00 0.00 0.57 -0.13 42 0 33 0
28AUG26 11.00 P 0.00 0.00 0.00 0.80 -0.18 41 0 38 0
28AUG26 11.50 P 0.00 0.00 0.00 1.08 -0.22 41 0 102 0
28AUG26 12.00 P 0.00 0.00 0.00 1.44 -0.22 42 0 201 0
28AUG26 12.50 P 0.00 0.00 0.00 1.81 -0.24 42 0 100 0
28AUG26 13.00 P 0.00 0.00 0.00 2.21 -0.26 42 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.64 -0.28 43 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.09 -0.29 43 0 1 0
28AUG26 14.50 P 0.00 0.00 0.00 3.55 -0.30 42 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.03 -0.31 43 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.52 -0.31 44 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.01 -0.32 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.51 -0.32 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.07 -0.03 42 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.10 -0.03 42 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.13 -0.04 41 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.17 -0.06 42 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.22 -0.06 42 0 15 0
29SEP26 9.25 P 0.00 0.00 0.00 0.28 -0.06 42 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.34 -0.08 41 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 0.41 -0.09 41 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.49 -0.11 41 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 0.69 -0.14 41 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 0.92 -0.20 40 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.24 -0.19 42 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.56 -0.22 41 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 1.92 -0.24 41 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 2.30 -0.26 41 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.72 -0.27 42 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.15 -0.28 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.60 -0.29 42 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 4.06 -0.30 41 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 4.54 -0.30 42 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 5.02 -0.31 41 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 5.51 -0.32 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.01 -0.32 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.51 -0.32 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.01 -0.32 0 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 7.51 -0.32 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.01 -0.32 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.51 -0.32 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.01 -0.32 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.01 -0.32 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.01 -0.32 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.01 -0.32 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.01 -0.32 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.01 -0.32 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.01 -0.32 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.01 -0.32 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.01 -0.32 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 18.01 -0.32 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.20 -0.05 41 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.25 -0.06 41 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.31 -0.06 42 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.37 -0.07 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.44 -0.08 41 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.52 -0.09 42 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.60 -0.10 41 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.69 -0.12 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.80 -0.11 42 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.02 -0.14 41 0 125 0
30DEC26 11.00 P 0.00 0.00 0.00 1.27 -0.17 41 0 105 0
30DEC26 11.50 P 0.00 0.00 0.00 1.56 -0.18 41 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.88 -0.19 41 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.21 -0.22 41 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 2.58 -0.22 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.96 -0.24 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.36 -0.26 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.78 -0.26 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.21 -0.28 41 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 4.66 -0.28 42 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.11 -0.29 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.58 -0.29 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.05 -0.30 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.53 -0.31 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.02 -0.31 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.51 -0.32 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.01 -0.32 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.51 -0.32 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.01 -0.32 0 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 10.01 -0.32 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.01 -0.32 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 12.01 -0.32 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.01 -0.32 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 14.01 -0.32 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.34 -0.06 41 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.40 -0.07 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.47 -0.07 41 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.54 -0.08 41 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.62 -0.09 41 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.71 -0.10 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.80 -0.11 41 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 0.91 -0.11 41 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.02 -0.12 41 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 1.25 -0.14 41 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.51 -0.16 41 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.80 -0.17 41 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.11 -0.19 41 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.44 -0.20 41 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.79 -0.22 41 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.16 -0.23 41 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 3.55 -0.24 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.95 -0.25 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.36 -0.26 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.79 -0.26 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.23 -0.27 42 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.68 -0.28 42 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.13 -0.29 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.60 -0.29 42 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.07 -0.30 42 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.54 -0.31 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.03 -0.31 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.52 -0.31 42 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.01 -0.32 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.47 -0.06 42 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.54 -0.06 42 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.61 -0.08 41 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.70 -0.08 41 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.79 -0.08 42 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.88 -0.10 41 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.98 -0.11 41 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.09 -0.11 41 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.20 -0.13 41 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.45 -0.13 41 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.71 -0.16 41 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.01 -0.16 41 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.31 -0.18 41 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.64 -0.19 41 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.98 -0.21 41 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.35 -0.21 41 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 3.72 -0.22 41 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.11 -0.24 41 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.51 -0.24 41 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.92 -0.26 41 0 0 0
TOTAL PUT 60 4,374 +21
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$ 121.50
18JUN26 80.00 C 0.00 0.00 0.00 41.72 +16.08 236 0 0 0
18JUN26 82.50 C 0.00 0.00 0.00 39.23 +16.09 222 0 0 0
18JUN26 85.00 C 0.00 0.00 0.00 36.73 +16.08 207 0 0 0
18JUN26 87.50 C 0.00 0.00 0.00 34.23 +16.06 192 0 0 0
18JUN26 90.00 C 0.00 0.00 0.00 31.74 +16.03 179 0 0 0
18JUN26 92.50 C 0.00 0.00 0.00 29.25 +15.95 167 0 0 0
18JUN26 95.00 C 0.00 0.00 0.00 26.77 +15.78 155 0 0 0
18JUN26 97.50 C 0.00 0.00 0.00 24.21 +15.39 134 0 0 0
18JUN26 100.00 C 0.00 0.00 0.00 21.78 +14.93 129 0 0 0
18JUN26 102.50 C 0.00 0.00 0.00 19.08 +13.94 88 0 0 0
18JUN26 105.00 C 0.00 0.00 0.00 16.65 +12.95 88 0 0 0
18JUN26 107.50 C 0.00 0.00 0.00 14.29 +11.73 89 0 0 0
18JUN26 110.00 C 0.00 0.00 0.00 12.02 +10.32 89 0 0 0
18JUN26 112.50 C 0.00 0.00 0.00 9.89 +8.81 89 0 0 0
18JUN26 115.00 C 0.00 0.00 0.00 8.06 +7.40 92 0 0 0
18JUN26 117.50 C 4.01 6.00 4.01 6.31 +5.92 92 8 5 +5
18JUN26 120.00 C 3.87 5.00 3.33 4.78 +4.56 90 18 18 +18
18JUN26 122.50 C 3.49 3.94 3.49 3.46 +3.34 89 17 9 +9
18JUN26 125.00 C 1.30 1.95 1.30 2.52 +2.46 90 4 4 +4
18JUN26 127.50 C 1.70 2.11 1.45 1.78 - 90 26 23 -
26JUN26 80.00 C 0.00 0.00 0.00 41.72 +15.99 118 0 0 0
26JUN26 82.50 C 0.00 0.00 0.00 39.23 +15.95 111 0 0 0
26JUN26 85.00 C 0.00 0.00 0.00 37.04 +16.17 125 0 0 0
26JUN26 87.50 C 0.00 0.00 0.00 34.33 +15.82 104 0 0 0
26JUN26 90.00 C 0.00 0.00 0.00 31.75 +15.52 90 0 0 0
26JUN26 92.50 C 0.00 0.00 0.00 29.44 +15.39 95 0 0 0
26JUN26 95.00 C 0.00 0.00 0.00 27.02 +15.02 91 0 0 0
26JUN26 97.50 C 0.00 0.00 0.00 24.52 +14.42 83 0 0 0
26JUN26 100.00 C 0.00 0.00 0.00 22.29 +13.91 85 0 0 0
26JUN26 102.50 C 0.00 0.00 0.00 19.86 +13.01 78 0 0 0
26JUN26 105.00 C 0.00 0.00 0.00 17.50 +11.99 73 0 0 0
26JUN26 107.50 C 0.00 0.00 0.00 15.41 +11.05 74 0 0 0
26JUN26 110.00 C 0.00 0.00 0.00 13.43 +10.03 73 0 0 0
26JUN26 112.50 C 0.00 0.00 0.00 11.60 +8.99 73 0 0 0
26JUN26 115.00 C 0.00 0.00 0.00 9.91 +7.94 73 0 0 0
26JUN26 117.50 C 0.00 0.00 0.00 8.41 +6.94 74 0 0 0
26JUN26 120.00 C 6.00 6.00 6.00 7.06 +5.98 74 20 20 +20
26JUN26 122.50 C 0.00 0.00 0.00 5.77 +4.99 73 0 0 0
26JUN26 125.00 C 0.00 0.00 0.00 4.74 +4.19 73 0 0 0
26JUN26 127.50 C 2.30 3.00 2.30 3.94 - 75 26 26 -
29JUN26 80.00 C 38.00 38.00 38.00 41.72 +15.93 102 20 16 -4
29JUN26 82.50 C 0.00 0.00 0.00 39.23 +15.95 96 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 37.04 +15.88 110 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 34.33 +15.64 91 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 31.75 +15.28 78 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 29.44 +15.09 83 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 27.13 +14.76 84 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 24.77 +14.24 81 0 2 0
29JUN26 100.00 C 0.00 0.00 0.00 22.29 +13.43 74 0 81 0
29JUN26 102.50 C 18.20 18.20 18.20 19.89 +12.55 70 1 60 0
29JUN26 105.00 C 14.00 15.00 14.00 17.74 +11.63 70 2 39 -1
29JUN26 107.50 C 15.00 15.00 15.00 15.69 +10.69 70 3 11 -3
29JUN26 110.00 C 7.60 12.00 7.60 13.76 +9.76 70 7 32 -1
29JUN26 112.50 C 12.39 12.39 12.39 11.97 +8.79 70 1 3 0
29JUN26 115.00 C 8.00 9.00 8.00 10.31 +7.82 70 82 99 +10
29JUN26 117.50 C 6.80 8.47 6.27 8.81 +6.89 70 26 190 -10
29JUN26 120.00 C 5.18 7.80 5.18 7.47 +6.07 70 61 82 -8
29JUN26 122.50 C 4.24 5.50 4.24 6.27 +5.16 70 75 45 -39
29JUN26 125.00 C 4.12 4.70 3.39 5.21 +4.38 70 94 165 -16
29JUN26 127.50 C 2.70 2.70 2.70 4.26 +3.65 69 16 89 +16
29JUN26 130.00 C 2.00 3.95 2.00 3.54 +3.09 70 70 53 -47
29JUN26 132.50 C 2.75 2.93 2.34 2.91 +2.59 71 12 27 0
29JUN26 135.00 C 2.20 2.48 1.58 2.31 +2.08 70 84 119 +65
29JUN26 137.50 C 1.20 1.92 1.20 1.86 +1.70 70 9 28 +1
29JUN26 140.00 C 1.00 1.60 1.00 1.47 +1.35 70 185 567 -54
29JUN26 142.50 C 0.00 0.00 0.00 1.15 +1.07 70 0 48 0
29JUN26 145.00 C 0.55 1.10 0.55 0.89 +0.83 70 59 68 +5
29JUN26 147.50 C 0.00 0.00 0.00 0.69 +0.65 70 0 35 0
29JUN26 150.00 C 0.50 0.69 0.49 0.53 +0.50 70 62 149 +33
29JUN26 152.50 C 0.00 0.00 0.00 0.40 +0.38 70 0 14 0
29JUN26 155.00 C 0.44 0.44 0.44 0.30 +0.29 70 2 93 -2
29JUN26 157.50 C 0.00 0.00 0.00 0.23 +0.22 70 0 48 0
29JUN26 160.00 C 0.36 0.36 0.35 0.17 +0.16 70 5 56 0
29JUN26 162.50 C 0.00 0.00 0.00 0.13 +0.12 70 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 0.09 +0.08 70 0 24 0
29JUN26 167.50 C 0.00 0.00 0.00 0.07 +0.06 70 0 59 0
29JUN26 170.00 C 0.23 0.25 0.20 0.05 +0.04 70 67 840 -8
29JUN26 172.50 C 0.00 0.00 0.00 0.04 +0.03 71 0 115 0
29JUN26 175.00 C 0.25 0.25 0.25 0.03 +0.02 71 1 158 0
29JUN26 177.50 C 0.00 0.00 0.00 0.02 +0.01 70 0 222 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 68 0 459 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 70 0 95 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 72 0 78 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 74 0 140 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 76 0 299 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 78 0 25 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 80 0 37 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 82 0 18 0
29JUN26 200.00 C 0.10 0.10 0.10 0.01 0.00 84 33 52 +8
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 88 0 17 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 92 0 94 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 95 0 3 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 99 0 188 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 102 0 64 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 105 0 46 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 108 0 160 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 111 0 380 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 115 0 121 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 117 0 48 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 120 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 123 0 18 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 129 0 17 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 131 0 15 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 134 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 144 0 140 0
30JUL26 80.00 C 0.00 0.00 0.00 42.23 +15.42 70 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 39.87 +14.88 70 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 37.54 +14.66 69 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 35.14 +14.28 66 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 33.16 +14.25 70 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 30.85 +13.74 67 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 28.72 +13.28 67 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 26.64 +12.75 66 0 104 0
30JUL26 100.00 C 0.00 0.00 0.00 24.75 +12.31 67 0 15 0
30JUL26 102.50 C 0.00 0.00 0.00 22.71 +11.65 65 0 0 0
30JUL26 105.00 C 17.00 21.30 17.00 21.06 +11.12 66 13 59 -1
30JUL26 107.50 C 0.00 0.00 0.00 19.00 +10.07 64 0 91 0
30JUL26 110.00 C 15.00 17.00 15.00 17.38 +9.50 64 9 136 -2
30JUL26 112.50 C 0.00 0.00 0.00 15.84 +8.99 64 0 24 0
30JUL26 115.00 C 11.30 15.00 11.30 14.41 +8.42 64 5 24 -4
30JUL26 117.50 C 0.00 0.00 0.00 13.06 +7.81 64 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 11.72 +7.13 63 0 57 0
30JUL26 122.50 C 0.00 0.00 0.00 10.67 +6.66 64 0 70 0
30JUL26 125.00 C 9.20 9.90 9.20 9.53 +6.15 63 2 30 -2
30JUL26 127.50 C 6.75 6.75 6.75 8.55 +5.55 63 17 77 +17
30JUL26 130.00 C 6.01 7.40 6.01 7.57 +4.98 63 34 59 +29
30JUL26 132.50 C 0.00 0.00 0.00 6.89 +4.71 64 0 1 0
30JUL26 135.00 C 5.11 6.28 5.11 6.08 +4.19 63 14 58 +11
30JUL26 137.50 C 0.00 0.00 0.00 5.55 +3.88 64 0 105 0
30JUL26 140.00 C 4.20 4.98 4.20 4.91 +3.48 64 10 77 +1
30JUL26 142.50 C 4.43 4.43 4.43 4.37 +3.15 64 7 42 +7
30JUL26 145.00 C 3.94 3.94 3.94 3.88 +2.84 64 7 7 +7
30JUL26 147.50 C 3.51 3.51 3.51 3.44 +2.55 65 7 7 +7
30JUL26 150.00 C 2.30 3.25 2.30 3.01 +2.26 64 221 208 +190
30JUL26 152.50 C 2.78 2.78 2.78 2.66 +2.02 64 6 15 0
30JUL26 155.00 C 1.92 2.48 1.92 2.34 +1.80 64 9 19 +3
30JUL26 157.50 C 2.30 2.30 2.20 2.05 +1.61 64 4 46 +1
30JUL26 160.00 C 1.26 2.05 1.26 1.79 +1.40 64 23 246 +19
30JUL26 162.50 C 0.00 0.00 0.00 1.56 +1.24 64 0 167 0
30JUL26 165.00 C 1.59 1.59 1.59 1.36 +1.09 64 41 112 +41
30JUL26 167.50 C 0.00 0.00 0.00 1.19 +0.96 64 0 116 0
30JUL26 170.00 C 1.21 1.25 1.21 1.03 +0.84 64 21 57 +14
30JUL26 172.50 C 0.00 0.00 0.00 0.90 +0.74 64 0 187 0
30JUL26 175.00 C 0.80 1.02 0.80 0.78 +0.64 64 15 37 +2
30JUL26 177.50 C 0.00 0.00 0.00 0.68 +0.56 64 0 97 0
30JUL26 180.00 C 0.80 0.80 0.80 0.59 +0.49 64 3 81 +3
30JUL26 182.50 C 0.00 0.00 0.00 0.51 +0.43 64 0 110 0
30JUL26 185.00 C 0.00 0.00 0.00 0.42 +0.35 64 0 85 0
30JUL26 187.50 C 0.00 0.00 0.00 0.38 +0.32 64 0 18 0
30JUL26 190.00 C 0.00 0.00 0.00 0.33 +0.28 64 0 109 0
30JUL26 192.50 C 0.00 0.00 0.00 0.28 +0.24 64 0 75 0
30JUL26 195.00 C 0.00 0.00 0.00 0.24 +0.21 64 0 47 0
30JUL26 197.50 C 0.00 0.00 0.00 0.21 +0.19 64 0 30 0
30JUL26 200.00 C 0.00 0.00 0.00 0.18 +0.17 64 0 81 0
30JUL26 205.00 C 0.00 0.00 0.00 0.13 +0.12 64 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.10 +0.09 64 0 4 0
30JUL26 215.00 C 0.00 0.00 0.00 0.07 +0.06 64 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 0.06 +0.05 65 0 10 0
30JUL26 225.00 C 0.00 0.00 0.00 0.04 +0.03 64 0 3 0
28AUG26 80.00 C 0.00 0.00 0.00 42.92 +14.68 65 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 40.67 +14.60 64 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 38.47 +14.12 64 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 36.31 +13.95 64 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 34.20 +13.58 63 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 32.50 +13.35 66 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 30.23 +12.85 63 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 28.61 +12.74 65 0 45 0
28AUG26 100.00 C 0.00 0.00 0.00 26.58 +11.89 63 0 2 0
28AUG26 102.50 C 0.00 0.00 0.00 24.81 +11.74 63 0 15 0
28AUG26 105.00 C 0.00 0.00 0.00 23.29 +10.95 64 0 15 0
28AUG26 107.50 C 0.00 0.00 0.00 21.41 +10.18 62 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 19.85 +9.63 62 0 30 0
28AUG26 112.50 C 0.00 0.00 0.00 18.45 +9.16 62 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 17.09 +8.75 62 0 180 0
28AUG26 117.50 C 0.00 0.00 0.00 15.80 +8.17 62 0 0 0
28AUG26 120.00 C 11.50 11.50 11.50 14.40 +7.48 61 1 17 -1
28AUG26 122.50 C 0.00 0.00 0.00 13.48 +7.29 62 0 0 0
28AUG26 125.00 C 12.30 12.30 12.30 12.40 +6.90 62 2 2 -1
28AUG26 127.50 C 9.96 9.96 9.96 11.50 +6.73 62 15 26 +15
28AUG26 130.00 C 9.14 9.14 9.14 10.41 +6.13 62 15 25 +15
28AUG26 132.50 C 8.37 8.37 8.37 9.59 +5.64 62 15 30 +15
28AUG26 135.00 C 8.00 8.00 8.00 8.84 +5.30 62 7 53 +7
28AUG26 137.50 C 0.00 0.00 0.00 8.22 +5.15 63 0 60 0
28AUG26 140.00 C 0.00 0.00 0.00 7.34 +4.51 62 0 15 0
28AUG26 142.50 C 0.00 0.00 0.00 6.97 +4.52 63 0 30 0
28AUG26 145.00 C 5.36 5.36 5.36 6.37 +4.12 63 1 41 +1
28AUG26 147.50 C 0.00 0.00 0.00 5.81 +3.80 63 0 15 0
28AUG26 150.00 C 5.00 5.00 5.00 5.29 +3.56 63 1 6 0
28AUG26 152.50 C 0.00 0.00 0.00 4.82 +3.28 63 0 154 0
28AUG26 155.00 C 0.00 0.00 0.00 4.39 +2.93 63 0 337 0
28AUG26 157.50 C 0.00 0.00 0.00 3.99 +2.73 63 0 0 0
28AUG26 160.00 C 3.00 3.00 2.70 3.62 +2.51 63 120 155 +119
28AUG26 162.50 C 0.00 0.00 0.00 3.29 +2.30 63 0 30 0
28AUG26 165.00 C 0.00 0.00 0.00 2.99 +2.11 63 0 15 0
28AUG26 167.50 C 0.00 0.00 0.00 2.71 +1.93 63 0 18 0
28AUG26 170.00 C 2.17 2.71 2.17 2.45 +1.76 63 34 37 +14
28AUG26 172.50 C 0.00 0.00 0.00 2.22 +1.61 63 0 15 0
28AUG26 175.00 C 2.02 2.02 2.02 2.01 +1.47 63 2 3 +2
28AUG26 177.50 C 0.00 0.00 0.00 1.82 +1.33 63 0 22 0
28AUG26 180.00 C 0.00 0.00 0.00 1.65 +1.21 63 0 11 0
28AUG26 182.50 C 0.00 0.00 0.00 1.49 +1.10 63 0 145 0
28AUG26 185.00 C 0.00 0.00 0.00 1.31 +0.97 62 0 97 0
28AUG26 187.50 C 0.00 0.00 0.00 1.18 +0.88 62 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 1.06 +0.79 62 0 107 0
28AUG26 192.50 C 0.00 0.00 0.00 0.96 +0.73 62 0 76 0
28AUG26 195.00 C 0.00 0.00 0.00 0.87 +0.66 62 0 39 0
29SEP26 80.00 C 0.00 0.00 0.00 43.34 +14.36 57 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 41.29 +13.97 59 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 39.28 +14.14 59 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 37.01 +13.18 58 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 35.73 +13.78 63 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 33.56 +13.10 61 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 31.23 +12.27 58 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 29.89 +12.35 60 0 45 0
29SEP26 100.00 C 0.00 0.00 0.00 28.00 +11.91 60 0 135 0
29SEP26 102.50 C 23.30 24.66 23.30 26.26 +11.46 59 11 30 -4
29SEP26 105.00 C 0.00 0.00 0.00 24.69 +10.60 59 0 15 0
29SEP26 107.50 C 0.00 0.00 0.00 23.14 +10.12 59 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 21.82 +9.80 60 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 20.28 +9.19 59 0 15 0
29SEP26 115.00 C 0.00 0.00 0.00 19.06 +8.82 59 0 42 0
29SEP26 117.50 C 0.00 0.00 0.00 17.80 +8.38 59 0 15 0
29SEP26 120.00 C 0.00 0.00 0.00 16.68 +8.03 59 0 91 0
29SEP26 122.50 C 0.00 0.00 0.00 15.52 +7.49 59 0 15 0
29SEP26 125.00 C 14.49 14.49 14.30 14.49 +7.50 59 100 115 +85
29SEP26 127.50 C 11.23 11.23 11.23 13.54 +7.14 59 15 75 +15
29SEP26 130.00 C 10.42 11.50 10.42 12.46 +6.61 59 25 344 +15
29SEP26 132.50 C 9.45 10.31 9.45 11.62 +6.27 59 45 107 +45
29SEP26 135.00 C 9.57 10.98 9.57 10.85 +5.96 59 23 53 +23
29SEP26 137.50 C 10.24 10.24 10.24 10.12 +5.65 59 1 22 +1
29SEP26 140.00 C 0.00 0.00 0.00 9.75 +5.67 61 0 180 0
29SEP26 142.50 C 0.00 0.00 0.00 9.05 +5.33 61 0 16 0
29SEP26 145.00 C 0.00 0.00 0.00 8.40 +5.00 61 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.79 +4.66 61 0 1 0
29SEP26 150.00 C 0.00 0.00 0.00 7.22 +4.32 61 0 1,088 0
29SEP26 152.50 C 0.00 0.00 0.00 6.68 +4.04 60 0 61 0
29SEP26 155.00 C 0.00 0.00 0.00 6.19 +3.78 60 0 118 0
29SEP26 157.50 C 0.00 0.00 0.00 5.73 +3.54 60 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 5.30 +3.31 60 0 150 0
29SEP26 162.50 C 0.00 0.00 0.00 4.90 +3.09 60 0 30 0
29SEP26 165.00 C 0.00 0.00 0.00 4.53 +2.83 60 0 200 0
29SEP26 167.50 C 0.00 0.00 0.00 4.18 +2.64 60 0 1,162 0
29SEP26 170.00 C 3.80 3.80 3.80 3.87 +2.51 60 40 921 0
29SEP26 172.50 C 0.00 0.00 0.00 3.57 +2.33 60 0 401 0
29SEP26 175.00 C 0.00 0.00 0.00 3.29 +2.17 60 0 1,008 0
29SEP26 177.50 C 0.00 0.00 0.00 3.04 +1.99 60 0 700 0
29SEP26 180.00 C 2.50 2.50 2.50 2.81 +1.86 60 1 125 -1
29SEP26 182.50 C 0.00 0.00 0.00 2.59 +1.75 60 0 241 0
29SEP26 185.00 C 2.40 2.40 2.40 2.39 +1.63 60 2 358 0
29SEP26 187.50 C 0.00 0.00 0.00 2.20 +1.51 60 0 75 0
29SEP26 190.00 C 0.00 0.00 0.00 2.03 +1.40 60 0 813 0
29SEP26 192.50 C 0.00 0.00 0.00 1.87 +1.30 60 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 1.72 +1.20 60 0 72 0
29SEP26 197.50 C 0.00 0.00 0.00 1.59 +1.12 60 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 1.46 +1.03 60 0 40 0
29SEP26 205.00 C 0.00 0.00 0.00 1.20 +0.85 60 0 93 0
29SEP26 210.00 C 0.00 0.00 0.00 1.05 +0.76 60 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 0.89 +0.65 60 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 0.76 +0.56 60 0 63 0
29SEP26 225.00 C 0.00 0.00 0.00 0.62 +0.45 60 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.53 +0.39 60 0 51 0
29SEP26 235.00 C 0.00 0.00 0.00 0.45 +0.34 60 0 6 0
29SEP26 240.00 C 0.00 0.00 0.00 0.38 +0.28 60 0 57 0
29SEP26 245.00 C 0.00 0.00 0.00 0.32 +0.24 60 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.27 +0.20 60 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 0.23 +0.17 60 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 0.19 +0.14 59 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.17 +0.13 60 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.14 +0.11 60 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.12 +0.10 60 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.11 +0.10 60 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.09 +0.08 60 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.07 +0.06 59 0 16 0
29SEP26 295.00 C 0.00 0.00 0.00 0.06 +0.05 59 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.05 +0.04 59 0 106 0
30DEC26 80.00 C 0.00 0.00 0.00 46.10 +14.47 58 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 44.40 +14.46 59 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 42.34 +14.03 58 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 40.50 +13.38 58 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 38.47 +12.76 56 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 36.52 +12.26 55 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 35.04 +12.20 56 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 33.24 +11.67 55 0 0 0
30DEC26 100.00 C 29.63 29.63 29.63 32.18 +11.82 57 2 2 +2
30DEC26 102.50 C 0.00 0.00 0.00 29.97 +10.97 55 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 28.52 +10.84 55 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 27.81 +10.95 57 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 26.48 +10.62 57 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 25.31 +10.37 57 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 23.97 +9.75 57 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 22.67 +9.43 56 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 21.71 +9.07 57 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 20.53 +8.61 56 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 19.57 +8.33 57 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 18.60 +8.16 57 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 17.59 +7.77 56 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 16.81 +7.54 57 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 15.73 +6.89 56 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 14.95 +6.65 56 0 0 0
30DEC26 140.00 C 14.30 14.30 14.30 14.18 +6.36 56 2 2 +2
30DEC26 142.50 C 0.00 0.00 0.00 13.48 +6.14 56 0 15 0
30DEC26 145.00 C 0.00 0.00 0.00 13.29 +6.40 58 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 12.60 +6.14 58 0 0 0
30DEC26 150.00 C 10.50 12.00 10.50 11.95 +5.89 57 7 30 +5
30DEC26 152.50 C 0.00 0.00 0.00 11.34 +5.66 57 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 10.75 +5.42 57 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 10.19 +5.19 57 0 15 0
30DEC26 160.00 C 9.00 9.50 9.00 9.66 +4.97 57 7 16 -7
30DEC26 162.50 C 0.00 0.00 0.00 9.16 +4.76 57 0 2 0
30DEC26 165.00 C 0.00 0.00 0.00 8.68 +4.56 57 0 1 0
30DEC26 167.50 C 0.00 0.00 0.00 8.23 +4.36 57 0 7 0
30DEC26 170.00 C 0.00 0.00 0.00 7.80 +4.18 57 0 34 0
30DEC26 172.50 C 0.00 0.00 0.00 7.39 +3.99 57 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 7.00 +3.81 57 0 15 0
30DEC26 177.50 C 0.00 0.00 0.00 6.64 +3.65 57 0 17 0
30DEC26 180.00 C 0.00 0.00 0.00 6.29 +3.49 57 0 36 0
30DEC26 182.50 C 0.00 0.00 0.00 5.96 +3.33 57 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 5.65 +3.19 57 0 17 0
30DEC26 187.50 C 0.00 0.00 0.00 5.35 +3.11 57 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 5.07 +2.97 57 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 4.80 +2.83 57 0 4 0
30DEC26 195.00 C 4.50 4.50 4.50 4.55 +2.70 57 1 1 +1
30DEC26 197.50 C 0.00 0.00 0.00 4.31 +2.57 57 0 1 0
30DEC26 200.00 C 3.96 4.50 3.96 4.09 +2.46 57 49 50 +15
30DEC26 205.00 C 0.00 0.00 0.00 3.67 +2.24 57 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 3.29 +2.03 57 0 4 0
30DEC26 215.00 C 0.00 0.00 0.00 2.96 +1.81 57 0 4 0
30DEC26 220.00 C 0.00 0.00 0.00 2.66 +1.65 57 0 3 0
30DEC26 225.00 C 0.00 0.00 0.00 2.39 +1.50 57 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 2.15 +1.36 57 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 1.93 +1.24 57 0 4 0
30DEC26 240.00 C 0.00 0.00 0.00 1.73 +1.14 57 0 10 0
30DEC26 245.00 C 2.10 2.10 2.10 1.56 +1.04 57 2 2 +2
30DEC26 250.00 C 0.00 0.00 0.00 1.40 +0.94 57 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 1.26 +0.85 57 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 1.10 +0.74 56 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 1.02 +0.70 57 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.92 +0.64 57 0 1 0
30DEC26 275.00 C 0.00 0.00 0.00 0.83 +0.58 57 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.73 +0.51 57 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.68 +0.48 57 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.59 +0.41 56 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.53 +0.37 56 0 0 0
30DEC26 300.00 C 1.11 1.11 1.11 0.48 +0.34 56 1 54 0
30MAR27 80.00 C 0.00 0.00 0.00 47.85 +13.44 54 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 46.05 +13.66 54 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 44.30 +13.33 54 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 43.19 +13.67 56 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 40.95 +12.84 54 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 39.87 +13.17 56 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 38.29 +12.80 56 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 36.76 +12.49 55 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 35.18 +12.08 55 0 17 0
30MAR27 102.50 C 0.00 0.00 0.00 33.73 +11.74 55 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 32.81 +11.88 56 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 31.22 +11.10 55 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 29.99 +10.76 55 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 28.86 +10.55 55 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 27.53 +10.38 55 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 26.47 +10.12 55 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 25.32 +9.78 55 0 17 0
30MAR27 122.50 C 0.00 0.00 0.00 23.78 +8.69 54 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 22.81 +8.45 54 0 1 0
30MAR27 127.50 C 0.00 0.00 0.00 21.88 +8.19 54 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 20.99 +7.86 54 0 15 0
30MAR27 132.50 C 0.00 0.00 0.00 20.32 +7.86 54 0 15 0
30MAR27 135.00 C 0.00 0.00 0.00 19.94 +8.03 55 0 16 0
30MAR27 137.50 C 0.00 0.00 0.00 19.10 +7.70 55 0 0 0
30MAR27 140.00 C 18.49 18.49 18.31 18.29 +7.47 55 30 30 +30
30MAR27 142.50 C 0.00 0.00 0.00 17.41 +7.07 55 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 16.72 +6.75 55 0 10 0
30MAR27 147.50 C 15.87 15.87 15.87 16.07 +6.57 55 14 14 +14
30MAR27 150.00 C 0.00 0.00 0.00 15.40 +6.36 55 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 14.75 +6.15 55 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 14.12 +5.93 55 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 13.53 +5.74 55 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 12.94 +5.53 55 0 3 0
30MAR27 162.50 C 0.00 0.00 0.00 12.40 +5.35 55 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 11.88 +5.17 55 0 3 0
30MAR27 167.50 C 0.00 0.00 0.00 11.38 +4.99 55 0 15 0
30MAR27 170.00 C 0.00 0.00 0.00 10.90 +4.82 55 0 18 0
30MAR27 172.50 C 0.00 0.00 0.00 10.44 +4.65 55 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 10.00 +4.49 55 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 9.57 +4.32 55 0 15 0
30MAR27 180.00 C 0.00 0.00 0.00 9.17 +4.17 55 0 16 0
30MAR27 182.50 C 0.00 0.00 0.00 8.78 +4.02 55 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 8.41 +3.88 55 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 8.06 +3.75 55 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 7.72 +3.61 55 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 7.40 +3.49 55 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 7.09 +3.36 55 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 6.79 +3.24 55 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 6.51 +3.12 55 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 5.97 +2.90 55 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 5.49 +2.70 55 0 1 0
30MAR27 215.00 C 0.00 0.00 0.00 5.04 +2.50 55 0 0 0
30MAR27 220.00 C 4.80 4.80 4.80 4.63 +2.32 55 1 16 +1
30MAR27 225.00 C 0.00 0.00 0.00 4.26 +2.16 55 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 3.91 +2.00 54 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 3.60 +1.86 54 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 3.31 +1.72 54 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 2.96 +1.51 54 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 2.73 +1.41 54 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 2.51 +1.31 54 0 15 0
30MAR27 260.00 C 0.00 0.00 0.00 2.31 +1.21 54 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 2.13 +1.13 54 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 1.97 +1.05 54 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 1.81 +0.97 54 0 5 0
30MAR27 280.00 C 0.00 0.00 0.00 1.67 +0.90 54 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 1.54 +0.84 54 0 15 0
30MAR27 290.00 C 0.00 0.00 0.00 1.43 +0.79 54 0 16 0
29JUN27 80.00 C 0.00 0.00 0.00 49.21 +13.41 54 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 47.48 +13.16 54 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 45.76 +12.68 54 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 44.20 +12.55 54 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 42.66 +11.90 54 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 41.11 +11.61 54 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 39.59 +11.42 54 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 38.24 +11.38 54 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 36.88 +10.83 54 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 35.53 +10.63 54 0 5 0
29JUN27 105.00 C 0.00 0.00 0.00 34.20 +10.30 54 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 32.98 +10.07 54 0 0 0
29JUN27 110.00 C 33.00 33.00 33.00 32.65 +10.73 56 1 2 -1
29JUN27 112.50 C 0.00 0.00 0.00 31.50 +10.56 56 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 30.27 +10.24 55 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 29.19 +9.96 56 0 0 0
29JUN27 120.00 C 26.25 26.25 26.25 28.16 +9.74 55 6 11 +6
29JUN27 122.50 C 0.00 0.00 0.00 27.16 +9.54 55 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 26.20 +9.35 55 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 25.27 +9.18 55 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 24.33 +8.88 55 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 23.39 +8.57 55 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 22.59 +8.40 55 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 21.79 +8.20 55 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 21.00 +8.01 55 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 20.23 +7.83 55 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 19.47 +7.55 55 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 18.71 +7.28 55 0 0 0
29JUN27 150.00 C 18.00 18.00 18.00 18.07 +7.11 55 2 7 -2
29JUN27 152.50 C 0.00 0.00 0.00 17.44 +6.93 55 0 0 0
TOTAL CALL 2,165 21,790 +777
18JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
18JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
18JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
18JUN26 87.50 P 0.00 0.00 0.00 0.01 -0.01 131 0 0 0
18JUN26 90.00 P 0.00 0.00 0.00 0.01 -0.05 120 0 0 0
18JUN26 92.50 P 0.00 0.00 0.00 0.01 -0.15 110 0 0 0
18JUN26 95.00 P 0.00 0.00 0.00 0.01 -0.34 100 0 0 0
18JUN26 97.50 P 0.00 0.00 0.00 0.01 -0.66 90 0 0 0
18JUN26 100.00 P 0.00 0.00 0.00 0.03 -1.18 92 0 0 0
18JUN26 102.50 P 0.00 0.00 0.00 0.06 -1.93 89 0 0 0
18JUN26 105.00 P 0.00 0.00 0.00 0.13 -2.93 89 0 0 0
18JUN26 107.50 P 0.00 0.00 0.00 0.27 -4.15 89 0 0 0
18JUN26 110.00 P 1.50 1.50 1.50 0.51 -5.55 90 3 3 +3
18JUN26 112.50 P 1.60 1.60 0.94 0.89 -7.04 90 4 4 +4
18JUN26 115.00 P 1.44 1.44 1.44 1.46 -8.56 90 2 2 +2
18JUN26 117.50 P 3.30 3.30 3.30 2.21 -10.04 90 1 1 +1
18JUN26 120.00 P 0.00 0.00 0.00 3.23 -11.35 90 0 0 0
18JUN26 122.50 P 0.00 0.00 0.00 4.48 -12.50 89 0 0 0
18JUN26 125.00 P 0.00 0.00 0.00 6.01 -13.42 90 0 0 0
18JUN26 127.50 P 0.00 0.00 0.00 7.76 - 91 0 0 -
26JUN26 80.00 P 0.00 0.00 0.00 0.01 -0.03 86 0 0 0
26JUN26 82.50 P 0.00 0.00 0.00 0.01 -0.08 80 0 0 0
26JUN26 85.00 P 0.00 0.00 0.00 0.01 -0.16 74 0 0 0
26JUN26 87.50 P 0.00 0.00 0.00 0.03 -0.28 77 0 0 0
26JUN26 90.00 P 0.00 0.00 0.00 0.05 -0.48 75 0 0 0
26JUN26 92.50 P 0.00 0.00 0.00 0.08 -0.77 73 0 0 0
26JUN26 95.00 P 0.00 0.00 0.00 0.15 -1.15 74 0 0 0
26JUN26 97.50 P 0.00 0.00 0.00 0.25 -1.65 74 0 0 0
26JUN26 100.00 P 0.00 0.00 0.00 0.41 -2.27 74 0 0 0
26JUN26 102.50 P 1.19 1.19 1.19 0.63 -3.02 74 2 2 +2
26JUN26 105.00 P 1.09 1.09 1.09 0.94 -3.87 74 6 6 +6
26JUN26 107.50 P 0.00 0.00 0.00 1.36 -4.80 74 0 0 0
26JUN26 110.00 P 0.00 0.00 0.00 1.89 -5.81 74 0 0 0
26JUN26 112.50 P 0.00 0.00 0.00 2.52 -6.89 74 0 0 0
26JUN26 115.00 P 0.00 0.00 0.00 3.33 -7.94 74 0 0 0
26JUN26 117.50 P 0.00 0.00 0.00 4.30 -8.97 74 0 0 0
26JUN26 120.00 P 5.20 5.20 5.20 5.43 -9.94 73 2 2 +2
26JUN26 122.50 P 0.00 0.00 0.00 6.75 -10.82 74 0 0 0
26JUN26 125.00 P 0.00 0.00 0.00 8.17 -11.69 74 0 0 0
26JUN26 127.50 P 0.00 0.00 0.00 9.75 - 73 0 0 -
29JUN26 80.00 P 0.00 0.00 0.00 0.01 -0.08 76 0 5 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 -0.16 70 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 0.02 -0.27 70 0 7 0
29JUN26 87.50 P 0.00 0.00 0.00 0.04 -0.44 70 0 11 0
29JUN26 90.00 P 0.30 0.30 0.30 0.07 -0.70 70 1 62 -1
29JUN26 92.50 P 0.00 0.00 0.00 0.13 -1.03 70 0 80 0
29JUN26 95.00 P 0.90 0.90 0.40 0.21 -1.48 70 4 201 -4
29JUN26 97.50 P 1.15 1.15 0.52 0.34 -2.03 70 6 80 -6
29JUN26 100.00 P 0.00 0.00 0.00 0.53 -2.66 70 0 149 0
29JUN26 102.50 P 1.52 1.52 1.20 0.80 -3.34 70 30 66 +30
29JUN26 105.00 P 2.65 2.65 1.20 1.16 -4.09 70 32 205 +29
29JUN26 107.50 P 2.50 2.50 2.30 1.63 -5.02 70 2 267 0
29JUN26 110.00 P 3.20 3.20 3.20 2.19 -5.96 70 1 81 0
29JUN26 112.50 P 0.00 0.00 0.00 2.87 -7.01 70 0 18 0
29JUN26 115.00 P 5.70 5.70 4.80 3.68 -8.01 70 5 72 +2
29JUN26 117.50 P 5.60 5.76 4.86 4.65 -8.98 69 13 96 +8
29JUN26 120.00 P 7.20 7.20 7.10 5.80 -9.90 69 11 95 -11
29JUN26 122.50 P 7.41 7.41 7.41 7.12 -10.74 69 8 12 -4
29JUN26 125.00 P 10.00 10.00 10.00 8.62 -11.57 70 1 55 0
29JUN26 127.50 P 0.00 0.00 0.00 10.13 -12.91 69 0 116 0
29JUN26 130.00 P 0.00 0.00 0.00 11.88 -12.88 70 0 98 0
29JUN26 132.50 P 0.00 0.00 0.00 13.70 -13.74 70 0 12 0
29JUN26 135.00 P 0.00 0.00 0.00 15.64 -14.38 70 0 104 0
29JUN26 137.50 P 0.00 0.00 0.00 17.69 -14.37 70 0 232 0
29JUN26 140.00 P 0.00 0.00 0.00 19.80 -14.96 70 0 43 0
29JUN26 142.50 P 0.00 0.00 0.00 22.19 -15.07 73 0 66 0
29JUN26 145.00 P 0.00 0.00 0.00 24.04 -15.88 65 0 66 0
29JUN26 147.50 P 0.00 0.00 0.00 26.37 -16.11 64 0 38 0
29JUN26 150.00 P 0.00 0.00 0.00 28.77 -16.09 65 0 119 0
29JUN26 152.50 P 0.00 0.00 0.00 31.17 -16.52 65 0 35 0
29JUN26 155.00 P 0.00 0.00 0.00 33.53 -16.66 58 0 43 0
29JUN26 157.50 P 0.00 0.00 0.00 36.13 -16.56 70 0 49 0
29JUN26 160.00 P 0.00 0.00 0.00 38.58 -16.41 70 0 39 0
29JUN26 162.50 P 0.00 0.00 0.00 41.05 -16.64 70 0 26 0
29JUN26 165.00 P 0.00 0.00 0.00 43.52 -16.51 69 0 113 0
29JUN26 167.50 P 0.00 0.00 0.00 46.15 -16.49 84 0 63 0
29JUN26 170.00 P 0.00 0.00 0.00 48.65 -16.54 88 0 53 0
29JUN26 172.50 P 0.00 0.00 0.00 51.00 -16.57 0 0 120 0
29JUN26 175.00 P 0.00 0.00 0.00 53.50 -16.39 0 0 185 0
29JUN26 177.50 P 0.00 0.00 0.00 56.00 -16.60 0 0 90 0
29JUN26 180.00 P 0.00 0.00 0.00 58.50 -16.48 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 61.00 -16.53 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 63.50 -16.49 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 66.00 -16.43 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 68.50 -15.90 0 0 30 0
29JUN26 192.50 P 0.00 0.00 0.00 71.00 -16.49 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 73.50 -16.65 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 76.00 -16.39 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 78.50 -16.64 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 83.50 -16.76 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 88.50 -16.41 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 93.50 -16.41 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 98.50 -16.61 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 103.50 -16.43 0 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 108.50 -16.57 0 0 15 0
29JUN26 235.00 P 0.00 0.00 0.00 113.50 -16.61 0 0 30 0
29JUN26 240.00 P 0.00 0.00 0.00 118.50 -16.43 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 123.50 -16.38 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 128.50 -16.51 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 133.50 -16.46 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 138.50 -16.49 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 143.50 -16.40 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 148.50 -16.48 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 153.50 -15.90 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 158.50 -16.49 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 163.50 -16.52 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 168.50 -16.52 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 173.50 -16.56 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 178.50 -16.49 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.27 -0.78 64 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 0.38 -1.04 64 0 0 0
30JUL26 85.00 P 1.00 1.00 0.99 0.52 -1.34 64 2 34 -2
30JUL26 87.50 P 0.00 0.00 0.00 0.75 -1.65 64 0 25 0
30JUL26 90.00 P 0.00 0.00 0.00 1.00 -2.06 64 0 15 0
30JUL26 92.50 P 0.00 0.00 0.00 1.30 -2.47 64 0 28 0
30JUL26 95.00 P 0.00 0.00 0.00 1.69 -2.91 64 0 7 0
30JUL26 97.50 P 2.60 2.60 2.60 2.13 -3.37 64 1 27 0
30JUL26 100.00 P 3.45 3.45 3.45 2.67 -3.80 64 10 795 +10
30JUL26 102.50 P 0.00 0.00 0.00 3.29 -4.28 65 0 51 0
30JUL26 105.00 P 4.80 4.80 4.80 3.99 -4.85 65 10 34 +2
30JUL26 107.50 P 5.35 5.60 5.00 4.73 -5.32 64 13 22 +11
30JUL26 110.00 P 0.00 0.00 0.00 5.57 -6.08 64 0 4 0
30JUL26 112.50 P 7.13 7.13 7.13 6.51 -6.70 64 22 22 +22
30JUL26 115.00 P 0.00 0.00 0.00 7.65 -7.78 65 0 25 0
30JUL26 117.50 P 10.22 10.22 10.22 8.68 -8.22 64 15 16 +5
30JUL26 120.00 P 9.79 10.00 9.58 9.89 -8.87 63 210 717 +210
30JUL26 122.50 P 0.00 0.00 0.00 11.25 -9.45 64 0 11 0
30JUL26 125.00 P 13.81 14.14 13.62 12.65 -10.02 63 46 30 -44
30JUL26 127.50 P 0.00 0.00 0.00 14.17 -10.25 64 0 49 0
30JUL26 130.00 P 0.00 0.00 0.00 15.69 -10.96 63 0 52 0
30JUL26 132.50 P 0.00 0.00 0.00 17.42 -11.25 64 0 48 0
30JUL26 135.00 P 0.00 0.00 0.00 19.31 -11.84 64 0 51 0
30JUL26 137.50 P 0.00 0.00 0.00 20.93 -12.42 63 0 1 0
30JUL26 140.00 P 24.50 24.50 24.50 22.82 -12.81 63 1 28 -1
30JUL26 142.50 P 0.00 0.00 0.00 24.89 -13.13 64 0 45 0
30JUL26 145.00 P 0.00 0.00 0.00 26.91 -13.50 64 0 66 0
30JUL26 147.50 P 0.00 0.00 0.00 28.87 -13.92 63 0 185 0
30JUL26 150.00 P 0.00 0.00 0.00 31.08 -14.06 64 0 327 0
30JUL26 152.50 P 0.00 0.00 0.00 32.99 -14.70 62 0 179 0
30JUL26 155.00 P 0.00 0.00 0.00 35.18 -15.01 62 0 18 0
30JUL26 157.50 P 0.00 0.00 0.00 37.33 -15.36 61 0 2 0
30JUL26 160.00 P 0.00 0.00 0.00 39.58 -15.41 61 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 41.85 -15.84 60 0 15 0
30JUL26 165.00 P 0.00 0.00 0.00 44.24 -15.79 61 0 16 0
30JUL26 167.50 P 0.00 0.00 0.00 46.46 -16.18 58 0 15 0
30JUL26 170.00 P 0.00 0.00 0.00 48.85 -16.34 58 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 51.33 -16.24 60 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 53.74 -16.33 60 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 56.34 -16.29 64 0 1 0
30JUL26 180.00 P 0.00 0.00 0.00 58.76 -16.22 64 0 8 0
30JUL26 182.50 P 0.00 0.00 0.00 61.19 -16.43 64 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 63.64 -16.39 64 0 1 0
30JUL26 187.50 P 0.00 0.00 0.00 66.10 -16.53 64 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 68.57 -15.83 64 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 71.04 -16.45 64 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 73.52 -16.63 63 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 76.01 -16.64 64 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 78.50 -16.64 0 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 83.50 -16.76 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 88.50 -16.41 0 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 93.50 -16.57 0 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 98.50 -16.61 0 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 103.50 -16.54 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 0.83 -1.25 63 0 1 0
28AUG26 82.50 P 0.00 0.00 0.00 1.06 -1.58 62 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 1.33 -1.86 62 0 2 0
28AUG26 87.50 P 0.00 0.00 0.00 1.66 -2.28 62 0 0 0
28AUG26 90.00 P 2.44 2.44 2.44 2.13 -2.55 63 1 10 -1
28AUG26 92.50 P 0.00 0.00 0.00 2.60 -2.90 63 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 3.10 -3.28 62 0 18 0
28AUG26 97.50 P 3.78 3.83 3.78 3.76 -3.57 63 33 3 -27
28AUG26 100.00 P 0.00 0.00 0.00 4.22 -4.23 61 0 75 0
28AUG26 102.50 P 0.00 0.00 0.00 5.15 -4.52 63 0 18 0
28AUG26 105.00 P 0.00 0.00 0.00 5.91 -5.02 62 0 20 0
28AUG26 107.50 P 0.00 0.00 0.00 6.78 -5.48 62 0 30 0
28AUG26 110.00 P 0.00 0.00 0.00 7.77 -5.73 62 0 9 0
28AUG26 112.50 P 0.00 0.00 0.00 8.79 -6.87 62 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 9.94 -7.16 62 0 13 0
28AUG26 117.50 P 0.00 0.00 0.00 11.12 -7.69 62 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 12.44 -8.37 62 0 1 0
28AUG26 122.50 P 0.00 0.00 0.00 13.83 -8.84 62 0 8 0
28AUG26 125.00 P 0.00 0.00 0.00 15.07 -9.51 61 0 1 0
28AUG26 127.50 P 0.00 0.00 0.00 16.42 -9.92 61 0 95 0
28AUG26 130.00 P 0.00 0.00 0.00 18.15 -10.33 61 0 1 0
28AUG26 132.50 P 0.00 0.00 0.00 19.60 -10.92 60 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 21.30 -11.34 60 0 34 0
28AUG26 137.50 P 0.00 0.00 0.00 23.05 -11.73 60 0 15 0
28AUG26 140.00 P 0.00 0.00 0.00 25.09 -11.85 61 0 17 0
28AUG26 142.50 P 0.00 0.00 0.00 27.20 -11.95 63 0 45 0
28AUG26 145.00 P 0.00 0.00 0.00 29.13 -12.34 63 0 10 0
28AUG26 147.50 P 0.00 0.00 0.00 31.10 -12.58 63 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 33.12 -12.85 63 0 34 0
28AUG26 152.50 P 0.00 0.00 0.00 35.18 -13.10 63 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 37.19 -13.38 63 0 15 0
28AUG26 157.50 P 0.00 0.00 0.00 39.31 -13.60 63 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 41.53 -13.81 63 0 15 0
28AUG26 162.50 P 0.00 0.00 0.00 43.60 -14.09 63 0 15 0
28AUG26 165.00 P 0.00 0.00 0.00 45.82 -14.25 63 0 30 0
28AUG26 167.50 P 0.00 0.00 0.00 48.05 -14.59 63 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 50.31 -14.88 63 0 46 0
28AUG26 172.50 P 0.00 0.00 0.00 52.49 -15.08 62 0 30 0
28AUG26 175.00 P 0.00 0.00 0.00 54.52 -15.55 59 0 15 0
28AUG26 177.50 P 0.00 0.00 0.00 57.20 -15.43 63 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 59.50 -15.51 62 0 16 0
28AUG26 182.50 P 0.00 0.00 0.00 61.51 -16.11 58 0 15 0
28AUG26 185.00 P 0.00 0.00 0.00 64.24 -15.79 62 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 66.61 -16.02 62 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 68.61 -16.27 54 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 71.39 -16.10 62 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 73.81 -16.34 62 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 1.44 -1.63 60 0 17 0
29SEP26 82.50 P 2.40 2.40 2.40 1.77 -1.82 60 4 4 +4
29SEP26 85.00 P 2.90 2.90 2.90 2.19 -2.11 60 2 11 0
29SEP26 87.50 P 3.46 3.46 3.46 2.62 -2.57 60 3 3 0
29SEP26 90.00 P 0.00 0.00 0.00 3.18 -2.91 60 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 3.75 -3.22 60 0 9 0
29SEP26 95.00 P 0.00 0.00 0.00 4.37 -3.56 60 0 32 0
29SEP26 97.50 P 0.00 0.00 0.00 5.00 -3.99 60 0 54 0
29SEP26 100.00 P 7.00 7.00 6.43 5.68 -4.47 60 32 132 +30
29SEP26 102.50 P 6.79 6.79 6.79 6.78 -4.61 61 30 40 +30
29SEP26 105.00 P 0.00 0.00 0.00 7.57 -5.15 60 0 50 0
29SEP26 107.50 P 10.10 10.10 9.45 8.50 -5.55 60 33 67 +33
29SEP26 110.00 P 10.56 10.74 10.56 9.59 -6.43 60 51 51 +40
29SEP26 112.50 P 0.00 0.00 0.00 10.69 -6.88 60 0 187 0
29SEP26 115.00 P 13.38 13.38 13.10 11.89 -7.40 60 3 772 +3
29SEP26 117.50 P 13.18 13.18 13.18 13.09 -7.84 60 15 22 +15
29SEP26 120.00 P 0.00 0.00 0.00 14.43 -8.18 60 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 15.84 -8.68 60 0 5 0
29SEP26 125.00 P 0.00 0.00 0.00 17.70 -8.82 62 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 18.91 -9.34 61 0 65 0
29SEP26 130.00 P 0.00 0.00 0.00 20.32 -9.63 60 0 73 0
29SEP26 132.50 P 0.00 0.00 0.00 21.95 -9.99 60 0 17 0
29SEP26 135.00 P 0.00 0.00 0.00 23.69 -10.66 60 0 139 0
29SEP26 137.50 P 0.00 0.00 0.00 25.44 -11.04 61 0 15 0
29SEP26 140.00 P 0.00 0.00 0.00 27.28 -11.37 61 0 15 0
29SEP26 142.50 P 0.00 0.00 0.00 29.05 -11.61 61 0 29 0
29SEP26 145.00 P 0.00 0.00 0.00 31.25 -11.54 62 0 18 0
29SEP26 147.50 P 0.00 0.00 0.00 33.18 -11.84 62 0 28 0
29SEP26 150.00 P 0.00 0.00 0.00 34.94 -11.99 61 2 1,424 0
29SEP26 152.50 P 0.00 0.00 0.00 36.81 -12.76 61 0 17 0
29SEP26 155.00 P 0.00 0.00 0.00 38.84 -12.95 61 0 26 0
29SEP26 157.50 P 0.00 0.00 0.00 41.26 -12.83 63 0 7 0
29SEP26 160.00 P 0.00 0.00 0.00 43.37 -13.02 63 0 1 0
29SEP26 162.50 P 0.00 0.00 0.00 45.50 -13.21 63 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 47.37 -13.58 62 0 211 0
29SEP26 167.50 P 0.00 0.00 0.00 49.82 -13.52 64 0 1,103 0
29SEP26 170.00 P 0.00 0.00 0.00 52.03 -13.45 64 0 1,002 0
29SEP26 172.50 P 0.00 0.00 0.00 54.23 -13.75 64 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 56.11 -14.32 62 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 58.73 -14.12 64 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 61.01 -14.00 64 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 63.29 -14.33 65 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 65.50 -14.53 64 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 67.49 -15.29 62 0 15 0
29SEP26 190.00 P 72.50 74.20 72.50 69.97 -15.02 63 10 5 -5
29SEP26 192.50 P 0.00 0.00 0.00 72.12 -15.38 61 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 74.60 -15.55 63 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 76.84 -15.81 61 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 79.33 -15.81 62 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 84.19 -16.07 63 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 89.13 -15.78 65 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 93.92 -16.15 64 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 98.64 -16.47 61 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 103.54 -16.50 60 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 108.56 -16.51 62 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 113.56 -16.55 64 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 118.50 -16.43 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 123.50 -16.38 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 128.50 -16.51 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 133.50 -16.46 0 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 138.50 -16.49 0 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 143.50 -16.40 0 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 148.50 -16.48 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 153.50 -15.90 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 158.50 -16.49 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 163.50 -16.52 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 168.50 -16.52 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 173.50 -16.56 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 178.50 -16.49 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 3.26 -2.10 57 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 3.86 -2.26 57 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.45 -2.61 57 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 5.10 -2.90 57 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 5.76 -3.22 57 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 6.51 -3.55 57 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 7.23 -3.92 57 0 3 0
30DEC26 97.50 P 0.00 0.00 0.00 8.12 -4.19 56 0 8 0
30DEC26 100.00 P 0.00 0.00 0.00 9.00 -4.55 56 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 9.89 -4.94 56 0 8 0
30DEC26 105.00 P 0.00 0.00 0.00 11.14 -5.05 57 0 4 0
30DEC26 107.50 P 0.00 0.00 0.00 12.21 -5.41 57 0 1 0
30DEC26 110.00 P 14.85 14.85 14.85 13.53 -5.58 57 1 520 +1
30DEC26 112.50 P 0.00 0.00 0.00 14.74 -6.05 57 0 537 0
30DEC26 115.00 P 0.00 0.00 0.00 15.75 -6.55 56 0 5 0
30DEC26 117.50 P 0.00 0.00 0.00 17.05 -6.93 56 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 18.41 -7.35 56 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 19.83 -7.71 56 0 15 0
30DEC26 125.00 P 0.00 0.00 0.00 21.30 -8.05 56 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 22.82 -8.37 56 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 24.39 -8.64 56 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 26.01 -8.94 57 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 27.61 -9.23 56 0 3 0
30DEC26 137.50 P 0.00 0.00 0.00 29.41 -9.48 57 0 1 0
30DEC26 140.00 P 0.00 0.00 0.00 31.06 -9.84 57 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 32.86 -10.01 57 0 23 0
30DEC26 145.00 P 0.00 0.00 0.00 34.55 -10.40 57 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 36.50 -10.54 57 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 38.34 -10.74 57 4 4 0
30DEC26 152.50 P 0.00 0.00 0.00 40.20 -11.00 57 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 42.31 -11.25 57 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 44.12 -11.70 57 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 46.40 -12.10 58 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 48.18 -11.94 57 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 50.37 -11.98 58 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 52.43 -12.18 58 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 54.63 -12.24 58 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 56.59 -12.58 58 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 58.75 -12.69 58 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 61.02 -12.73 58 0 16 0
30DEC26 180.00 P 0.00 0.00 0.00 63.07 -12.99 58 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 65.22 -13.26 58 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 67.49 -13.24 58 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 69.60 -13.47 58 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 71.82 -13.60 58 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 73.98 -14.23 57 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 76.29 -14.29 57 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 78.54 -14.11 57 0 0 0
30DEC26 200.00 P 83.50 83.50 82.60 81.25 -14.09 59 10 30 0
30DEC26 205.00 P 0.00 0.00 0.00 85.50 -14.76 58 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 90.11 -14.88 57 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 94.86 -15.21 58 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 99.73 -15.38 59 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 104.22 -15.82 57 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 109.30 -15.77 59 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 113.87 -16.24 57 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 118.67 -16.26 55 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 123.66 -16.22 56 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 128.59 -16.42 57 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 133.54 -16.42 57 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 138.50 -16.49 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 143.50 -16.40 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 148.50 -16.48 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 153.50 -15.90 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 158.50 -16.49 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 163.50 -16.52 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 168.50 -16.52 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 173.50 -16.56 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 178.50 -16.49 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.78 -2.57 55 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 5.40 -2.81 55 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.18 -3.10 55 0 23 0
30MAR27 87.50 P 7.60 7.60 7.60 6.96 -3.28 55 2 2 0
30MAR27 90.00 P 0.00 0.00 0.00 7.75 -3.42 55 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 8.66 -3.60 55 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 9.62 -3.80 55 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 10.54 -4.10 55 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 11.48 -4.44 55 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 12.51 -4.75 54 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 13.67 -4.98 55 0 6 0
30MAR27 107.50 P 0.00 0.00 0.00 14.81 -5.30 55 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 16.00 -5.61 55 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 17.24 -5.91 54 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 18.52 -6.24 54 0 5 0
30MAR27 117.50 P 0.00 0.00 0.00 19.86 -6.48 54 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 21.54 -6.60 55 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 22.85 -6.97 55 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 24.14 -7.46 54 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 25.52 -7.85 54 0 2 0
30MAR27 130.00 P 0.00 0.00 0.00 27.08 -8.12 54 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 28.71 -8.38 54 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 30.34 -8.72 54 0 4 0
30MAR27 137.50 P 0.00 0.00 0.00 32.18 -8.77 55 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 33.90 -9.06 55 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 35.51 -9.45 54 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 37.34 -9.63 55 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 39.16 -9.85 55 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 41.06 -10.01 55 0 6 0
30MAR27 152.50 P 0.00 0.00 0.00 43.04 -10.11 55 0 32 0
30MAR27 155.00 P 0.00 0.00 0.00 44.94 -10.32 55 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 46.74 -10.64 55 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 48.70 -10.82 55 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 50.81 -11.01 56 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 52.66 -11.35 55 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 54.81 -11.34 55 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 56.82 -11.52 55 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 58.65 -11.83 55 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 60.82 -11.90 55 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 63.09 -11.94 56 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 65.05 -12.25 56 0 42 0
30MAR27 182.50 P 0.00 0.00 0.00 67.18 -12.32 56 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 69.34 -12.45 56 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 71.58 -12.67 56 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 73.89 -12.56 56 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 75.91 -12.84 56 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 78.08 -12.99 56 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 80.29 -13.23 56 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 82.51 -13.23 56 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 86.99 -13.96 56 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 91.51 -14.39 56 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 96.07 -14.42 56 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 100.32 -14.89 54 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 105.02 -15.07 54 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 109.74 -15.33 54 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 114.49 -15.62 54 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 119.26 -15.67 54 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 124.10 -15.98 54 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 128.95 -16.06 54 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 133.82 -16.23 54 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 138.70 -16.29 54 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 143.62 -16.28 54 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 148.57 -16.41 54 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 153.52 -15.88 54 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 158.50 -16.49 0 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 163.50 -16.52 0 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 168.50 -16.52 0 0 0 0
29JUN27 80.00 P 7.25 7.25 7.25 6.74 -2.79 54 5 20 0
29JUN27 82.50 P 0.00 0.00 0.00 7.51 -2.97 54 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 8.30 -3.18 54 0 7 0
29JUN27 87.50 P 0.00 0.00 0.00 9.30 -3.27 54 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 10.20 -3.31 54 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 11.16 -3.51 54 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 12.13 -3.75 54 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 13.27 -3.89 54 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 14.41 -4.06 54 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 15.55 -4.28 54 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 16.37 -4.88 53 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 17.55 -5.16 53 0 5 0
29JUN27 110.00 P 0.00 0.00 0.00 18.78 -5.44 53 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 20.06 -5.71 52 0 15 0
29JUN27 115.00 P 0.00 0.00 0.00 21.39 -5.97 52 0 15 0
29JUN27 117.50 P 0.00 0.00 0.00 22.75 -6.25 53 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 24.15 -6.83 52 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 25.60 -7.09 52 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 27.10 -6.95 52 0 5 0
29JUN27 127.50 P 0.00 0.00 0.00 28.63 -7.19 52 0 15 0
29JUN27 130.00 P 0.00 0.00 0.00 30.20 -7.48 52 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 31.80 -7.79 52 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 33.54 -7.92 53 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 35.27 -8.09 53 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 36.97 -8.29 53 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 38.61 -8.61 52 2 2 +2
29JUN27 145.00 P 0.00 0.00 0.00 40.26 -8.97 52 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 42.06 -9.14 52 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 43.97 -9.26 53 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 45.78 -9.43 53 0 147 0
TOTAL PUT 707 18,662 +401
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$ 33.56
18JUN26 20.00 C 0.00 0.00 0.00 13.58 +2.17 238 0 0 0
18JUN26 21.00 C 0.00 0.00 0.00 12.58 +2.17 217 0 0 0
18JUN26 22.00 C 0.00 0.00 0.00 11.58 +2.17 197 0 0 0
18JUN26 23.00 C 0.00 0.00 0.00 10.58 +2.17 178 0 0 0
18JUN26 24.00 C 0.00 0.00 0.00 9.58 +2.17 159 0 0 0
18JUN26 25.00 C 0.00 0.00 0.00 8.58 +2.17 142 0 0 0
18JUN26 26.00 C 0.00 0.00 0.00 7.58 +2.17 124 0 0 0
18JUN26 27.00 C 0.00 0.00 0.00 6.58 +2.16 108 0 0 0
18JUN26 28.00 C 0.00 0.00 0.00 5.59 +2.16 99 0 0 0
18JUN26 29.00 C 0.00 0.00 0.00 4.59 +2.10 83 0 0 0
18JUN26 30.00 C 3.76 3.76 3.76 3.61 +1.95 74 2 0 0
18JUN26 31.00 C 0.00 0.00 0.00 2.59 +1.61 49 0 0 0
18JUN26 32.00 C 1.94 1.94 1.94 1.79 +1.28 64 5 5 +5
18JUN26 33.00 C 1.30 1.30 1.07 1.13 +0.90 67 40 30 +30
18JUN26 34.00 C 0.84 0.98 0.65 0.64 +0.55 68 44 29 +29
18JUN26 35.00 C 0.62 0.62 0.45 0.34 +0.31 70 2 2 +2
18JUN26 36.00 C 0.29 0.30 0.24 0.16 +0.15 71 3 2 +2
18JUN26 37.00 C 0.15 0.22 0.13 0.07 +0.06 72 726 678 +678
18JUN26 38.00 C 0.10 0.10 0.10 0.03 +0.02 73 10 10 +10
18JUN26 39.00 C 0.00 0.00 0.00 0.01 - 73 0 0 -
18JUN26 40.00 C 0.00 0.00 0.00 0.01 - 83 0 0 -
26JUN26 20.00 C 0.00 0.00 0.00 13.58 +2.16 104 0 0 0
26JUN26 21.00 C 0.00 0.00 0.00 12.58 +2.16 92 0 0 0
26JUN26 22.00 C 0.00 0.00 0.00 11.59 +2.17 99 0 0 0
26JUN26 23.00 C 0.00 0.00 0.00 10.63 +2.20 111 0 0 0
26JUN26 24.00 C 0.00 0.00 0.00 9.59 +2.16 79 0 0 0
26JUN26 25.00 C 0.00 0.00 0.00 8.59 +2.16 69 0 0 0
26JUN26 26.00 C 0.00 0.00 0.00 7.73 +2.28 98 0 0 0
26JUN26 27.00 C 0.00 0.00 0.00 6.61 +2.12 62 0 0 0
26JUN26 28.00 C 0.00 0.00 0.00 5.63 +2.06 58 0 0 0
26JUN26 29.00 C 0.00 0.00 0.00 4.68 +1.95 57 0 0 0
26JUN26 30.00 C 0.00 0.00 0.00 3.79 +1.79 57 0 0 0
26JUN26 31.00 C 0.00 0.00 0.00 2.95 +1.56 56 0 0 0
26JUN26 32.00 C 2.39 2.39 2.26 2.23 +1.32 56 21 15 +15
26JUN26 33.00 C 1.51 1.51 1.51 1.60 +1.03 55 20 20 +20
26JUN26 34.00 C 1.15 1.15 1.09 1.14 +0.80 57 19 19 +19
26JUN26 35.00 C 0.79 0.80 0.79 0.80 +0.61 58 3 3 +3
26JUN26 36.00 C 0.81 0.81 0.65 0.52 +0.42 58 18 18 +18
26JUN26 37.00 C 0.00 0.00 0.00 0.33 +0.28 58 0 0 0
26JUN26 38.00 C 0.00 0.00 0.00 0.20 +0.18 58 0 0 0
26JUN26 39.00 C 0.21 0.21 0.21 0.11 - 57 2 2 -
26JUN26 40.00 C 0.00 0.00 0.00 0.07 - 59 0 0 -
29JUN26 13.00 C 0.00 0.00 0.00 20.59 +2.17 194 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 20.09 +2.17 186 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 19.60 +2.18 189 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 19.10 +2.18 182 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 18.60 +2.18 174 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 18.10 +2.18 167 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 17.60 +2.18 160 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 17.10 +2.18 154 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 16.60 +2.18 147 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 16.10 +2.18 141 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 15.60 +2.18 135 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.10 +2.18 129 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.60 +2.17 123 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.10 +2.17 118 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.60 +2.17 112 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.60 +2.17 102 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.61 +2.18 98 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.63 +2.20 96 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.61 +2.17 79 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 8.62 +2.17 74 0 30 0
29JUN26 26.00 C 0.00 0.00 0.00 7.73 +2.26 86 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.64 +2.11 61 0 44 0
29JUN26 28.00 C 5.10 5.10 5.10 5.65 +2.02 54 2 77 0
29JUN26 29.00 C 3.36 3.36 3.36 4.72 +1.90 54 1 522 0
29JUN26 30.00 C 2.68 4.20 2.68 3.95 +1.91 61 100 914 -67
29JUN26 31.00 C 2.52 3.13 2.52 2.96 +1.50 50 48 835 -43
29JUN26 32.00 C 2.20 2.60 2.12 2.29 +1.28 52 211 1,272 -46
29JUN26 33.00 C 2.05 2.10 1.51 1.68 +0.98 52 134 779 -38
29JUN26 34.00 C 1.36 1.61 1.12 1.22 +0.78 53 326 1,101 +108
29JUN26 35.00 C 1.10 1.20 0.80 0.87 +0.60 54 155 1,607 +10
29JUN26 36.00 C 0.80 0.84 0.59 0.59 +0.43 55 95 1,025 -43
29JUN26 37.00 C 0.50 0.65 0.42 0.38 +0.29 54 95 934 +48
29JUN26 38.00 C 0.47 0.47 0.32 0.24 +0.19 54 118 1,196 +92
29JUN26 39.00 C 0.30 0.30 0.23 0.15 +0.12 55 283 1,518 +77
29JUN26 40.00 C 0.23 0.26 0.18 0.09 +0.07 55 262 1,668 +159
29JUN26 41.00 C 0.20 0.20 0.16 0.05 +0.04 54 162 383 -73
29JUN26 42.00 C 0.11 0.11 0.10 0.03 +0.02 55 387 1,684 -17
29JUN26 43.00 C 0.10 0.10 0.08 0.02 +0.01 56 140 553 +130
29JUN26 44.00 C 0.06 0.06 0.06 0.01 0.00 56 15 585 +15
29JUN26 45.00 C 0.05 0.05 0.05 0.01 0.00 60 26 1,041 +1
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 64 0 231 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 68 0 68 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 71 0 179 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 75 0 269 0
29JUN26 50.00 C 0.01 0.01 0.01 0.01 0.00 78 19 436 +11
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 87 0 140 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 95 0 103 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 102 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 0.00 116 0 171 0
30JUL26 20.00 C 0.00 0.00 0.00 13.63 +2.15 43 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 12.68 +2.19 66 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 11.70 +2.19 63 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 10.72 +2.17 59 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 9.74 +2.29 56 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.78 +2.23 53 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.83 +2.15 51 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.93 +1.92 50 0 35 0
30JUL26 28.00 C 0.00 0.00 0.00 6.05 +1.80 49 0 105 0
30JUL26 29.00 C 5.20 5.54 5.20 5.20 +1.74 48 3 423 0
30JUL26 30.00 C 3.88 4.88 3.88 4.51 +1.65 49 86 448 0
30JUL26 31.00 C 4.00 4.00 4.00 3.76 +1.42 48 1 887 0
30JUL26 32.00 C 3.45 3.45 3.10 3.16 +1.27 48 109 679 +11
30JUL26 33.00 C 2.63 2.71 2.46 2.62 +1.11 48 116 529 0
30JUL26 34.00 C 2.42 2.42 2.00 2.17 +0.96 49 483 1,266 +401
30JUL26 35.00 C 1.84 1.97 1.65 1.79 +0.86 49 161 551 +76
30JUL26 36.00 C 1.50 1.73 1.39 1.44 +0.70 49 71 463 +3
30JUL26 37.00 C 1.32 1.32 1.09 1.16 +0.58 50 61 809 +16
30JUL26 38.00 C 0.68 1.14 0.68 0.92 +0.48 50 252 3,340 +64
30JUL26 39.00 C 0.91 0.91 0.68 0.72 +0.39 50 113 246 +66
30JUL26 40.00 C 0.63 0.76 0.57 0.55 +0.31 49 144 458 +86
30JUL26 41.00 C 0.63 0.63 0.50 0.43 +0.25 50 5 376 +3
30JUL26 42.00 C 0.37 0.39 0.37 0.32 +0.19 49 31 173 +31
30JUL26 43.00 C 0.33 0.33 0.33 0.24 +0.14 49 20 193 +5
30JUL26 44.00 C 0.00 0.00 0.00 0.18 +0.11 49 0 225 0
30JUL26 45.00 C 0.26 0.26 0.24 0.14 +0.09 50 47 95 +35
30JUL26 46.00 C 0.25 0.25 0.25 0.10 +0.06 49 30 213 +30
30JUL26 47.00 C 0.00 0.00 0.00 0.08 +0.05 50 0 189 0
30JUL26 48.00 C 0.14 0.14 0.14 0.06 +0.04 50 5 65 +5
28AUG26 20.00 C 0.00 0.00 0.00 13.75 +2.27 60 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 12.78 +2.29 58 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 11.85 +2.34 59 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 10.78 +2.21 47 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 9.93 +2.24 53 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.99 +2.15 50 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 8.13 +2.10 50 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 7.22 +1.78 47 0 90 0
28AUG26 28.00 C 0.00 0.00 0.00 6.49 +1.75 49 0 35 0
28AUG26 29.00 C 0.00 0.00 0.00 5.74 +1.76 49 0 15 0
28AUG26 30.00 C 0.00 0.00 0.00 5.05 +1.63 49 0 77 0
28AUG26 31.00 C 0.00 0.00 0.00 4.38 +1.46 48 0 121 0
28AUG26 32.00 C 4.08 4.08 3.60 3.76 +1.29 47 46 105 +44
28AUG26 33.00 C 3.43 3.43 3.17 3.26 +1.18 48 41 399 0
28AUG26 34.00 C 2.71 2.90 2.69 2.82 +1.08 48 137 454 +113
28AUG26 35.00 C 2.73 2.73 2.52 2.43 +0.96 49 102 420 +19
28AUG26 36.00 C 2.28 2.28 2.16 2.09 +0.85 49 260 895 +178
28AUG26 37.00 C 1.80 1.85 1.66 1.80 +0.75 50 6 162 0
28AUG26 38.00 C 1.43 1.55 1.43 1.52 +0.66 50 21 89 -15
28AUG26 39.00 C 1.36 1.36 1.33 1.28 +0.58 50 16 238 +15
28AUG26 40.00 C 1.04 1.15 1.04 1.07 +0.51 50 18 113 +17
28AUG26 41.00 C 0.92 0.98 0.92 0.88 +0.42 49 16 60 +10
28AUG26 42.00 C 0.00 0.00 0.00 0.73 +0.36 49 0 63 0
28AUG26 43.00 C 0.71 0.71 0.71 0.60 +0.31 49 15 101 +15
28AUG26 44.00 C 0.00 0.00 0.00 0.50 +0.27 49 0 189 0
28AUG26 45.00 C 0.56 0.56 0.50 0.41 +0.22 49 51 54 +51
28AUG26 46.00 C 0.40 0.40 0.40 0.33 +0.18 49 15 33 +15
28AUG26 47.00 C 0.36 0.36 0.36 0.27 +0.15 49 15 81 +15
28AUG26 48.00 C 0.38 0.38 0.36 0.22 +0.13 49 165 195 +165
29SEP26 18.00 C 0.00 0.00 0.00 15.81 +2.27 69 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 15.31 +2.26 66 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.76 +2.33 58 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.30 +2.36 60 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.83 +2.35 60 0 9 0
29SEP26 21.00 C 0.00 0.00 0.00 12.85 +2.36 56 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.90 +2.30 54 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 11.05 +2.33 56 0 0 0
29SEP26 24.00 C 9.90 9.90 9.90 9.93 +2.02 45 1 101 -1
29SEP26 25.00 C 0.00 0.00 0.00 9.20 +2.14 51 0 16 0
29SEP26 26.00 C 0.00 0.00 0.00 8.33 +2.02 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.52 +1.85 49 0 0 0
29SEP26 28.00 C 6.52 6.52 6.52 6.72 +1.72 48 2 35 0
29SEP26 29.00 C 0.00 0.00 0.00 6.06 +1.70 48 0 59 0
29SEP26 30.00 C 0.00 0.00 0.00 5.30 +1.40 47 0 768 0
29SEP26 31.00 C 0.00 0.00 0.00 4.83 +1.50 49 0 68 0
29SEP26 32.00 C 4.52 4.52 4.25 4.22 +1.32 48 50 247 -20
29SEP26 33.00 C 3.80 3.80 3.80 3.73 +1.20 48 2 372 -2
29SEP26 34.00 C 3.10 3.16 3.10 3.30 +1.10 48 139 626 +25
29SEP26 35.00 C 2.79 2.79 2.79 2.90 +1.02 49 2 1,156 +2
29SEP26 36.00 C 2.56 2.60 2.56 2.53 +0.94 48 276 442 +10
29SEP26 37.00 C 0.00 0.00 0.00 2.19 +0.83 48 1 1,067 0
29SEP26 38.00 C 1.85 1.85 1.85 1.90 +0.76 48 32 533 -15
29SEP26 39.00 C 1.79 1.81 1.77 1.63 +0.66 48 155 417 +55
29SEP26 40.00 C 1.50 1.59 1.48 1.41 +0.60 48 39 538 -5
29SEP26 41.00 C 0.00 0.00 0.00 1.20 +0.51 48 0 726 0
29SEP26 42.00 C 1.34 1.34 1.34 1.03 +0.47 48 15 90 0
29SEP26 43.00 C 0.00 0.00 0.00 0.87 +0.39 48 0 173 0
29SEP26 44.00 C 0.00 0.00 0.00 0.75 +0.36 48 0 422 0
29SEP26 45.00 C 0.83 0.83 0.82 0.63 +0.30 48 420 534 +228
29SEP26 46.00 C 0.73 0.74 0.72 0.54 +0.27 48 550 1,381 +550
29SEP26 47.00 C 0.66 0.66 0.66 0.46 +0.23 48 100 206 +92
29SEP26 48.00 C 0.00 0.00 0.00 0.38 +0.19 48 0 50 0
29SEP26 49.00 C 0.52 0.52 0.52 0.33 +0.18 48 120 96 +51
29SEP26 50.00 C 0.00 0.00 0.00 0.27 +0.14 48 0 188 0
29SEP26 52.50 C 0.37 0.37 0.37 0.18 +0.10 48 50 82 +41
29SEP26 55.00 C 0.00 0.00 0.00 0.12 +0.07 48 0 190 0
29SEP26 57.50 C 0.00 0.00 0.00 0.08 +0.05 48 0 39 0
29SEP26 60.00 C 0.17 0.17 0.17 0.05 +0.03 48 61 124 +60
29SEP26 62.50 C 0.00 0.00 0.00 0.03 +0.02 48 0 58 0
30DEC26 20.00 C 0.00 0.00 0.00 13.92 +2.31 51 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 13.12 +2.28 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.19 +2.17 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.35 +2.11 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.54 +2.05 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.77 +2.08 49 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 9.03 +1.86 49 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 8.33 +1.84 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.59 +1.62 47 0 5 0
30DEC26 29.00 C 0.00 0.00 0.00 7.03 +1.66 48 0 98 0
30DEC26 30.00 C 0.00 0.00 0.00 6.47 +1.59 48 0 79 0
30DEC26 31.00 C 0.00 0.00 0.00 5.79 +1.35 46 0 55 0
30DEC26 32.00 C 5.35 5.35 5.35 5.29 +1.25 46 2 132 -2
30DEC26 33.00 C 0.00 0.00 0.00 4.89 +1.22 47 0 120 0
30DEC26 34.00 C 0.00 0.00 0.00 4.37 +1.03 46 0 444 0
30DEC26 35.00 C 0.00 0.00 0.00 4.05 +1.01 47 0 461 0
30DEC26 36.00 C 0.00 0.00 0.00 3.67 +0.91 47 0 574 0
30DEC26 37.00 C 0.00 0.00 0.00 3.33 +0.82 47 0 417 0
30DEC26 38.00 C 0.00 0.00 0.00 2.99 +0.74 46 0 530 0
30DEC26 39.00 C 0.00 0.00 0.00 2.72 +0.69 46 0 114 0
30DEC26 40.00 C 2.62 2.70 2.62 2.45 +0.63 46 2 147 0
30DEC26 41.00 C 0.00 0.00 0.00 2.21 +0.59 46 0 155 0
30DEC26 42.00 C 2.41 2.41 2.18 2.00 +0.54 46 16 920 -15
30DEC26 43.00 C 0.00 0.00 0.00 1.79 +0.48 46 0 977 0
30DEC26 44.00 C 0.00 0.00 0.00 1.61 +0.45 46 0 490 0
30DEC26 45.00 C 1.71 1.71 1.71 1.45 +0.43 46 2 832 +2
30DEC26 46.00 C 0.00 0.00 0.00 1.30 +0.36 46 0 215 0
30DEC26 47.00 C 1.50 1.50 1.49 1.16 +0.36 46 2 333 0
30DEC26 48.00 C 0.00 0.00 0.00 1.05 +0.30 46 0 43 0
30DEC26 49.00 C 0.00 0.00 0.00 0.94 +0.27 46 0 512 0
30DEC26 50.00 C 0.00 0.00 0.00 0.83 +0.24 46 0 104 0
30DEC26 52.50 C 0.00 0.00 0.00 0.64 +0.19 46 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 0.49 +0.16 46 0 122 0
30DEC26 57.50 C 0.00 0.00 0.00 0.36 +0.11 46 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 0.28 +0.09 46 0 78 0
30DEC26 62.50 C 0.44 0.44 0.42 0.21 +0.07 46 90 723 0
30MAR27 20.00 C 0.00 0.00 0.00 14.23 +2.09 49 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 13.40 +2.05 49 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 12.63 +2.04 49 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.82 +2.06 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.19 +2.08 49 0 21 0
30MAR27 25.00 C 0.00 0.00 0.00 10.36 +1.93 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.68 +1.79 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.06 +1.81 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.52 +1.75 48 0 18 0
30MAR27 29.00 C 0.00 0.00 0.00 7.93 +1.67 47 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 7.35 +1.56 47 0 124 0
30MAR27 31.00 C 0.00 0.00 0.00 6.76 +1.55 46 0 109 0
30MAR27 32.00 C 0.00 0.00 0.00 6.28 +1.32 46 0 93 0
30MAR27 33.00 C 5.86 5.86 5.86 5.98 +1.38 48 15 183 +15
30MAR27 34.00 C 5.73 5.73 5.73 5.57 +1.32 48 15 213 +15
30MAR27 35.00 C 0.00 0.00 0.00 5.19 +1.25 48 0 51 0
30MAR27 36.00 C 0.00 0.00 0.00 4.83 +1.15 48 0 1,462 0
30MAR27 37.00 C 0.00 0.00 0.00 4.45 +1.06 47 0 21 0
30MAR27 38.00 C 4.10 4.14 4.10 4.16 +1.02 48 45 60 +30
30MAR27 39.00 C 4.06 4.06 4.00 3.74 +0.86 47 45 86 +45
30MAR27 40.00 C 3.50 3.50 3.50 3.58 +0.94 48 7 37 +6
30MAR27 41.00 C 0.00 0.00 0.00 3.32 +0.89 48 0 16 0
30MAR27 42.00 C 0.00 0.00 0.00 3.06 +0.82 47 0 54 0
30MAR27 43.00 C 0.00 0.00 0.00 2.83 +0.78 48 0 9 0
30MAR27 44.00 C 0.00 0.00 0.00 2.63 +0.74 47 0 29 0
30MAR27 45.00 C 0.00 0.00 0.00 2.43 +0.69 47 0 34 0
30MAR27 46.00 C 0.00 0.00 0.00 2.24 +0.65 47 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 2.07 +0.62 47 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 1.93 +0.59 47 0 19 0
30MAR27 49.00 C 0.00 0.00 0.00 1.78 +0.54 47 0 10 0
30MAR27 50.00 C 1.87 1.87 1.87 1.63 +0.50 47 15 229 +15
30MAR27 52.50 C 0.00 0.00 0.00 1.35 +0.43 47 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 1.10 +0.37 47 0 4 0
30MAR27 57.50 C 0.00 0.00 0.00 0.91 +0.31 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.74 +0.26 47 0 27 0
30MAR27 62.50 C 0.90 0.90 0.90 0.62 +0.23 47 20 139 +20
29JUN27 20.00 C 0.00 0.00 0.00 14.74 +2.33 50 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 13.83 +2.08 48 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 13.07 +2.04 47 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 12.44 +2.18 48 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 11.62 +2.04 47 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 10.94 +1.88 47 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 10.32 +1.85 46 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 9.69 +1.77 46 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 9.12 +1.71 46 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.61 +1.68 46 0 1 0
29JUN27 30.00 C 0.00 0.00 0.00 8.09 +1.62 46 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 7.60 +1.55 46 0 45 0
29JUN27 32.00 C 0.00 0.00 0.00 7.09 +1.43 46 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 6.66 +1.36 46 0 50 0
29JUN27 34.00 C 0.00 0.00 0.00 6.27 +1.31 46 0 105 0
29JUN27 35.00 C 0.00 0.00 0.00 5.89 +1.25 46 0 5 0
29JUN27 36.00 C 0.00 0.00 0.00 5.55 +1.20 46 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 5.22 +1.14 46 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 4.92 +1.09 46 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.64 +1.05 47 0 5 0
29JUN27 40.00 C 0.00 0.00 0.00 4.37 +0.98 47 0 4 0
29JUN27 41.00 C 4.40 4.40 4.40 4.12 +0.98 47 1 2 -1
29JUN27 42.00 C 0.00 0.00 0.00 3.93 +0.99 47 0 12 0
29JUN27 43.00 C 3.60 3.60 3.60 3.68 +0.86 47 6 15 +6
TOTAL CALL 8,454 59,503 +3,836
18JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
18JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
18JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
18JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
18JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
18JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
18JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
18JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
18JUN26 28.00 P 0.00 0.00 0.00 0.01 -0.01 88 0 0 0
18JUN26 29.00 P 0.00 0.00 0.00 0.01 -0.07 73 0 0 0
18JUN26 30.00 P 0.00 0.00 0.00 0.03 -0.21 69 0 0 0
18JUN26 31.00 P 0.00 0.00 0.00 0.10 -0.47 69 0 0 0
18JUN26 32.00 P 0.30 0.31 0.20 0.27 -0.83 69 31 12 +12
18JUN26 33.00 P 0.56 0.69 0.47 0.58 -1.24 69 94 77 +77
18JUN26 34.00 P 1.30 1.30 1.25 1.11 -1.57 71 36 36 +36
18JUN26 35.00 P 1.71 1.99 1.71 1.82 -1.80 75 33 33 +33
18JUN26 36.00 P 0.00 0.00 0.00 2.63 -1.97 76 0 0 0
18JUN26 37.00 P 0.00 0.00 0.00 3.48 -2.12 66 0 0 0
18JUN26 38.00 P 0.00 0.00 0.00 4.49 -2.11 83 0 0 0
18JUN26 39.00 P 0.00 0.00 0.00 5.47 - 88 0 0 -
18JUN26 40.00 P 0.00 0.00 0.00 6.45 - 88 0 0 -
26JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
26JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
26JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26JUN26 26.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
26JUN26 27.00 P 0.00 0.00 0.00 0.02 -0.04 59 0 0 0
26JUN26 28.00 P 0.00 0.00 0.00 0.05 -0.09 59 0 0 0
26JUN26 29.00 P 0.00 0.00 0.00 0.09 -0.21 56 0 0 0
26JUN26 30.00 P 0.00 0.00 0.00 0.20 -0.37 57 0 0 0
26JUN26 31.00 P 0.00 0.00 0.00 0.38 -0.58 57 0 0 0
26JUN26 32.00 P 0.00 0.00 0.00 0.65 -0.83 56 0 0 0
26JUN26 33.00 P 1.12 1.16 1.12 1.03 -1.11 56 46 46 +46
26JUN26 34.00 P 0.00 0.00 0.00 1.59 -1.32 58 0 0 0
26JUN26 35.00 P 2.21 2.21 2.21 2.26 -1.50 61 9 9 +9
26JUN26 36.00 P 0.00 0.00 0.00 2.95 -1.73 59 0 0 0
26JUN26 37.00 P 0.00 0.00 0.00 3.81 -1.82 62 0 0 0
26JUN26 38.00 P 0.00 0.00 0.00 4.69 -1.92 64 0 0 0
26JUN26 39.00 P 0.00 0.00 0.00 5.65 - 70 0 0 -
26JUN26 40.00 P 0.00 0.00 0.00 6.55 - 68 0 0 -
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 186 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 178 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 172 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 165 0 78 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 159 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 153 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 147 0 15 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 141 0 71 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 135 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 130 0 2 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 125 0 28 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 119 0 202 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 114 0 233 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 110 0 303 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 105 0 2,051 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1,632 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1,630 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2,637 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,238 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 2,288 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 -0.03 55 0 1,954 0
29JUN26 27.00 P 0.00 0.00 0.00 0.03 -0.07 56 0 705 0
29JUN26 28.00 P 0.10 0.10 0.08 0.06 -0.14 54 31 658 -10
29JUN26 29.00 P 0.13 0.14 0.12 0.12 -0.27 53 117 1,100 0
29JUN26 30.00 P 0.25 0.27 0.20 0.24 -0.45 53 414 2,603 +19
29JUN26 31.00 P 0.47 0.48 0.38 0.43 -0.67 53 72 1,392 -41
29JUN26 32.00 P 1.20 1.20 0.61 0.72 -0.92 53 670 1,195 +32
29JUN26 33.00 P 1.05 1.27 0.99 1.10 -1.21 52 212 1,183 +10
29JUN26 34.00 P 1.72 1.82 1.45 1.67 -1.32 55 289 2,247 -33
29JUN26 35.00 P 2.11 2.45 2.11 2.33 -1.49 56 84 2,437 +4
29JUN26 36.00 P 2.82 3.18 2.82 3.00 -1.72 55 1,007 1,106 -1,002
29JUN26 37.00 P 3.80 3.80 3.60 3.87 -1.95 59 2 4,401 0
29JUN26 38.00 P 4.50 4.89 4.50 4.78 -1.84 63 26 2,084 -5
29JUN26 39.00 P 5.38 5.38 5.38 5.65 -2.18 62 10 839 0
29JUN26 40.00 P 0.00 0.00 0.00 6.56 -2.30 61 1 359 0
29JUN26 41.00 P 0.00 0.00 0.00 7.51 -2.32 62 0 132 0
29JUN26 42.00 P 0.00 0.00 0.00 8.45 -2.44 55 0 839 0
29JUN26 43.00 P 0.00 0.00 0.00 9.44 -2.37 0 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 10.44 -2.37 0 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 11.44 -2.39 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 12.44 -2.39 0 0 75 0
29JUN26 47.00 P 0.00 0.00 0.00 13.44 -2.39 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 14.44 -2.39 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 15.44 -2.39 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 16.44 -2.39 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 18.94 -2.39 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 21.44 -2.39 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 23.94 -2.45 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 26.44 -2.45 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 28.94 -2.39 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
30JUL26 22.00 P 0.03 0.03 0.03 0.02 -0.02 53 37 257 +25
30JUL26 23.00 P 0.00 0.00 0.00 0.03 -0.04 51 0 8 0
30JUL26 24.00 P 0.00 0.00 0.00 0.05 -0.07 49 0 198 0
30JUL26 25.00 P 0.11 0.12 0.10 0.09 -0.12 49 204 313 +88
30JUL26 26.00 P 0.16 0.16 0.16 0.16 -0.18 49 2 184 -2
30JUL26 27.00 P 0.26 0.26 0.24 0.24 -0.29 48 197 670 +123
30JUL26 28.00 P 0.40 0.41 0.36 0.38 -0.40 48 335 342 +155
30JUL26 29.00 P 0.80 0.80 0.53 0.57 -0.53 48 202 364 +90
30JUL26 30.00 P 0.78 0.82 0.75 0.81 -0.68 48 6 494 +1
30JUL26 31.00 P 1.04 1.10 1.04 1.12 -0.85 48 220 585 +36
30JUL26 32.00 P 1.43 1.61 1.38 1.51 -1.01 48 212 872 -99
30JUL26 33.00 P 2.00 2.07 1.86 1.98 -1.16 49 104 544 +58
30JUL26 34.00 P 2.43 2.59 2.39 2.52 -1.31 49 274 1,384 +182
30JUL26 35.00 P 2.92 3.09 2.90 3.10 -1.48 49 92 1,322 +4
30JUL26 36.00 P 3.54 3.77 3.54 3.84 -1.38 51 41 391 -16
30JUL26 37.00 P 4.48 4.48 4.48 4.48 -1.76 49 15 695 -15
30JUL26 38.00 P 5.26 5.26 5.26 5.26 -1.87 50 15 172 0
30JUL26 39.00 P 5.79 6.09 5.79 6.09 -1.96 51 25 91 0
30JUL26 40.00 P 0.00 0.00 0.00 7.01 -1.97 53 0 76 0
30JUL26 41.00 P 7.84 7.84 7.84 7.84 -2.10 52 1 7 0
30JUL26 42.00 P 0.00 0.00 0.00 8.75 -2.14 53 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 9.68 -2.17 54 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 10.59 -2.26 53 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 11.58 -2.25 55 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 12.50 -2.37 52 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 13.47 -2.44 52 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 14.44 -2.46 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.02 -0.02 50 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.04 -0.03 50 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.07 -0.05 50 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.11 -0.08 49 0 17 0
28AUG26 24.00 P 0.00 0.00 0.00 0.18 -0.13 49 0 157 0
28AUG26 25.00 P 0.00 0.00 0.00 0.27 -0.19 49 0 17 0
28AUG26 26.00 P 0.00 0.00 0.00 0.39 -0.27 49 0 233 0
28AUG26 27.00 P 0.56 0.56 0.56 0.55 -0.36 49 25 290 +25
28AUG26 28.00 P 0.73 0.74 0.70 0.75 -0.47 49 181 370 -12
28AUG26 29.00 P 1.00 1.00 0.93 1.00 -0.58 48 136 307 +136
28AUG26 30.00 P 1.25 1.27 1.25 1.31 -0.70 48 17 641 -17
28AUG26 31.00 P 1.58 1.60 1.58 1.68 -0.83 49 16 1,049 +16
28AUG26 32.00 P 2.05 2.05 2.05 2.11 -0.96 49 15 256 +15
28AUG26 33.00 P 2.50 2.58 2.40 2.60 -1.08 49 212 526 +176
28AUG26 34.00 P 2.94 3.20 2.94 3.16 -1.19 49 751 863 +476
28AUG26 35.00 P 3.48 3.82 3.48 3.76 -1.31 50 120 224 +45
28AUG26 36.00 P 4.45 4.45 4.45 4.37 -1.46 49 1 357 0
28AUG26 37.00 P 5.10 5.13 4.93 5.09 -1.54 50 165 244 +1
28AUG26 38.00 P 0.00 0.00 0.00 5.90 -1.58 52 0 180 0
28AUG26 39.00 P 6.46 6.46 6.25 6.66 -1.69 52 75 75 +30
28AUG26 40.00 P 0.00 0.00 0.00 7.51 -1.75 53 1 32 +1
28AUG26 41.00 P 0.00 0.00 0.00 8.15 -2.03 49 0 15 0
28AUG26 42.00 P 0.00 0.00 0.00 9.12 -2.01 52 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.15 -1.89 56 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 10.90 -2.08 53 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 11.87 -2.06 55 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 12.72 -2.17 53 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 13.65 -2.26 53 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 14.64 -2.26 55 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 -0.02 48 0 28 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 -0.02 49 0 100 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 -0.02 49 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 -0.03 49 0 9 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 -0.05 48 0 234 0
29SEP26 21.00 P 0.00 0.00 0.00 0.10 -0.07 48 0 51 0
29SEP26 22.00 P 0.00 0.00 0.00 0.16 -0.10 48 0 294 0
29SEP26 23.00 P 0.00 0.00 0.00 0.24 -0.14 48 0 204 0
29SEP26 24.00 P 0.00 0.00 0.00 0.35 -0.19 48 0 627 0
29SEP26 25.00 P 0.47 0.51 0.47 0.47 -0.29 47 62 650 +60
29SEP26 26.00 P 0.00 0.00 0.00 0.64 -0.37 47 0 201 0
29SEP26 27.00 P 0.85 0.85 0.85 0.87 -0.42 47 1 311 0
29SEP26 28.00 P 1.07 1.11 1.07 1.13 -0.50 47 3 706 0
29SEP26 29.00 P 1.38 1.41 1.38 1.42 -0.61 47 3 892 +1
29SEP26 30.00 P 1.78 1.78 1.69 1.78 -0.70 47 5 1,959 0
29SEP26 31.00 P 2.05 2.05 2.05 2.19 -0.81 47 2 3,054 -2
29SEP26 32.00 P 0.00 0.00 0.00 2.65 -0.92 47 0 3,275 0
29SEP26 33.00 P 3.03 3.03 3.03 3.18 -1.02 47 1,015 2,716 +985
29SEP26 34.00 P 3.76 3.76 3.62 3.69 -1.19 46 83 2,842 +68
29SEP26 35.00 P 4.30 4.30 4.30 4.30 -1.38 47 9 1,494 +8
29SEP26 36.00 P 4.95 4.95 4.95 4.95 -1.48 47 8 1,983 0
29SEP26 37.00 P 5.64 5.64 5.64 5.64 -1.58 47 8 2,485 0
29SEP26 38.00 P 6.36 6.36 6.36 6.36 -1.67 47 8 244 -1
29SEP26 39.00 P 0.00 0.00 0.00 7.11 -1.75 47 0 199 0
29SEP26 40.00 P 0.00 0.00 0.00 7.90 -1.82 47 0 286 0
29SEP26 41.00 P 0.00 0.00 0.00 8.76 -1.83 48 0 335 0
29SEP26 42.00 P 0.00 0.00 0.00 9.59 -1.90 48 0 63 0
29SEP26 43.00 P 10.39 10.39 10.39 10.44 -1.95 49 15 87 +15
29SEP26 44.00 P 0.00 0.00 0.00 11.36 -1.95 50 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 12.20 -2.03 49 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 13.13 -2.04 50 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 13.97 -2.15 48 0 86 0
29SEP26 48.00 P 0.00 0.00 0.00 15.07 -2.01 53 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 15.87 -2.16 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.94 -2.03 53 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 19.15 -2.26 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.57 -2.29 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.99 -2.40 42 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 26.49 -2.40 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 28.96 -2.37 48 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.24 -0.16 46 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.34 -0.21 46 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 0.47 -0.26 46 0 368 0
30DEC26 23.00 P 0.00 0.00 0.00 0.63 -0.33 46 0 289 0
30DEC26 24.00 P 0.00 0.00 0.00 0.82 -0.36 46 0 111 0
30DEC26 25.00 P 1.03 1.03 1.03 1.05 -0.42 46 1 138 0
30DEC26 26.00 P 0.00 0.00 0.00 1.27 -0.52 45 0 461 0
30DEC26 27.00 P 0.00 0.00 0.00 1.55 -0.61 45 0 547 0
30DEC26 28.00 P 1.85 1.90 1.85 1.96 -0.61 46 6 448 -4
30DEC26 29.00 P 2.33 2.33 2.33 2.31 -0.71 46 4 551 0
30DEC26 30.00 P 2.76 2.76 2.76 2.73 -0.79 46 4 1,315 +4
30DEC26 31.00 P 0.00 0.00 0.00 3.13 -0.94 46 0 769 0
30DEC26 32.00 P 0.00 0.00 0.00 3.62 -1.04 45 0 1,369 0
30DEC26 33.00 P 0.00 0.00 0.00 4.15 -1.13 46 0 666 0
30DEC26 34.00 P 0.00 0.00 0.00 4.71 -1.24 45 0 397 0
30DEC26 35.00 P 0.00 0.00 0.00 5.36 -1.28 46 0 1,128 0
30DEC26 36.00 P 0.00 0.00 0.00 5.99 -1.38 46 0 508 0
30DEC26 37.00 P 6.60 6.60 6.60 6.66 -1.46 46 1 1,058 -1
30DEC26 38.00 P 0.00 0.00 0.00 7.49 -1.40 48 0 2,256 0
30DEC26 39.00 P 0.00 0.00 0.00 8.20 -1.48 48 0 175 0
30DEC26 40.00 P 8.85 8.85 8.85 8.85 -1.66 47 1 185 -1
30DEC26 41.00 P 0.00 0.00 0.00 9.77 -1.55 49 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 10.47 -1.70 48 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 11.30 -1.73 48 0 820 0
30DEC26 44.00 P 0.00 0.00 0.00 12.18 -1.72 49 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 13.02 -1.77 49 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 13.88 -1.80 49 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 14.72 -1.86 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.59 -1.91 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.46 -1.96 49 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 17.35 -2.00 49 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 19.64 -2.11 49 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 21.96 -2.20 49 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 24.37 -2.13 50 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 26.71 -2.27 49 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 29.12 -2.32 49 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.54 -0.17 47 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.70 -0.21 47 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.87 -0.26 47 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.07 -0.36 46 0 30 0
30MAR27 24.00 P 1.30 1.30 1.30 1.30 -0.37 46 20 411 -20
30MAR27 25.00 P 1.59 1.59 1.59 1.59 -0.41 46 20 72 -1
30MAR27 26.00 P 0.00 0.00 0.00 1.88 -0.49 46 0 158 0
30MAR27 27.00 P 2.16 2.16 2.16 2.24 -0.53 46 120 366 +120
30MAR27 28.00 P 0.00 0.00 0.00 2.59 -0.62 46 0 218 0
30MAR27 29.00 P 3.05 3.05 3.05 3.01 -0.68 46 3 205 0
30MAR27 30.00 P 3.39 3.39 3.39 3.44 -0.76 46 3 1,203 +3
30MAR27 31.00 P 0.00 0.00 0.00 3.92 -0.84 46 0 74 0
30MAR27 32.00 P 0.00 0.00 0.00 4.43 -0.92 46 0 134 0
30MAR27 33.00 P 0.00 0.00 0.00 4.98 -0.99 46 0 161 0
30MAR27 34.00 P 0.00 0.00 0.00 5.56 -1.07 46 0 163 0
30MAR27 35.00 P 5.99 5.99 5.99 6.16 -1.15 46 15 82 0
30MAR27 36.00 P 0.00 0.00 0.00 6.75 -1.26 46 0 974 0
30MAR27 37.00 P 0.00 0.00 0.00 7.43 -1.32 46 0 54 0
30MAR27 38.00 P 0.00 0.00 0.00 8.16 -1.35 46 0 42 0
30MAR27 39.00 P 0.00 0.00 0.00 8.89 -1.38 47 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 9.59 -1.47 47 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 10.39 -1.47 47 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 11.17 -1.51 47 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.96 -1.56 48 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 12.68 -1.75 47 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 13.51 -1.77 47 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 14.39 -1.70 48 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 15.22 -1.81 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.10 -1.76 48 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.97 -1.79 48 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.86 -1.81 49 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 20.08 -1.91 49 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 22.31 -2.02 48 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.62 -2.06 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 26.97 -2.10 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 29.34 -2.14 49 0 0 0
29JUN27 20.00 P 0.82 0.89 0.82 0.83 -0.21 47 51 71 +51
29JUN27 21.00 P 0.00 0.00 0.00 1.03 -0.25 47 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.27 -0.30 47 0 11 0
29JUN27 23.00 P 0.00 0.00 0.00 1.54 -0.32 47 0 47 0
29JUN27 24.00 P 1.86 1.92 1.79 1.83 -0.40 47 14 292 -2
29JUN27 25.00 P 2.08 2.08 2.08 2.16 -0.45 47 2 105 0
29JUN27 26.00 P 0.00 0.00 0.00 2.50 -0.52 47 0 137 0
29JUN27 27.00 P 0.00 0.00 0.00 2.88 -0.58 47 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 3.28 -0.65 47 0 27 0
29JUN27 29.00 P 0.00 0.00 0.00 3.72 -0.71 47 0 110 0
29JUN27 30.00 P 0.00 0.00 0.00 4.19 -0.77 47 0 16 0
29JUN27 31.00 P 0.00 0.00 0.00 4.69 -0.83 47 0 71 0
29JUN27 32.00 P 0.00 0.00 0.00 5.22 -0.90 47 0 105 0
29JUN27 33.00 P 5.34 5.34 5.34 5.77 -0.96 47 1 144 0
29JUN27 34.00 P 0.00 0.00 0.00 6.36 -1.02 47 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 6.97 -1.08 47 0 15 0
29JUN27 36.00 P 0.00 0.00 0.00 7.60 -1.14 47 0 0 0
29JUN27 37.00 P 7.86 7.86 7.86 8.26 -1.20 47 15 30 0
29JUN27 38.00 P 8.67 8.67 8.67 8.93 -1.30 47 15 15 0
29JUN27 39.00 P 0.00 0.00 0.00 9.61 -1.37 47 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 10.32 -1.43 47 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.06 -1.45 47 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.86 -1.44 48 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 12.57 -1.53 47 0 0 0
TOTAL PUT 8,399 99,903 +1,992
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$ 5.80
29JUN26 4.40 C 0.00 0.00 0.00 1.42 - 83 0 0 -
29JUN26 4.50 C 0.00 0.00 0.00 1.32 +0.02 77 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.22 +0.01 72 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.12 +0.01 66 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.02 +0.01 60 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.93 +0.01 62 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.83 +0.04 56 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.58 -0.02 42 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.40 0.00 48 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.23 -0.01 44 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.13 0.00 46 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.07 0.00 48 0 2 0
29JUN26 6.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 608 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 0.00 52 0 214 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 231 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 208 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 69 0 230 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 76 0 41 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 82 0 180 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 89 0 207 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 95 0 183 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 101 0 156 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 107 0 205 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 112 0 125 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 117 0 85 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 122 0 202 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 127 0 398 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 137 0 345 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 145 0 210 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 154 0 117 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 162 0 169 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 169 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 176 0 56 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 183 0 35 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 190 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 196 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 202 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 213 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 218 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 223 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 251 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 281 0 5 0
30JUL26 4.40 C 0.00 0.00 0.00 1.45 - 56 0 0 -
30JUL26 4.50 C 0.00 0.00 0.00 1.36 +0.04 55 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.27 +0.04 55 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.18 +0.04 53 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.09 +0.03 52 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.00 +0.02 50 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.92 +0.03 50 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.73 +0.03 49 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.56 +0.03 48 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.40 0.00 45 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.29 0.00 45 0 15 0
30JUL26 6.25 C 0.00 0.00 0.00 0.21 0.00 46 0 21 0
30JUL26 6.50 C 0.00 0.00 0.00 0.15 0.00 46 0 16 0
30JUL26 6.75 C 0.00 0.00 0.00 0.10 -0.01 46 0 90 0
30JUL26 7.00 C 0.00 0.00 0.00 0.07 0.00 47 0 135 0
30JUL26 7.25 C 0.00 0.00 0.00 0.05 0.00 48 0 168 0
30JUL26 7.50 C 0.00 0.00 0.00 0.03 0.00 47 0 45 0
30JUL26 7.75 C 0.00 0.00 0.00 0.02 0.00 47 0 145 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 68 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 119 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 38 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 68 0 45 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 71 0 77 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.50 - 54 0 0 -
28AUG26 4.50 C 0.00 0.00 0.00 1.43 +0.06 56 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.33 +0.04 53 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.24 +0.04 51 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.16 -0.01 50 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.08 +0.04 50 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.01 +0.04 50 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.83 +0.03 49 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.65 +0.01 46 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.54 -0.01 48 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.41 0.00 46 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.33 +0.01 47 0 3 0
28AUG26 6.50 C 0.00 0.00 0.00 0.26 +0.01 47 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.20 +0.01 47 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.15 0.00 47 0 11 0
28AUG26 7.25 C 0.00 0.00 0.00 0.11 -0.01 47 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.09 0.00 48 0 2 0
28AUG26 7.75 C 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.05 0.00 48 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.02 0.00 46 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 7 0
29SEP26 4.40 C 0.00 0.00 0.00 1.54 - 50 0 0 -
29SEP26 4.50 C 0.00 0.00 0.00 1.46 +0.04 50 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.38 +0.05 50 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.30 +0.04 49 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.22 +0.03 48 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.14 +0.03 47 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.07 0.00 47 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.90 +0.03 46 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.74 +0.01 45 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.58 -0.03 42 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.50 0.00 45 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.40 -0.01 44 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.32 -0.01 44 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.26 -0.01 45 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.20 -0.02 44 0 60 0
29SEP26 7.25 C 0.00 0.00 0.00 0.16 -0.02 44 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.13 -0.01 45 0 37 0
29SEP26 7.75 C 0.00 0.00 0.00 0.10 -0.01 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.08 -0.01 45 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.06 -0.01 45 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.05 -0.01 46 0 107 0
29SEP26 8.75 C 0.00 0.00 0.00 0.04 -0.01 46 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 49 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 58 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 66 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 68 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 73 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 82 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 84 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.69 - 50 0 0 -
30DEC26 4.50 C 0.00 0.00 0.00 1.62 +0.05 50 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.55 +0.02 49 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.48 +0.03 49 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.41 +0.06 49 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.34 +0.05 48 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.28 +0.05 48 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.13 +0.02 48 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.99 +0.02 47 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.86 +0.01 47 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.75 +0.01 46 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.66 +0.02 47 0 7 0
30DEC26 6.50 C 0.56 0.56 0.56 0.56 +0.01 46 9 27 +9
30DEC26 6.75 C 0.00 0.00 0.00 0.49 0.00 46 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.43 0.00 46 0 53 0
30DEC26 7.25 C 0.00 0.00 0.00 0.37 0.00 46 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.32 0.00 46 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.27 -0.01 46 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.23 -0.01 46 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.20 0.00 46 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.17 0.00 46 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.15 0.00 46 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.13 0.00 46 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.11 0.00 46 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.09 -0.01 46 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.08 0.00 46 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.07 0.00 46 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.05 0.00 46 0 539 0
30DEC26 11.00 C 0.00 0.00 0.00 0.04 0.00 47 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 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 53 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 56 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 60 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.84 - 51 0 0 -
30MAR27 4.50 C 0.00 0.00 0.00 1.77 +0.03 50 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.70 +0.02 50 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.64 +0.03 50 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.57 +0.02 49 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.51 +0.02 49 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.45 +0.02 49 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.31 +0.02 48 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.18 +0.02 48 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.06 +0.02 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.96 +0.04 48 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.85 +0.01 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.78 +0.01 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.70 +0.01 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.63 +0.01 48 0 12 0
30MAR27 7.25 C 0.00 0.00 0.00 0.56 0.00 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.50 0.00 47 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.45 0.00 47 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.40 0.00 47 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.36 0.00 47 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.32 0.00 47 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.29 +0.01 47 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.26 +0.01 47 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.23 0.00 47 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.21 +0.01 48 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.18 0.00 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.17 +0.01 48 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.13 0.00 47 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.11 0.00 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.09 0.00 48 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 0.07 0.00 47 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.06 0.00 48 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.05 0.00 48 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.04 0.00 48 0 22 0
30MAR27 14.00 C 0.00 0.00 0.00 0.03 0.00 47 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.02 0.00 46 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 33 0
29JUN27 4.40 C 0.00 0.00 0.00 1.89 - 51 0 0 -
29JUN27 4.50 C 0.00 0.00 0.00 1.82 +0.01 51 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.76 +0.02 51 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.70 +0.02 51 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.63 +0.01 50 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.58 +0.02 50 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.52 +0.02 50 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.38 +0.02 49 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.26 +0.02 49 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.14 +0.02 49 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.04 +0.02 49 0 8 0
29JUN27 6.25 C 0.00 0.00 0.00 0.94 +0.02 48 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.86 +0.02 49 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.78 +0.02 48 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.71 +0.02 49 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.64 +0.02 48 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.58 +0.02 48 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.53 +0.02 48 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.48 +0.02 48 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.43 +0.01 48 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.39 +0.01 48 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.36 +0.02 48 0 0 0
TOTAL CALL 9 9,415 +9
29JUN26 4.40 P 0.00 0.00 0.00 0.01 - 77 0 0 -
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 61 0 40 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.04 -0.01 48 0 200 0
29JUN26 5.50 P 0.08 0.08 0.08 0.09 -0.01 47 26 135 0
29JUN26 5.75 P 0.00 0.00 0.00 0.19 -0.01 47 0 84 0
29JUN26 6.00 P 0.31 0.31 0.31 0.33 -0.02 47 2 181 -2
29JUN26 6.25 P 0.00 0.00 0.00 0.52 -0.02 49 0 38 0
29JUN26 6.50 P 0.72 0.72 0.72 0.72 -0.04 44 2 42 0
29JUN26 6.75 P 0.00 0.00 0.00 0.95 -0.05 0 0 75 0
29JUN26 7.00 P 1.16 1.16 1.16 1.22 -0.03 64 7 20 -7
29JUN26 7.25 P 0.00 0.00 0.00 1.45 -0.01 0 0 75 0
29JUN26 7.50 P 0.00 0.00 0.00 1.70 -0.01 0 0 62 0
29JUN26 7.75 P 0.00 0.00 0.00 1.95 -0.01 0 0 135 0
29JUN26 8.00 P 0.00 0.00 0.00 2.20 -0.01 0 0 30 -50
29JUN26 8.25 P 0.00 0.00 0.00 2.45 -0.01 0 0 15 -1
29JUN26 8.50 P 0.00 0.00 0.00 2.70 -0.01 0 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 2.95 -0.01 0 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 3.20 -0.01 0 0 15 0
29JUN26 9.25 P 0.00 0.00 0.00 3.45 -0.01 0 0 122 0
29JUN26 9.50 P 0.00 0.00 0.00 3.70 -0.01 0 0 375 0
29JUN26 9.75 P 0.00 0.00 0.00 3.95 -0.01 0 0 243 0
29JUN26 10.00 P 0.00 0.00 0.00 4.20 -0.01 0 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 4.70 -0.01 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 5.20 -0.01 0 0 220 0
29JUN26 11.50 P 0.00 0.00 0.00 5.70 -0.01 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 6.20 -0.01 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.70 -0.01 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 7.20 -0.01 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 7.70 -0.01 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 8.20 -0.01 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 8.70 -0.01 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 9.20 -0.01 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 9.70 -0.01 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 10.20 -0.01 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 10.70 -0.01 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 11.20 -0.01 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 11.70 -0.01 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 12.20 -0.01 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 12.70 -0.01 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 13.20 -0.01 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 13.70 -0.01 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 14.20 -0.01 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 15.20 -0.01 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 16.20 -0.01 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 17.20 -0.01 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 18.20 -0.01 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.01 - 43 0 0 -
30JUL26 4.50 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.04 -0.01 47 0 50 0
30JUL26 4.80 P 0.05 0.05 0.05 0.05 -0.01 46 20 20 +20
30JUL26 4.90 P 0.00 0.00 0.00 0.07 0.00 47 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.08 -0.01 45 0 48 0
30JUL26 5.25 P 0.00 0.00 0.00 0.14 -0.01 45 0 25 0
30JUL26 5.50 P 0.00 0.00 0.00 0.23 -0.01 46 0 34 0
30JUL26 5.75 P 0.00 0.00 0.00 0.34 -0.02 46 0 45 0
30JUL26 6.00 P 0.00 0.00 0.00 0.49 0.00 47 0 16 0
30JUL26 6.25 P 0.00 0.00 0.00 0.64 -0.03 45 0 602 0
30JUL26 6.50 P 0.00 0.00 0.00 0.81 -0.06 43 0 69 0
30JUL26 6.75 P 0.00 0.00 0.00 1.01 -0.06 42 0 77 0
30JUL26 7.00 P 0.00 0.00 0.00 1.25 -0.05 46 0 162 0
30JUL26 7.25 P 0.00 0.00 0.00 1.45 -0.07 0 0 48 0
30JUL26 7.50 P 0.00 0.00 0.00 1.70 -0.06 0 0 17 0
30JUL26 7.75 P 0.00 0.00 0.00 1.95 -0.05 0 0 2 0
30JUL26 8.00 P 0.00 0.00 0.00 2.20 -0.04 0 0 30 0
30JUL26 8.25 P 0.00 0.00 0.00 2.45 -0.01 0 0 2 0
30JUL26 8.50 P 0.00 0.00 0.00 2.70 -0.04 0 0 0 -30
30JUL26 8.75 P 0.00 0.00 0.00 2.95 -0.04 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 3.20 -0.04 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 3.45 -0.04 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.70 -0.04 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.95 -0.04 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 4.20 -0.04 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 4.70 -0.04 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 5.20 -0.05 0 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 5.70 -0.04 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.05 - 48 0 0 -
28AUG26 4.50 P 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.08 0.00 48 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.09 -0.01 47 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.11 -0.01 47 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.14 0.00 48 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.16 -0.01 47 0 16 0
28AUG26 5.25 P 0.00 0.00 0.00 0.23 -0.02 46 0 35 0
28AUG26 5.50 P 0.00 0.00 0.00 0.33 -0.02 47 0 100 0
28AUG26 5.75 P 0.00 0.00 0.00 0.44 -0.03 46 0 75 0
28AUG26 6.00 P 0.00 0.00 0.00 0.58 -0.04 46 0 126 0
28AUG26 6.25 P 0.00 0.00 0.00 0.74 -0.04 46 0 116 0
28AUG26 6.50 P 0.00 0.00 0.00 0.91 -0.03 45 0 60 0
28AUG26 6.75 P 0.00 0.00 0.00 1.10 -0.06 45 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.32 -0.05 47 0 5 0
28AUG26 7.25 P 0.00 0.00 0.00 1.53 -0.05 47 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.75 -0.05 46 0 8 0
28AUG26 7.75 P 0.00 0.00 0.00 1.97 -0.06 43 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.21 -0.06 44 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.46 -0.04 47 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.70 -0.04 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.95 -0.04 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 3.20 -0.05 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.45 -0.05 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.70 -0.05 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.07 - 44 0 0 -
29SEP26 4.50 P 0.00 0.00 0.00 0.09 -0.01 45 0 1 0
29SEP26 4.60 P 0.00 0.00 0.00 0.11 -0.01 45 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.13 -0.01 45 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.15 -0.02 45 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.18 -0.02 45 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.20 -0.03 44 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.29 -0.03 45 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.39 -0.03 45 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.52 -0.02 45 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.66 -0.02 45 0 21 0
29SEP26 6.25 P 0.00 0.00 0.00 0.82 -0.03 46 0 43 0
29SEP26 6.50 P 0.00 0.00 0.00 0.98 -0.05 45 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 1.16 -0.06 44 0 100 0
29SEP26 7.00 P 0.00 0.00 0.00 1.36 -0.06 45 0 70 0
29SEP26 7.25 P 0.00 0.00 0.00 1.57 -0.06 45 0 56 0
29SEP26 7.50 P 0.00 0.00 0.00 1.78 -0.07 44 0 255 0
29SEP26 7.75 P 0.00 0.00 0.00 2.00 -0.07 43 0 150 0
29SEP26 8.00 P 0.00 0.00 0.00 2.24 -0.04 45 0 38 0
29SEP26 8.25 P 0.00 0.00 0.00 2.47 -0.05 44 0 22 0
29SEP26 8.50 P 0.00 0.00 0.00 2.70 -0.06 0 0 26 0
29SEP26 8.75 P 0.00 0.00 0.00 2.95 -0.05 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.20 -0.05 0 0 53 0
29SEP26 9.25 P 0.00 0.00 0.00 3.45 -0.05 0 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 3.70 -0.05 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.95 -0.05 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.20 -0.05 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.70 -0.05 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.20 -0.05 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.70 -0.05 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.20 -0.05 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.70 -0.05 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 7.20 -0.05 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.70 -0.05 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 8.20 -0.05 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.70 -0.05 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 9.20 -0.05 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.70 -0.05 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 10.20 -0.05 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 10.70 -0.05 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 11.20 -0.05 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 11.70 -0.05 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 12.20 -0.05 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 12.70 -0.05 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 13.20 -0.05 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 13.70 -0.05 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 14.20 -0.05 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 15.20 -0.05 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 16.20 -0.05 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 17.20 -0.05 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 18.20 -0.05 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.19 - 46 0 0 -
30DEC26 4.50 P 0.00 0.00 0.00 0.21 0.00 46 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.24 -0.01 46 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.26 -0.02 45 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.29 -0.02 45 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.33 -0.02 45 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.36 -0.02 45 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.46 -0.02 45 0 0 0
30DEC26 5.50 P 0.55 0.55 0.55 0.57 -0.02 45 20 20 +20
30DEC26 5.75 P 0.00 0.00 0.00 0.70 -0.02 45 0 27 0
30DEC26 6.00 P 0.00 0.00 0.00 0.84 -0.02 45 0 6 0
30DEC26 6.25 P 0.00 0.00 0.00 0.98 -0.03 44 0 0 0
30DEC26 6.50 P 1.13 1.13 1.13 1.16 -0.02 45 7 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.33 -0.03 45 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 1.52 -0.03 45 0 123 0
30DEC26 7.25 P 0.00 0.00 0.00 1.71 -0.03 45 0 49 0
30DEC26 7.50 P 0.00 0.00 0.00 1.91 -0.05 45 0 64 0
30DEC26 7.75 P 0.00 0.00 0.00 2.12 -0.06 45 0 68 0
30DEC26 8.00 P 0.00 0.00 0.00 2.33 -0.06 44 0 34 0
30DEC26 8.25 P 0.00 0.00 0.00 2.55 -0.06 44 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 2.77 -0.07 44 0 137 0
30DEC26 8.75 P 0.00 0.00 0.00 2.99 -0.03 42 0 157 0
30DEC26 9.00 P 0.00 0.00 0.00 3.23 -0.03 43 0 82 0
30DEC26 9.25 P 0.00 0.00 0.00 3.45 -0.05 0 0 125 0
30DEC26 9.50 P 0.00 0.00 0.00 3.72 -0.03 45 0 114 0
30DEC26 9.75 P 0.00 0.00 0.00 3.96 -0.04 45 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.21 -0.05 47 0 25 0
30DEC26 10.50 P 0.00 0.00 0.00 4.70 -0.05 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.20 -0.05 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.70 -0.05 0 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 6.20 -0.05 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.70 -0.05 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 7.20 -0.05 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.70 -0.05 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 8.20 -0.05 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.70 -0.05 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 9.20 -0.05 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.70 -0.05 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 10.20 -0.05 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 10.70 -0.05 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 11.20 -0.05 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 11.70 -0.05 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.30 - 47 0 0 -
30MAR27 4.50 P 0.00 0.00 0.00 0.33 0.00 47 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.36 -0.01 47 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.39 -0.02 46 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.42 -0.02 46 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.46 -0.02 46 0 60 0
30MAR27 5.00 P 0.00 0.00 0.00 0.50 -0.02 46 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 0.61 -0.01 46 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.73 -0.01 46 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.86 -0.01 46 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 1.00 -0.03 46 0 50 0
30MAR27 6.25 P 0.00 0.00 0.00 1.15 -0.04 46 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 1.30 -0.02 45 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.47 -0.03 45 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.65 -0.05 45 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.84 -0.03 45 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.03 -0.05 45 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.23 -0.03 45 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.43 -0.05 45 0 232 0
30MAR27 8.25 P 0.00 0.00 0.00 2.64 -0.04 45 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.84 -0.05 44 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.06 -0.05 44 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 3.29 -0.03 44 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 3.51 -0.07 43 0 205 0
30MAR27 9.50 P 0.00 0.00 0.00 3.75 -0.02 44 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.99 -0.01 44 0 36 0
30MAR27 10.00 P 0.00 0.00 0.00 4.22 -0.04 43 0 9 0
30MAR27 10.50 P 0.00 0.00 0.00 4.70 -0.06 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.21 -0.04 47 0 0 -5
30MAR27 11.50 P 0.00 0.00 0.00 5.70 -0.05 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 6.20 -0.05 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.71 -0.04 55 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 7.20 -0.05 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.70 -0.05 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 8.21 -0.04 61 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.70 -0.05 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 9.21 -0.04 65 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.48 - 47 0 0 -
29JUN27 4.50 P 0.00 0.00 0.00 0.51 -0.01 47 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.55 0.00 46 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.59 0.00 46 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.64 +0.01 46 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.68 +0.01 46 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.73 +0.01 46 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.86 +0.01 46 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.00 +0.01 46 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.14 +0.01 46 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.29 +0.01 45 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.45 +0.01 45 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.61 0.00 45 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.79 +0.01 45 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.97 +0.01 45 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.15 +0.01 44 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.34 +0.01 44 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.53 +0.01 43 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.73 +0.01 43 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.93 +0.01 42 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.13 0.00 41 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.34 +0.01 41 0 0 0
TOTAL PUT 84 6,876 -55
ALL CONTRACTS TOTAL 725,902 20,669,471 +159,957
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED