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 16 JUN 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 89 27 62 6,317 2,964 3,353 17
AAC AAC TECH (02018) 5,810 3,689 2,121 59,265 29,025 30,240 53
ACC ANHUI CONCH (00914) 1,099 1,058 41 33,245 19,469 13,776 27
AIA AIA (01299) 2,020 916 1,104 149,511 63,554 85,957 38
AIR AIR CHINA (00753) 874 632 242 31,347 16,461 14,886 49
AKS AKESO (09926) 518 277 241 17,222 10,168 7,054 75
ALB BABA (09988) 83,359 44,071 39,288 1,808,646 839,151 969,495 45
ALC ALUMINUM CORP OF CHINA (02600) 1,490 989 501 46,495 23,922 22,573 56
ALH ALI HEALTH (00241) 624 439 185 181,106 79,138 101,968 36
AMC CAM CSI300 (03188) 33 30 3 7,301 2,845 4,456 20
ANA ANTA SPORTS (02020) 6,195 4,152 2,043 186,797 107,024 79,773 30
BCM BANK OF COMM CO LTD (03328) 695 240 455 18,633 9,212 9,421 18
BEA BANK OF EAST ASIA (00023) 480 420 60 31,833 18,682 13,151 18
BIU BIDU (09888) 16,080 7,527 8,553 747,569 332,060 415,509 59
BLI BILIBILI (09626) 2,584 1,236 1,348 218,925 97,065 121,860 59
BOC BOC HK (HLDGS) LTD (02388) 951 654 297 47,684 19,918 27,766 22
BOM BEONE MEDICINES (06160) 429 356 73 26,178 11,557 14,621 38
BUD BUD APAC (01876) 245 74 171 24,004 10,240 13,764 26
BYA BYD (ADJ-A) (01211) 6 2 4 1,746 1,424 322 47
BYD BYD COMPANY (01211) 16,972 7,583 9,389 429,957 187,036 242,921 43
BYE BYD ELECTRONIC (00285) 715 501 214 40,107 18,042 22,065 47
CAT CATL (03750) 3,877 1,757 2,120 148,951 54,032 94,919 58
CCC CHINA COMM CONS (01800) 168 103 65 41,287 28,004 13,283 17
CCE CHINA COAL (01898) 1,081 665 416 43,758 17,917 25,841 37
CDA CHINA CINDA (01359) 30 30 0 3,820 2,829 991 31
CGN CGN POWER (01816) 62 26 36 11,361 5,452 5,909 26
CHQ CHINA HONGQIAO (01378) 4,759 1,950 2,809 31,126 21,004 10,122 44
CHT CHINA MOBILE LTD (00941) 12,468 6,210 6,258 202,880 89,996 112,884 18
CHU CHINA UNICOM LTD (00762) 1,598 1,288 310 68,800 37,202 31,598 27
CIT CITIC (00267) 723 620 103 26,119 13,179 12,940 24
CKH CKH HOLDINGS (00001) 643 432 211 40,051 19,617 20,434 23
CKP CK ASSET (01113) 498 274 224 11,888 4,945 6,943 24
CLI CHINA LIFE INSURANCE (02628) 4,972 2,631 2,341 268,313 121,341 146,972 38
CLP CLP HOLDINGS LTD (00002) 834 585 249 10,173 5,159 5,014 14
CMB CM BANK (03968) 1,093 442 651 172,104 69,148 102,956 20
CNC CNOOC LTD (00883) 27,765 14,294 13,471 343,153 158,269 184,884 51
COG COUNTRY GARDEN ( NIL) 0 0 0 0 0 0 423
COL CHINA OVERSEAS (00688) 2,506 1,629 877 46,536 22,383 24,153 31
COS COSCO SHIP HOLD (01919) 335 112 223 21,250 7,406 13,844 33
CPA CATHAY PACIFIC AIRWAYS (00293) 378 310 68 34,082 15,048 19,034 28
CPC CHINA PETROL & CHEM COR (00386) 5,826 3,897 1,929 273,924 127,434 146,490 28
CPI CPIC (02601) 1,134 743 391 100,074 36,126 63,948 29
CRC CHINA RAIL CONS (01186) 110 0 110 35,461 28,208 7,253 21
CRG CHINA RAILWAY (00390) 301 236 65 37,163 16,179 20,984 24
CRL CHINA RES LAND (01109) 2,047 1,318 729 62,688 29,346 33,342 35
CRP CHINA RES POWER (00836) 971 526 445 12,879 5,413 7,466 23
CSA CSOP A50 ETF (02822) 99 84 15 3,980 1,985 1,995 18
CSE CHINA SHENHUA (01088) 1,623 625 998 55,253 25,204 30,049 28
CSP CSPC PHARMA (01093) 4,137 2,910 1,227 108,911 55,899 53,012 42
CTB CITIC BANK (00998) 163 13 150 18,212 8,571 9,641 21
CTC CHINA TELECOM CORP LTD (00728) 3,018 1,401 1,617 93,572 53,936 39,636 23
CTS CITIC SEC (06030) 3,516 1,817 1,699 37,864 19,972 17,892 44
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 154
GAC GAC GROUP (02238) 46 30 16 6,829 3,895 2,934 33
GAH GEELY AUTO (00175) 6,540 4,892 1,648 49,184 22,067 27,117 36
GHL XINYI GLASS (00868) 381 163 218 8,490 4,462 4,028 34
GLI GANFENG LITHIUM (01772) 2,010 1,755 255 90,631 54,854 35,777 65
GLX GALAXY ENT (00027) 1,875 1,086 789 48,074 22,421 25,653 26
GWM GWMOTOR (02333) 1,619 577 1,042 92,308 48,087 44,221 34
HCF HSCEI ETF (02828) 780 430 350 27,838 11,888 15,950 17
HDO HAIDILAO (06862) 324 105 219 26,217 12,436 13,781 30
HEH POWER ASSETS (00006) 177 69 108 8,512 4,444 4,068 19
HES HAIER SMART HOME (06690) 4,026 3,669 357 18,794 10,454 8,340 23
HEX HK EXCHANGES & CLEARING (00388) 17,359 9,725 7,634 478,973 227,176 251,797 24
HGN HENGAN INT'L (01044) 15 15 0 7,035 2,870 4,165 24
HKB HSBC HOLDINGS PLC (00005) 10,700 5,446 5,254 422,255 166,488 255,767 34
HKG HONG KONG & CHINA GAS (00003) 960 186 774 29,088 9,838 19,250 13
HLD HENDERSON LAND DEV LTD (00012) 305 196 109 19,126 11,335 7,791 24
HNP HUANENG POWER INT INC (00902) 1,183 318 865 52,800 23,245 29,555 29
HOS HUA HONG GRACE (01347) 584 259 325 28,364 12,275 16,089 89
HRB HORIZON ROBOTICS (09660) 343 117 226 56,899 31,127 25,772 51
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 96
INB INNOVENT BIO (01801) 630 347 283 23,763 13,209 10,554 48
JDC JD (09618) 5,812 2,524 3,288 322,058 134,058 188,000 37
JDH JD HEALTH (06618) 1,497 354 1,143 45,269 21,085 24,184 39
JXC JIANGXI COPPER (00358) 1,865 852 1,013 37,364 19,849 17,515 57
KDS KINGDEE INT'L (00268) 471 261 210 34,138 19,386 14,752 61
KLE KUNLUN ENERGY (00135) 144 50 94 4,836 2,235 2,601 21
KSO KINGSOFT (03888) 964 642 322 34,355 20,795 13,560 50
KST KUAISHOU (01024) 34,564 16,138 18,426 592,535 313,955 278,580 52
LAO LAOPU GOLD (06181) 3,588 2,278 1,310 82,036 32,530 49,506 78
LAU LI AUTO (02015) 14,089 7,130 6,959 235,493 112,199 123,294 50
LEN LENOVO GROUP (00992) 8,726 4,965 3,761 381,229 193,143 188,086 72
LNI LI NING (02331) 5,404 1,877 3,527 116,614 57,882 58,732 34
LNK LINK REIT (00823) 3,078 1,635 1,443 51,847 23,850 27,997 17
MDG MIDEA GROUP (00300) 1,620 777 843 39,666 20,983 18,683 21
MEN MENGNIU DAIRY (02319) 613 241 372 28,508 12,542 15,966 31
MET MEITUAN DIANPING (03690) 33,896 18,367 15,529 1,264,617 616,883 647,734 49
MGM MGM CHINA (02282) 1,642 1,514 128 22,138 18,223 3,915 31
MIU XIAOMI (01810) 26,088 14,782 11,306 1,186,417 694,796 491,621 45
MOL CMOC (03993) 1,103 406 697 12,781 6,941 5,840 66
MSB MINSHENG BANK (01988) 187 187 0 6,837 3,281 3,556 21
MTR MTR CORPORATION LTD (00066) 491 91 400 25,640 12,948 12,692 17
NBM CNBM (03323) 4,932 4,605 327 34,774 19,994 14,780 69
NCL NCI (01336) 326 58 268 25,300 11,867 13,433 38
NFU NONGFU SPRING (09633) 572 332 240 14,590 6,437 8,153 26
NTE NTES (09999) 1,386 753 633 55,534 25,657 29,877 34
NWD NEW WORLD DEV CO LTD (00017) 2,670 512 2,158 53,131 18,649 34,482 41
ORT NEW ORIENTAL (09901) 106 45 61 10,248 5,416 4,832 33
PAI PING AN INSURANCE LTD (02318) 34,840 17,456 17,384 906,979 373,149 533,830 36
PEC PETROCHINA CO LTD (00857) 16,190 9,311 6,879 362,679 175,136 187,543 31
PEN XPENG (09868) 9,862 5,602 4,260 276,922 136,094 140,828 51
PHT PA GOODDOCTOR (01833) 658 406 252 20,782 12,879 7,903 42
PIC PICC P&C (02328) 154 18 136 18,672 9,074 9,598 26
PIN PICC GROUP (01339) 100 40 60 12,757 6,894 5,863 35
POP POP MART (09992) 45,748 28,144 17,604 934,115 395,155 538,960 54
SAN SANDS CHINA LTD (01928) 4,631 1,412 3,219 146,876 55,028 91,848 30
SBO SBP GROUP (01177) 498 31 467 18,292 7,742 10,550 35
SET SENSETIME (00020) 179 163 16 18,008 12,358 5,650 46
SHK SUN HUNG KAI PPT LTD (00016) 530 276 254 25,298 13,335 11,963 29
SHL XINYI SOLAR (00968) 214 80 134 30,488 14,389 16,099 39
SHZ SHENZHOU INTL (02313) 379 205 174 20,209 10,968 9,241 29
SMC SMIC (00981) 3,795 1,792 2,003 116,012 58,082 57,930 90
SNO SUNNY OPT (02382) 3,478 1,766 1,712 89,555 34,711 54,844 54
SNP SINOPHARM (01099) 551 145 406 14,066 6,951 7,115 23
SUN SUNAC ( NIL) 0 0 0 0 0 0 120
SWA SWIRE PACIFIC LTD 'A' (00019) 107 105 2 3,340 1,829 1,511 22
TCH TENCENT HOLDINGS LTD (00700) 135,178 82,122 53,056 2,734,943 1,678,443 1,056,500 38
TIC TECHTRONIC IND (00669) 1,363 782 581 28,690 15,629 13,061 29
TRF TRACKER FUND OF HK (02800) 2,930 974 1,956 52,239 20,400 31,839 17
TRP TRIP.COM (09961) 2,224 1,099 1,125 124,269 49,783 74,486 42
VNK CHINA VANKE (02202) 1,489 125 1,364 65,357 20,614 44,743 51
WEB WB ( NIL) 0 0 0 0 0 0 26
WHD WHG (ADJ-B) (00288) 0 0 0 174 0 174 25
WHG WH GROUP (00288) 27 15 12 4,896 1,893 3,003 25
WHL THE WHARF (HLDGS) LTD (00004) 28 17 11 1,920 1,218 702 30
WWC WANT WANT CHINA (00151) 8 0 8 4,509 1,858 2,651 26
WXA WUXI APPTEC (02359) 883 270 613 22,714 12,135 10,579 53
WXB WUXI BIO (02269) 9,367 2,646 6,721 124,776 58,081 66,695 59
XAB ABC ($0.001) (01288) 98 44 54 21,398 7,562 13,836 21
XBC BANK OF CHINA ($0.001) (03988) 4,190 1,183 3,007 507,889 257,156 250,733 19
XCC CCB ($0.001) (00939) 5,612 3,217 2,395 557,000 203,924 353,076 19
XIC ICBC ($0.001) (01398) 9,488 6,035 3,453 452,092 165,948 286,144 20
XPB PSBC ($0.001) (01658) 69 0 69 6,682 2,937 3,745 18
XTW CHINA TOWER ($0.001) (00788) 1,159 951 208 46,174 29,900 16,274 18
YZC YANKUANG ENERGY (01171) 7,792 4,391 3,401 53,067 23,244 29,823 46
ZAO ZA ONLINE (06060) 801 577 224 12,628 8,203 4,425 44
ZJG ZIJIN GOLD INTL (02259) 2,729 1,238 1,491 42,305 22,609 19,696 81
ZJM ZIJIN MINING GROUP (02899) 6,833 3,008 3,825 163,199 61,263 101,936 65
ZSH ZHONGSHENG HLDG (00881) 115 35 80 15,983 9,430 6,553 43
TOTAL 747,991 408,243 339,748 20,750,610 10,094,320 10,656,290
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 480.00 11,281 2.32 35 4.33 1.96 19,489 -2.77 -54.42
C TCH 29JUN26 500.00 9,346 0.96 38 1.81 0.85 55,319 -1.02 -51.52
P TCH 29JUN26 440.00 8,539 6.68 30 7.96 3.48 18,381 +2.27 +51.47
C POP 29JUN26 175.00 6,381 5.52 42 5.98 3.16 10,174 -1.44 -20.69
C TCH 18JUN26 460.00 5,302 1.55 43 6.06 1.25 1,851 -4.82 -75.67
P KST 28AUG26 35.00 5,013 0.53 45 0.65 0.63 5,253 +0.14 +35.90
C TCH 29JUN26 470.00 5,004 3.64 33 6.30 3.20 18,660 -4.25 -53.87
P ALB 29JUN26 105.00 4,862 2.05 37 2.30 1.54 18,881 +0.52 +33.99
P TCH 29JUN26 450.00 4,580 11.60 30 12.90 6.15 17,175 +4.38 +60.66
C XIC 29JUN26 7.00 4,100 0.225 17 0.263 0.218 16,901 +0.017 +8.173
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P TCH 30DEC26 245.00 0 0.11 32 0.00 0.00 65 +0.10 +1,000.00
P TCH 30DEC26 240.00 0 0.08 32 0.00 0.00 100 +0.07 +700.00
P CNC 18JUN26 23.00 50 0.14 52 0.08 0.08 60 +0.12 +600.00
P TCH 30DEC26 250.00 0 0.14 32 0.00 0.00 130 +0.12 +600.00
P TCH 30DEC26 255.00 0 0.18 32 0.00 0.00 120 +0.15 +500.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C AKS 18JUN26 97.50 2 0.01 76 0.08 0.08 17 -0.29 -96.67
C BIU 18JUN26 125.00 0 0.01 64 0.00 0.00 368 -0.28 -96.55
C BIU 18JUN26 122.50 46 0.02 59 0.20 0.13 340 -0.55 -96.49
P CAT 18JUN26 630.00 0 0.01 57 0.00 0.00 90 -0.25 -96.15
C MET 18JUN26 82.50 504 0.01 52 0.10 0.04 831 -0.20 -95.24
* 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$ 17.65
29JUN26 9.00 C 0.00 0.00 0.00 8.66 -0.11 117 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 8.41 -0.11 110 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 8.16 -0.11 102 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.91 -0.11 91 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.66 -0.11 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.16 -0.11 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.66 -0.11 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.16 -0.11 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.66 -0.11 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.16 -0.11 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.66 -0.11 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.16 -0.11 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.66 -0.12 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.15 -0.13 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.67 -0.11 38 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.17 -0.11 31 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.67 -0.16 24 0 20 0
29JUN26 16.50 C 0.00 0.00 0.00 1.17 -0.10 17 0 240 0
29JUN26 17.00 C 0.66 0.66 0.66 0.68 -0.13 13 4 223 +4
29JUN26 17.50 C 0.00 0.00 0.00 0.31 -0.10 16 0 194 0
29JUN26 18.00 C 0.00 0.00 0.00 0.11 -0.05 17 0 76 0
29JUN26 18.50 C 0.04 0.04 0.04 0.03 -0.02 18 3 157 0
29JUN26 19.00 C 0.02 0.02 0.02 0.01 0.00 21 5 249 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 27 0 191 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 127 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 7.68 -0.11 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 7.19 -0.11 58 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 6.69 -0.11 50 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 6.19 -0.11 41 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.69 -0.11 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 5.19 -0.11 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.69 -0.12 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.16 -0.15 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.66 -0.15 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.15 -0.16 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.70 -0.11 0 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.21 -0.11 18 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.72 -0.11 16 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.22 -0.16 12 0 59 0
30JUL26 17.00 C 0.00 0.00 0.00 0.83 -0.14 15 0 25 0
30JUL26 17.50 C 0.00 0.00 0.00 0.51 -0.11 16 0 75 0
30JUL26 18.00 C 0.00 0.00 0.00 0.29 -0.07 16 0 100 0
30JUL26 18.50 C 0.00 0.00 0.00 0.15 -0.05 17 0 121 0
30JUL26 19.00 C 0.00 0.00 0.00 0.07 -0.03 17 0 30 0
30JUL26 19.50 C 0.00 0.00 0.00 0.03 -0.02 17 0 40 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 26 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.71 -0.11 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 6.19 -0.14 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.69 -0.14 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.19 -0.14 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.70 -0.13 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.20 -0.14 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.66 -0.18 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.18 -0.17 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.74 -0.11 16 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.26 -0.11 17 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.80 -0.11 17 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.38 -0.10 18 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.97 -0.11 16 0 0 0
28AUG26 17.50 C 0.70 0.70 0.70 0.67 -0.09 17 15 35 +15
28AUG26 18.00 C 0.00 0.00 0.00 0.44 -0.06 17 0 3 0
28AUG26 18.50 C 0.00 0.00 0.00 0.27 -0.05 17 0 25 0
28AUG26 19.00 C 0.00 0.00 0.00 0.17 -0.03 18 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.09 -0.02 18 0 3 0
28AUG26 20.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.98 -0.11 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.73 -0.11 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.19 -0.16 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.74 -0.11 29 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.19 -0.16 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.69 -0.17 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.19 -0.17 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.70 -0.17 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.20 -0.17 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 3.68 -0.16 0 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 3.28 -0.07 18 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.79 -0.11 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.33 -0.10 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.83 -0.16 14 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 1.48 -0.10 17 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 1.09 -0.16 16 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.79 -0.11 16 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.56 -0.06 17 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 0.38 -0.05 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.25 -0.05 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.16 -0.03 17 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.10 -0.02 18 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.98 -0.14 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.73 -0.15 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.19 -0.19 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.74 -0.15 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.19 -0.20 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.69 -0.21 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.19 -0.22 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.70 -0.17 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 4.26 -0.11 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.73 -0.11 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.35 0.00 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.89 -0.10 18 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.45 -0.09 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.04 -0.08 18 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.66 -0.08 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.29 -0.07 17 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 1.01 -0.06 17 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.78 -0.04 17 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.59 -0.04 17 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 0.45 -0.04 18 0 11 0
30DEC26 19.50 C 0.00 0.00 0.00 0.34 -0.02 18 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.24 -0.02 18 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.12 0.00 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.06 0.00 18 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 0.00 19 0 140 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.98 -0.14 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.73 -0.15 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.19 -0.19 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.74 -0.15 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.19 -0.20 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.69 -0.21 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.23 -0.18 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.71 -0.20 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.26 -0.11 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.78 -0.06 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.35 -0.03 16 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.94 -0.09 18 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 2.52 -0.09 18 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.14 -0.08 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.79 -0.07 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.44 -0.10 17 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.18 -0.05 17 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.95 -0.04 17 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.76 -0.04 17 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.61 -0.04 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.50 -0.03 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.39 -0.02 18 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.23 -0.01 18 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.13 -0.01 18 0 60 0
30MAR27 23.00 C 0.00 0.00 0.00 0.07 -0.01 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 6.74 -0.15 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.19 -0.20 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.69 -0.21 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.23 -0.18 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.72 -0.20 0 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.26 -0.11 0 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.81 -0.05 10 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.43 0.00 17 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.01 -0.11 17 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.62 -0.11 17 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.27 -0.10 17 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.94 -0.11 17 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.65 -0.10 17 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.35 -0.09 17 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.13 -0.08 17 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.95 -0.06 17 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.79 -0.05 17 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.66 -0.04 18 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.53 -0.06 18 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.35 -0.04 18 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.22 -0.03 18 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.13 -0.03 17 0 20 0
29JUN27 24.00 C 0.00 0.00 0.00 0.08 -0.02 18 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
TOTAL CALL 27 2,964 +19
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 150 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 118 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 82 0 244 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 73 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 14 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 50 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 27 0 247 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 20 0 213 0
29JUN26 17.00 P 0.00 0.00 0.00 0.04 0.00 18 0 106 0
29JUN26 17.50 P 0.00 0.00 0.00 0.16 +0.02 17 0 21 0
29JUN26 18.00 P 0.47 0.47 0.47 0.45 +0.06 18 1 40 -1
29JUN26 18.50 P 0.00 0.00 0.00 0.86 +0.09 17 0 24 0
29JUN26 19.00 P 0.00 0.00 0.00 1.35 +0.11 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 1.85 +0.11 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.35 +0.11 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 3.38 +0.06 55 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.37 +0.05 63 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.38 +0.07 78 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.38 +0.13 88 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.35 +0.03 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.38 +0.07 106 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.35 +0.04 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.35 +0.03 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 70 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 35 0 98 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 31 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 23 0 18 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 19 0 8 0
30JUL26 16.00 P 0.00 0.00 0.00 0.02 0.00 17 0 43 0
30JUL26 16.50 P 0.07 0.07 0.07 0.06 0.00 17 15 604 0
30JUL26 17.00 P 0.16 0.16 0.16 0.15 0.00 17 15 139 -15
30JUL26 17.50 P 0.33 0.33 0.33 0.33 +0.02 17 15 49 +15
30JUL26 18.00 P 0.00 0.00 0.00 0.60 +0.03 17 0 16 0
30JUL26 18.50 P 0.00 0.00 0.00 0.94 +0.06 16 0 1 0
30JUL26 19.00 P 0.00 0.00 0.00 1.37 +0.08 16 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 1.85 +0.10 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.35 +0.11 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.38 +0.04 33 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.38 +0.06 40 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.38 +0.07 46 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.38 +0.08 51 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.35 +0.03 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.38 +0.07 62 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.35 +0.04 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.38 +0.06 72 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 24 0 15 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 21 0 42 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 18 0 4 0
28AUG26 15.50 P 0.00 0.00 0.00 0.03 0.00 18 0 25 0
28AUG26 16.00 P 0.00 0.00 0.00 0.07 +0.01 18 0 15 0
28AUG26 16.50 P 0.15 0.15 0.15 0.14 +0.01 18 1 195 0
28AUG26 17.00 P 0.00 0.00 0.00 0.27 +0.02 18 0 51 0
28AUG26 17.50 P 0.45 0.45 0.45 0.47 +0.04 18 15 2 -13
28AUG26 18.00 P 0.00 0.00 0.00 0.73 +0.05 18 0 15 0
28AUG26 18.50 P 0.00 0.00 0.00 1.07 +0.09 18 0 22 0
28AUG26 19.00 P 0.00 0.00 0.00 1.44 +0.13 18 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 1.88 +0.10 18 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.35 +0.10 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.38 +0.04 27 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.38 +0.06 32 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.38 +0.06 37 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.38 +0.06 42 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.35 +0.03 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.38 +0.06 51 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.35 +0.03 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.38 +0.06 59 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 38 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 20 0 19 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 18 0 25 0
29SEP26 15.00 P 0.00 0.00 0.00 0.03 0.00 18 0 25 0
29SEP26 15.50 P 0.00 0.00 0.00 0.06 +0.01 18 0 4 0
29SEP26 16.00 P 0.00 0.00 0.00 0.11 +0.01 17 0 38 0
29SEP26 16.50 P 0.00 0.00 0.00 0.20 +0.01 17 0 2 0
29SEP26 17.00 P 0.00 0.00 0.00 0.35 +0.02 18 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.55 +0.03 18 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.82 +0.05 18 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.15 +0.10 18 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.53 +0.12 19 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.91 +0.09 17 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.36 +0.09 17 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.38 +0.04 24 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.38 +0.06 28 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.38 +0.06 33 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.38 +0.06 37 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.35 +0.03 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.38 +0.06 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.38 +0.06 48 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.38 +0.06 51 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 22 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 20 0 17 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.02 0.00 18 0 10 0
30DEC26 14.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 11 0
30DEC26 14.50 P 0.00 0.00 0.00 0.08 +0.01 18 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 0.13 +0.01 18 0 32 0
30DEC26 15.50 P 0.00 0.00 0.00 0.21 +0.01 18 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.32 +0.01 18 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 0.50 +0.05 18 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.66 +0.01 17 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.91 +0.03 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.24 +0.08 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.55 +0.11 18 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.92 +0.13 19 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.32 +0.08 19 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.68 +0.10 18 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.64 +0.08 21 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.57 +0.05 22 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.56 +0.05 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.49 -0.01 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.50 +0.05 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.48 +0.06 30 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.47 +0.05 33 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.44 +0.03 33 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 0.00 18 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.09 +0.01 18 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.14 +0.01 18 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.21 +0.01 18 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.31 +0.01 18 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 0.44 +0.01 17 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.61 +0.02 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.81 +0.03 17 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.05 +0.02 17 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.38 +0.08 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.65 +0.03 18 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.05 +0.14 19 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.44 +0.10 19 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.85 +0.10 20 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.70 +0.08 20 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.61 +0.05 21 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.59 +0.06 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.51 0.00 23 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.50 +0.05 25 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.48 +0.05 27 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.47 +0.05 29 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.44 +0.02 29 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 0.00 17 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.08 0.00 17 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.13 0.00 18 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.19 0.00 17 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.28 0.00 17 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.40 0.00 18 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.55 +0.01 18 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.73 +0.03 18 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.94 +0.04 18 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.17 +0.01 18 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.47 +0.03 18 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.78 +0.03 18 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.07 +0.05 17 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.51 +0.06 19 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.90 +0.14 19 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.76 +0.07 20 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.65 +0.05 20 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.59 +0.05 21 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.52 +0.01 21 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.50 +0.02 23 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.48 +0.05 24 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.47 +0.05 26 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.45 +0.03 27 0 0 0
TOTAL PUT 62 3,353 -14
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AAC - AAC TECH CLOSING PRICE HK$ 47.84
29JUN26 23.00 C 0.00 0.00 0.00 24.90 +2.24 168 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 23.88 +2.22 143 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 22.87 +2.21 120 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 21.93 +2.26 153 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 20.87 +2.20 101 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.87 +2.20 92 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.84 +2.17 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.90 +2.23 108 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.87 +2.20 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.93 +2.40 104 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.87 +2.27 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.88 +2.19 67 0 12 0
29JUN26 35.00 C 0.00 0.00 0.00 12.88 +2.36 61 0 105 0
29JUN26 36.00 C 0.00 0.00 0.00 11.88 +2.35 54 0 980 0
29JUN26 37.00 C 0.00 0.00 0.00 10.88 +2.08 48 0 137 0
29JUN26 38.00 C 0.00 0.00 0.00 9.89 +2.30 51 0 296 0
29JUN26 39.00 C 0.00 0.00 0.00 9.14 +2.51 80 0 133 0
29JUN26 40.00 C 0.00 0.00 0.00 7.94 +2.22 52 0 202 0
29JUN26 41.00 C 0.00 0.00 0.00 7.00 +2.15 53 0 262 0
29JUN26 42.00 C 0.00 0.00 0.00 6.08 +2.04 52 0 269 0
29JUN26 43.00 C 4.82 4.82 4.82 5.21 +1.82 53 1 381 0
29JUN26 44.00 C 0.00 0.00 0.00 4.39 +1.70 52 0 413 0
29JUN26 45.00 C 2.64 4.52 2.64 3.53 +1.46 49 100 758 -36
29JUN26 46.00 C 2.23 3.63 2.23 2.87 +1.27 50 215 683 -60
29JUN26 47.00 C 1.60 3.12 1.60 2.30 +1.07 51 208 463 +5
29JUN26 48.00 C 1.48 2.52 1.48 1.80 +0.89 51 193 585 +37
29JUN26 49.00 C 1.00 1.95 1.00 1.38 +0.73 51 129 620 +24
29JUN26 50.00 C 0.81 1.51 0.81 1.04 +0.58 51 212 559 +27
29JUN26 52.50 C 0.43 0.88 0.39 0.50 +0.33 53 273 592 +153
29JUN26 55.00 C 0.21 0.27 0.21 0.20 +0.14 53 71 437 +45
29JUN26 57.50 C 0.12 0.14 0.12 0.07 +0.05 53 8 134 -8
29JUN26 60.00 C 0.09 0.09 0.09 0.03 +0.02 55 15 190 +5
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 160 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 62 0 75 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 69 0 89 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 75 0 40 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 23.92 +2.26 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 22.93 +2.27 65 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 21.93 +2.26 55 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 20.93 +2.26 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 19.97 +2.28 68 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 18.93 +2.26 0 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 17.95 +2.28 50 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 16.96 +2.15 50 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 16.15 +2.32 71 0 15 0
30JUL26 33.00 C 0.00 0.00 0.00 14.95 +2.08 0 0 1 0
30JUL26 34.00 C 0.00 0.00 0.00 13.94 +2.15 0 0 20 0
30JUL26 35.00 C 0.00 0.00 0.00 13.08 +2.09 52 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 11.98 +1.93 35 0 45 0
30JUL26 37.00 C 0.00 0.00 0.00 11.44 +2.29 61 0 256 0
30JUL26 38.00 C 0.00 0.00 0.00 10.31 +2.01 51 0 204 0
30JUL26 39.00 C 0.00 0.00 0.00 9.42 +1.87 50 0 284 0
30JUL26 40.00 C 0.00 0.00 0.00 8.65 +2.06 52 0 272 0
30JUL26 41.00 C 0.00 0.00 0.00 7.73 +1.68 49 0 255 0
30JUL26 42.00 C 0.00 0.00 0.00 7.03 +1.76 51 0 321 0
30JUL26 43.00 C 0.00 0.00 0.00 6.31 +1.65 51 0 396 0
30JUL26 44.00 C 6.00 6.00 6.00 5.46 +1.51 48 6 355 -5
30JUL26 45.00 C 4.88 5.88 4.80 4.86 +1.36 48 38 535 -6
30JUL26 46.00 C 3.95 4.46 3.95 4.29 +1.32 49 8 354 -4
30JUL26 47.00 C 3.45 4.09 3.24 3.77 +1.21 49 106 571 +1
30JUL26 48.00 C 2.90 3.45 2.90 3.30 +1.04 49 156 343 +46
30JUL26 49.00 C 2.67 3.53 2.65 2.87 +0.98 49 148 421 +1
30JUL26 50.00 C 2.21 2.94 2.21 2.48 +0.86 50 65 322 +22
30JUL26 52.50 C 1.45 1.94 1.45 1.74 +0.68 51 77 227 +1
30JUL26 55.00 C 1.02 1.34 0.95 1.20 +0.54 51 57 354 +20
30JUL26 57.50 C 0.82 0.87 0.80 0.78 +0.38 51 36 287 +30
30JUL26 60.00 C 0.00 0.00 0.00 0.49 +0.25 51 0 108 0
30JUL26 62.50 C 0.00 0.00 0.00 0.31 +0.17 51 0 135 0
30JUL26 65.00 C 0.00 0.00 0.00 0.19 +0.11 51 0 70 0
30JUL26 67.50 C 0.00 0.00 0.00 0.11 +0.06 51 0 37 0
28AUG26 27.00 C 0.00 0.00 0.00 20.98 +2.14 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 20.00 +2.18 39 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 18.93 +2.11 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 18.08 +2.31 52 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 17.19 +2.25 57 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 16.15 +2.14 50 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 15.22 +2.13 51 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 14.23 +1.99 48 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 13.37 +1.99 50 0 106 0
28AUG26 36.00 C 0.00 0.00 0.00 12.55 +2.01 52 0 56 0
28AUG26 37.00 C 0.00 0.00 0.00 11.56 +1.96 48 0 75 0
28AUG26 38.00 C 0.00 0.00 0.00 10.84 +1.94 51 0 234 0
28AUG26 39.00 C 0.00 0.00 0.00 9.97 +1.75 50 0 122 0
28AUG26 40.00 C 0.00 0.00 0.00 9.45 +1.91 54 0 141 0
28AUG26 41.00 C 0.00 0.00 0.00 8.51 +1.78 51 0 167 0
28AUG26 42.00 C 0.00 0.00 0.00 7.82 +1.71 51 0 156 0
28AUG26 43.00 C 0.00 0.00 0.00 7.16 +1.63 51 0 382 0
28AUG26 44.00 C 0.00 0.00 0.00 6.53 +1.61 51 0 400 0
28AUG26 45.00 C 5.40 6.64 5.40 5.86 +1.44 50 26 518 -1
28AUG26 46.00 C 4.67 6.05 4.67 5.33 +1.30 50 125 474 +15
28AUG26 47.00 C 4.26 5.50 4.26 4.79 +1.17 50 78 789 -41
28AUG26 48.00 C 4.06 4.42 3.83 4.32 +1.14 50 195 395 +60
28AUG26 49.00 C 3.86 4.12 3.81 3.94 +1.14 50 169 488 +40
28AUG26 50.00 C 3.47 4.18 3.47 3.51 +1.00 50 144 612 -74
28AUG26 52.50 C 2.48 2.99 2.48 2.74 +0.85 51 185 270 +1
28AUG26 55.00 C 1.88 2.57 1.88 2.08 +0.68 51 122 247 -15
28AUG26 57.50 C 0.00 0.00 0.00 1.54 +0.54 51 0 255 0
28AUG26 60.00 C 1.08 1.16 1.08 1.12 +0.41 51 2 161 0
28AUG26 62.50 C 0.89 0.95 0.89 0.81 +0.31 51 2 105 0
28AUG26 65.00 C 0.00 0.00 0.00 0.58 +0.23 51 0 30 0
28AUG26 67.50 C 0.00 0.00 0.00 0.41 +0.17 51 0 89 0
29SEP26 23.00 C 0.00 0.00 0.00 24.92 +2.04 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 23.95 +2.23 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 23.08 +2.32 53 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 22.08 +2.29 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 20.98 +2.14 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 20.29 +2.40 60 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 19.33 +2.25 58 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 18.39 +2.37 57 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 17.45 +2.21 56 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 16.62 +2.47 57 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 15.48 +2.01 49 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 14.70 +2.14 52 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 13.72 +2.01 49 0 215 0
29SEP26 36.00 C 0.00 0.00 0.00 12.96 +2.03 51 0 245 0
29SEP26 37.00 C 0.00 0.00 0.00 11.99 +1.69 48 0 420 0
29SEP26 38.00 C 0.00 0.00 0.00 11.33 +1.84 50 0 182 0
29SEP26 39.00 C 0.00 0.00 0.00 10.56 +1.76 50 0 42 0
29SEP26 40.00 C 0.00 0.00 0.00 9.90 +1.76 50 0 336 0
29SEP26 41.00 C 0.00 0.00 0.00 9.09 +1.59 49 0 88 0
29SEP26 42.00 C 0.00 0.00 0.00 8.50 +1.58 50 0 104 0
29SEP26 43.00 C 0.00 0.00 0.00 7.88 +1.65 50 0 75 0
29SEP26 44.00 C 0.00 0.00 0.00 7.33 +1.69 50 0 137 0
29SEP26 45.00 C 0.00 0.00 0.00 6.60 +1.44 48 0 351 0
29SEP26 46.00 C 6.05 6.21 6.05 6.13 +1.42 49 60 296 -9
29SEP26 47.00 C 5.61 5.61 5.61 5.54 +1.24 48 15 251 +15
29SEP26 48.00 C 4.84 5.15 4.59 5.11 +1.14 49 75 252 0
29SEP26 49.00 C 4.63 4.72 4.61 4.72 +1.20 49 75 274 +9
29SEP26 50.00 C 4.30 4.32 4.23 4.25 +1.05 48 75 527 -15
29SEP26 52.50 C 3.47 3.47 3.47 3.47 +0.92 49 15 320 +15
29SEP26 55.00 C 2.75 2.75 2.75 2.75 +0.75 50 2 141 -2
29SEP26 57.50 C 2.06 2.43 2.03 2.22 +0.68 50 75 168 +1
29SEP26 60.00 C 1.64 1.64 1.64 1.73 +0.56 50 15 149 +15
29SEP26 62.50 C 1.70 1.70 1.70 1.34 +0.46 50 15 97 -15
29SEP26 65.00 C 1.11 1.13 1.11 1.03 +0.37 50 16 138 -15
29SEP26 67.50 C 0.80 0.80 0.80 0.79 +0.29 50 15 195 0
29SEP26 70.00 C 0.80 0.80 0.80 0.60 +0.23 50 15 212 0
30DEC26 23.00 C 0.00 0.00 0.00 25.33 +2.18 53 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 24.43 +2.22 55 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 23.25 +1.97 38 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 22.64 +2.27 56 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 21.61 +2.15 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 20.71 +2.13 51 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 19.85 +2.14 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 18.93 +2.00 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 18.11 +2.06 51 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 17.20 +2.03 49 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 16.41 +1.98 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 15.55 +1.94 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 14.84 +1.96 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 14.17 +1.99 50 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.40 +1.97 49 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 12.62 +1.85 48 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 11.88 +1.74 48 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 11.52 +1.98 50 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 10.74 +1.78 49 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 10.11 +1.64 48 0 79 0
30DEC26 43.00 C 0.00 0.00 0.00 9.55 +1.68 49 0 21 0
30DEC26 44.00 C 0.00 0.00 0.00 9.15 +1.70 50 0 17 0
30DEC26 45.00 C 0.00 0.00 0.00 8.37 +1.43 48 0 59 0
30DEC26 46.00 C 0.00 0.00 0.00 7.87 +1.37 48 0 90 0
30DEC26 47.00 C 0.00 0.00 0.00 7.40 +1.32 48 0 48 0
30DEC26 48.00 C 0.00 0.00 0.00 6.95 +1.26 48 0 49 0
30DEC26 49.00 C 0.00 0.00 0.00 6.52 +1.20 48 0 92 0
30DEC26 50.00 C 0.00 0.00 0.00 6.07 +1.02 47 0 71 0
30DEC26 52.50 C 0.00 0.00 0.00 5.18 +1.14 47 0 135 0
30DEC26 55.00 C 3.96 3.96 3.96 4.31 +0.73 47 15 99 +15
30DEC26 57.50 C 0.00 0.00 0.00 3.87 +0.86 49 0 144 0
30DEC26 60.00 C 2.87 2.87 2.87 3.27 +0.76 48 15 19 -15
30DEC26 62.50 C 0.00 0.00 0.00 2.75 +0.72 48 0 46 0
30DEC26 65.00 C 0.00 0.00 0.00 2.32 +0.60 48 0 4 0
30DEC26 67.50 C 0.00 0.00 0.00 1.94 +0.49 48 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 25.78 +2.22 55 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 24.98 +2.32 57 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 23.94 +2.16 53 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 23.20 +2.29 55 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 22.17 +2.10 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 21.48 +2.24 53 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 20.63 +2.21 53 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 19.69 +2.06 51 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 19.02 +2.16 52 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 18.23 +2.12 51 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 17.39 +2.00 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 16.66 +1.98 50 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 15.87 +1.87 49 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 15.12 +1.78 48 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 14.64 +1.94 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.65 +1.56 47 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 13.08 +1.53 48 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 12.58 +1.59 48 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 12.25 +1.86 50 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 11.44 +1.59 48 0 51 0
30MAR27 43.00 C 0.00 0.00 0.00 11.12 +1.76 50 0 33 0
30MAR27 44.00 C 0.00 0.00 0.00 10.37 +1.48 48 0 22 0
30MAR27 45.00 C 0.00 0.00 0.00 9.87 +1.49 48 0 6 0
30MAR27 46.00 C 0.00 0.00 0.00 9.57 +1.62 49 0 44 0
30MAR27 47.00 C 0.00 0.00 0.00 8.98 +1.44 48 0 21 0
30MAR27 48.00 C 0.00 0.00 0.00 8.66 +1.51 49 0 48 0
30MAR27 49.00 C 0.00 0.00 0.00 8.15 +1.36 48 0 22 0
30MAR27 50.00 C 0.00 0.00 0.00 7.73 +1.26 48 0 30 0
30MAR27 52.50 C 0.00 0.00 0.00 6.94 +1.20 49 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 5.95 +0.94 48 0 36 0
30MAR27 57.50 C 0.00 0.00 0.00 5.25 +0.92 48 0 57 0
30MAR27 60.00 C 0.00 0.00 0.00 4.61 +0.81 48 0 50 0
30MAR27 62.50 C 4.19 4.19 4.19 4.13 +0.82 48 15 61 +15
30MAR27 65.00 C 0.00 0.00 0.00 3.65 +0.77 49 0 15 0
30MAR27 67.50 C 3.00 3.00 3.00 3.20 +0.69 48 3 3 +3
29JUN27 34.00 C 0.00 0.00 0.00 17.48 +1.94 51 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 16.80 +1.90 50 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 16.14 +1.86 50 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 15.61 +1.93 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 14.75 +1.65 49 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 14.16 +1.61 49 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 13.69 +1.68 49 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 13.02 +1.52 48 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 12.77 +1.76 50 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 12.04 +1.50 49 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 11.75 +1.67 50 0 4 0
29JUN27 45.00 C 0.00 0.00 0.00 11.27 +1.64 50 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 10.80 +1.58 50 0 4 0
29JUN27 47.00 C 0.00 0.00 0.00 10.07 +1.37 48 0 3 0
29JUN27 48.00 C 0.00 0.00 0.00 9.65 +1.21 48 0 9 0
29JUN27 49.00 C 0.00 0.00 0.00 9.25 +1.20 48 0 29 0
29JUN27 50.00 C 7.77 7.77 7.77 8.86 +1.35 48 1 70 0
29JUN27 52.50 C 0.00 0.00 0.00 8.08 +1.19 49 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 7.29 +1.18 49 0 14 0
29JUN27 57.50 C 0.00 0.00 0.00 6.58 +1.09 49 0 56 0
29JUN27 60.00 C 0.00 0.00 0.00 5.94 +1.07 49 0 23 0
29JUN27 62.50 C 0.00 0.00 0.00 5.32 +1.00 49 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 4.77 +0.88 49 0 0 0
29JUN27 67.50 C 4.75 4.75 4.40 4.30 +0.84 49 2 10 0
TOTAL CALL 3,689 29,025 +300
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 145 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 137 0 56 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 129 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 122 0 72 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 115 0 121 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 109 0 61 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 102 0 100 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 95 0 174 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 89 0 286 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 83 0 374 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 77 0 619 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 71 0 291 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 66 0 347 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 1,457 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 -0.02 55 0 373 0
29JUN26 38.00 P 0.00 0.00 0.00 0.02 -0.04 55 0 537 0
29JUN26 39.00 P 0.10 0.10 0.10 0.04 -0.08 55 17 477 0
29JUN26 40.00 P 0.00 0.00 0.00 0.07 -0.13 54 0 850 0
29JUN26 41.00 P 0.19 0.20 0.16 0.12 -0.22 53 16 417 -14
29JUN26 42.00 P 0.24 0.25 0.19 0.21 -0.32 53 36 183 -30
29JUN26 43.00 P 0.50 0.50 0.30 0.34 -0.46 53 49 306 +27
29JUN26 44.00 P 0.72 0.72 0.35 0.52 -0.63 53 21 771 0
29JUN26 45.00 P 0.84 0.84 0.74 0.78 -0.82 54 38 267 -13
29JUN26 46.00 P 1.45 1.54 0.75 1.11 -0.96 54 95 361 -12
29JUN26 47.00 P 1.50 1.55 1.36 1.53 -1.23 54 78 244 +15
29JUN26 48.00 P 2.38 2.38 1.84 2.03 -1.43 54 63 256 +31
29JUN26 49.00 P 2.52 2.69 2.16 2.62 -1.61 55 61 106 +31
29JUN26 50.00 P 2.91 3.00 2.91 3.29 -1.63 56 25 72 +25
29JUN26 52.50 P 0.00 0.00 0.00 5.10 -2.05 52 0 1 0
29JUN26 55.00 P 0.00 0.00 0.00 7.40 -2.19 58 0 1 0
29JUN26 57.50 P 0.00 0.00 0.00 9.69 -2.33 51 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.16 -2.39 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 14.74 -2.28 78 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.34 -2.18 99 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 19.66 -2.36 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.16 -2.36 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.83 -2.19 124 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 74 0 99 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 59 0 7 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 55 0 9 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 56 0
30JUL26 31.00 P 0.00 0.00 0.00 0.02 -0.02 52 0 58 0
30JUL26 32.00 P 0.00 0.00 0.00 0.03 -0.03 52 0 41 0
30JUL26 33.00 P 0.10 0.11 0.10 0.05 -0.04 52 62 241 +62
30JUL26 34.00 P 0.16 0.16 0.16 0.08 -0.06 52 10 116 0
30JUL26 35.00 P 0.00 0.00 0.00 0.12 -0.09 52 0 218 0
30JUL26 36.00 P 0.00 0.00 0.00 0.17 -0.13 51 0 390 0
30JUL26 37.00 P 0.32 0.32 0.32 0.25 -0.17 51 5 317 -5
30JUL26 38.00 P 0.45 0.45 0.39 0.35 -0.22 51 65 502 +50
30JUL26 39.00 P 0.50 0.50 0.50 0.48 -0.29 51 6 369 +2
30JUL26 40.00 P 0.77 0.77 0.77 0.63 -0.38 51 15 556 0
30JUL26 41.00 P 0.94 0.98 0.80 0.84 -0.44 51 4 212 -2
30JUL26 42.00 P 0.98 0.98 0.98 1.08 -0.51 51 2 443 0
30JUL26 43.00 P 1.42 1.42 1.27 1.36 -0.61 52 16 247 +4
30JUL26 44.00 P 0.00 0.00 0.00 1.69 -0.69 52 0 301 0
30JUL26 45.00 P 2.16 2.16 1.61 2.08 -0.80 52 64 578 +28
30JUL26 46.00 P 2.58 2.58 2.22 2.47 -0.97 52 60 363 +18
30JUL26 47.00 P 2.86 3.03 2.54 2.99 -1.02 52 206 393 +91
30JUL26 48.00 P 3.62 3.62 3.03 3.50 -1.14 52 214 374 +117
30JUL26 49.00 P 3.92 3.95 3.30 4.07 -1.25 52 77 249 +39
30JUL26 50.00 P 4.00 4.41 4.00 4.71 -1.32 53 25 102 -10
30JUL26 52.50 P 5.50 5.50 5.50 6.45 -1.63 54 10 46 +10
30JUL26 55.00 P 0.00 0.00 0.00 8.26 -1.95 52 0 15 0
30JUL26 57.50 P 0.00 0.00 0.00 10.29 -1.95 51 0 4 0
30JUL26 60.00 P 0.00 0.00 0.00 12.56 -2.00 53 0 4 0
30JUL26 62.50 P 0.00 0.00 0.00 15.15 -1.91 62 0 2 0
30JUL26 65.00 P 0.00 0.00 0.00 17.54 -1.99 65 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 19.75 -2.30 57 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 26 0
28AUG26 28.00 P 0.00 0.00 0.00 0.03 -0.02 52 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.04 -0.04 51 0 45 0
28AUG26 30.00 P 0.00 0.00 0.00 0.07 -0.04 52 0 17 0
28AUG26 31.00 P 0.19 0.19 0.19 0.10 -0.06 51 2 20 +2
28AUG26 32.00 P 0.00 0.00 0.00 0.14 -0.09 51 0 45 0
28AUG26 33.00 P 0.00 0.00 0.00 0.19 -0.12 51 0 60 0
28AUG26 34.00 P 0.38 0.38 0.38 0.27 -0.16 51 19 98 +19
28AUG26 35.00 P 0.00 0.00 0.00 0.36 -0.20 51 0 179 0
28AUG26 36.00 P 0.00 0.00 0.00 0.48 -0.24 51 0 141 0
28AUG26 37.00 P 0.00 0.00 0.00 0.62 -0.31 51 0 182 0
28AUG26 38.00 P 0.93 0.93 0.75 0.78 -0.37 51 16 201 0
28AUG26 39.00 P 0.92 0.92 0.92 0.99 -0.41 51 1 290 0
28AUG26 40.00 P 0.00 0.00 0.00 1.22 -0.48 51 0 194 0
28AUG26 41.00 P 1.66 1.66 1.66 1.50 -0.54 51 15 204 +15
28AUG26 42.00 P 0.00 0.00 0.00 1.80 -0.61 51 0 271 0
28AUG26 43.00 P 0.00 0.00 0.00 2.15 -0.68 52 0 231 0
28AUG26 44.00 P 2.46 2.50 2.46 2.53 -0.72 52 30 298 +6
28AUG26 45.00 P 2.91 2.97 2.66 2.93 -0.85 51 35 318 +19
28AUG26 46.00 P 3.51 3.51 3.36 3.40 -0.92 52 37 338 +23
28AUG26 47.00 P 3.86 3.86 3.39 3.90 -1.00 52 45 266 +15
28AUG26 48.00 P 4.13 4.45 3.88 4.41 -1.09 52 58 273 +7
28AUG26 49.00 P 4.97 5.06 4.97 5.01 -1.14 52 55 286 +40
28AUG26 50.00 P 4.92 4.92 4.92 5.63 -1.11 53 15 189 +15
28AUG26 52.50 P 0.00 0.00 0.00 7.14 -1.45 51 0 60 0
28AUG26 55.00 P 0.00 0.00 0.00 9.18 -1.54 54 0 15 0
28AUG26 57.50 P 0.00 0.00 0.00 11.05 -1.69 53 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 13.24 -1.87 55 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 15.42 -1.85 55 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 17.63 -2.11 54 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 20.02 -2.07 56 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 42 0
29SEP26 24.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.03 -0.01 52 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.04 -0.02 51 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 0.06 -0.03 51 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.08 -0.04 50 0 38 0
29SEP26 29.00 P 0.21 0.21 0.21 0.12 -0.05 50 2 127 0
29SEP26 30.00 P 0.25 0.25 0.25 0.16 -0.08 50 2 196 0
29SEP26 31.00 P 0.00 0.00 0.00 0.22 -0.10 50 0 61 0
29SEP26 32.00 P 0.00 0.00 0.00 0.30 -0.13 50 0 433 0
29SEP26 33.00 P 0.53 0.53 0.53 0.39 -0.16 50 1 487 0
29SEP26 34.00 P 0.00 0.00 0.00 0.51 -0.20 50 0 80 0
29SEP26 35.00 P 0.00 0.00 0.00 0.64 -0.25 50 0 300 0
29SEP26 36.00 P 0.00 0.00 0.00 0.80 -0.30 50 0 310 0
29SEP26 37.00 P 1.14 1.14 1.14 0.99 -0.35 50 1 709 +1
29SEP26 38.00 P 0.00 0.00 0.00 1.21 -0.41 50 0 173 0
29SEP26 39.00 P 0.00 0.00 0.00 1.46 -0.46 50 0 92 0
29SEP26 40.00 P 1.98 1.98 1.98 1.74 -0.51 50 1 156 -1
29SEP26 41.00 P 2.20 2.20 1.98 2.04 -0.58 50 30 234 +29
29SEP26 42.00 P 2.33 2.33 2.33 2.39 -0.63 50 15 132 0
29SEP26 43.00 P 2.82 2.82 2.46 2.76 -0.69 51 52 321 +22
29SEP26 44.00 P 3.12 3.12 3.12 3.19 -0.73 51 15 138 +15
29SEP26 45.00 P 3.68 3.68 3.31 3.60 -0.84 50 76 942 +60
29SEP26 46.00 P 4.02 4.05 3.59 4.05 -0.95 50 32 181 +15
29SEP26 47.00 P 4.46 4.52 4.16 4.63 -0.91 51 66 232 +15
29SEP26 48.00 P 5.21 5.44 5.12 5.12 -1.01 51 46 381 +15
29SEP26 49.00 P 5.25 5.25 5.25 5.70 -1.07 51 15 238 +15
29SEP26 50.00 P 0.00 0.00 0.00 6.36 -1.11 51 0 105 0
29SEP26 52.50 P 0.00 0.00 0.00 7.82 -1.40 50 0 30 0
29SEP26 55.00 P 0.00 0.00 0.00 9.67 -1.55 51 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.31 -1.84 48 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.64 -1.68 52 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.77 -1.79 52 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.08 -1.86 54 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.35 -1.79 55 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.53 -2.09 52 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.08 -0.03 49 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.11 -0.04 48 0 12 0
30DEC26 25.00 P 0.00 0.00 0.00 0.15 -0.06 48 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.20 -0.07 48 0 3 0
30DEC26 27.00 P 0.00 0.00 0.00 0.26 -0.10 48 0 47 0
30DEC26 28.00 P 0.00 0.00 0.00 0.34 -0.12 48 0 105 0
30DEC26 29.00 P 0.00 0.00 0.00 0.43 -0.15 48 0 68 0
30DEC26 30.00 P 0.00 0.00 0.00 0.55 -0.17 48 0 58 0
30DEC26 31.00 P 0.00 0.00 0.00 0.67 -0.22 48 0 127 0
30DEC26 32.00 P 0.00 0.00 0.00 0.83 -0.24 48 0 58 0
30DEC26 33.00 P 0.00 0.00 0.00 1.00 -0.30 48 0 83 0
30DEC26 34.00 P 0.00 0.00 0.00 1.20 -0.32 48 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 1.43 -0.36 48 0 42 0
30DEC26 36.00 P 0.00 0.00 0.00 1.65 -0.42 48 0 226 0
30DEC26 37.00 P 0.00 0.00 0.00 1.94 -0.44 48 0 45 0
30DEC26 38.00 P 0.00 0.00 0.00 2.24 -0.46 48 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 2.55 -0.52 48 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 2.92 -0.54 49 0 39 0
30DEC26 41.00 P 3.26 3.26 3.26 3.29 -0.59 49 1 30 0
30DEC26 42.00 P 4.04 4.04 3.30 3.69 -0.64 49 20 45 0
30DEC26 43.00 P 0.00 0.00 0.00 4.10 -0.70 48 0 1,256 0
30DEC26 44.00 P 4.40 4.40 4.10 4.58 -0.74 49 5 43 +3
30DEC26 45.00 P 5.02 5.02 4.80 5.06 -0.76 49 4 12 +4
30DEC26 46.00 P 0.00 0.00 0.00 5.59 -0.79 49 0 52 0
30DEC26 47.00 P 6.04 6.04 6.04 6.12 -0.64 49 1 31 +1
30DEC26 48.00 P 0.00 0.00 0.00 6.66 -0.66 49 0 30 0
30DEC26 49.00 P 0.00 0.00 0.00 7.06 -0.95 48 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 7.57 -1.13 47 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 9.05 -1.46 47 0 45 0
30DEC26 55.00 P 0.00 0.00 0.00 10.93 -1.43 48 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.81 -1.45 48 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.87 -1.51 50 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.89 -1.59 50 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.95 -1.64 50 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.99 -1.83 49 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.23 -0.05 48 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 0.29 -0.08 48 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.38 -0.09 48 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.47 -0.12 48 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 0.59 -0.13 48 0 80 0
30MAR27 28.00 P 0.00 0.00 0.00 0.72 -0.17 48 0 53 0
30MAR27 29.00 P 0.00 0.00 0.00 0.87 -0.20 48 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 1.04 -0.22 48 0 59 0
30MAR27 31.00 P 0.00 0.00 0.00 1.22 -0.28 48 0 21 0
30MAR27 32.00 P 1.55 1.55 1.55 1.45 -0.28 48 8 34 -8
30MAR27 33.00 P 0.00 0.00 0.00 1.68 -0.33 48 0 21 0
30MAR27 34.00 P 1.95 1.95 1.95 1.92 -0.35 48 5 21 0
30MAR27 35.00 P 2.25 2.25 2.25 2.22 -0.39 48 15 62 0
30MAR27 36.00 P 0.00 0.00 0.00 2.52 -0.41 48 0 32 0
30MAR27 37.00 P 0.00 0.00 0.00 2.83 -0.44 49 0 41 0
30MAR27 38.00 P 3.13 3.13 3.13 3.14 -0.51 48 2 63 +2
30MAR27 39.00 P 0.00 0.00 0.00 3.50 -0.55 48 0 19 0
30MAR27 40.00 P 0.00 0.00 0.00 3.90 -0.57 48 0 54 0
30MAR27 41.00 P 4.23 4.23 4.23 4.31 -0.60 48 2 15 0
30MAR27 42.00 P 0.00 0.00 0.00 4.73 -0.65 48 0 17 0
30MAR27 43.00 P 5.03 5.03 5.03 5.17 -0.70 48 6 45 0
30MAR27 44.00 P 0.00 0.00 0.00 5.64 -0.74 48 0 70 0
30MAR27 45.00 P 0.00 0.00 0.00 6.14 -0.78 48 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 6.64 -0.84 48 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 7.17 -0.85 48 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 7.73 -0.91 48 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 8.20 -1.03 47 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 9.00 -0.84 48 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 10.40 -1.21 48 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.17 -1.24 48 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 13.96 -1.33 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.85 -1.35 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.80 -1.42 49 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.78 -1.45 49 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.87 -1.59 49 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 2.69 -0.25 49 0 4 0
29JUN27 35.00 P 0.00 0.00 0.00 2.99 -0.30 49 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 3.29 -0.34 48 0 7 0
29JUN27 37.00 P 0.00 0.00 0.00 3.63 -0.37 48 0 2 0
29JUN27 38.00 P 0.00 0.00 0.00 4.00 -0.40 48 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 4.40 -0.57 48 0 17 0
29JUN27 40.00 P 0.00 0.00 0.00 4.81 -0.61 48 0 32 0
29JUN27 41.00 P 0.00 0.00 0.00 5.23 -0.65 48 0 17 0
29JUN27 42.00 P 0.00 0.00 0.00 5.72 -0.65 48 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 6.18 -0.63 48 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 6.67 -0.67 48 0 17 0
29JUN27 45.00 P 0.00 0.00 0.00 7.17 -0.73 48 0 17 0
29JUN27 46.00 P 0.00 0.00 0.00 7.70 -0.78 48 0 6 0
29JUN27 47.00 P 0.00 0.00 0.00 8.24 -0.83 48 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 8.81 -0.88 48 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 9.38 -0.94 48 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 9.97 -1.22 48 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 11.54 -0.87 48 0 32 0
29JUN27 55.00 P 13.48 13.48 13.36 13.23 -1.12 48 30 30 +30
29JUN27 57.50 P 0.00 0.00 0.00 14.82 -1.36 47 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 16.83 -1.27 48 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.69 -1.37 48 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.59 -1.50 48 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 22.56 -1.56 48 0 0 0
TOTAL PUT 2,121 30,240 +843
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ACC - ANHUI CONCH CLOSING PRICE HK$ 17.94
29JUN26 13.50 C 0.00 0.00 0.00 4.50 -0.17 88 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.96 -0.22 56 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.54 -0.14 79 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.04 -0.14 69 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.46 -0.22 34 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.96 -0.22 27 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.48 -0.21 28 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.03 -0.19 28 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.62 -0.19 25 0 0 0
29JUN26 18.00 C 0.45 0.49 0.45 0.35 -0.11 27 87 147 +57
29JUN26 18.50 C 0.26 0.26 0.26 0.17 -0.08 27 813 935 +777
29JUN26 19.00 C 0.12 0.12 0.10 0.07 -0.05 27 115 450 0
29JUN26 19.50 C 0.00 0.00 0.00 0.03 -0.02 29 0 315 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 456 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 3,524 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 818 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 565 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,301 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,399 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 82 0 380 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 89 0 228 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 96 0 462 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 103 0 491 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 109 0 121 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 115 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 121 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 126 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 131 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.60 -0.07 58 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.11 -0.07 53 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.61 -0.07 47 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.11 -0.09 41 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.55 -0.21 29 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.10 -0.21 29 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.69 -0.20 29 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.32 -0.18 29 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.01 -0.15 29 0 32 0
30JUL26 18.00 C 0.00 0.00 0.00 0.74 -0.12 29 0 70 0
30JUL26 18.50 C 0.00 0.00 0.00 0.54 -0.09 30 0 210 0
30JUL26 19.00 C 0.00 0.00 0.00 0.37 -0.09 30 0 289 0
30JUL26 19.50 C 0.00 0.00 0.00 0.25 -0.07 30 0 135 0
30JUL26 20.00 C 0.18 0.18 0.18 0.16 -0.05 29 1 897 -1
30JUL26 21.00 C 0.00 0.00 0.00 0.06 -0.03 29 0 189 0
30JUL26 22.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 204 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 79 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 105 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 45 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.65 -0.03 47 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.17 -0.02 44 0 8 0
28AUG26 14.50 C 0.00 0.00 0.00 3.68 -0.10 40 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.21 -0.04 37 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.69 -0.11 31 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.28 -0.19 30 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.91 -0.18 31 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.57 -0.16 31 0 0 0
28AUG26 17.50 C 1.30 1.30 1.30 1.30 -0.11 31 1 1 +1
28AUG26 18.00 C 0.00 0.00 0.00 1.02 -0.12 31 0 113 0
28AUG26 18.50 C 0.00 0.00 0.00 0.80 -0.11 31 0 84 0
28AUG26 19.00 C 0.61 0.61 0.61 0.61 -0.11 30 1 106 0
28AUG26 19.50 C 0.00 0.00 0.00 0.48 -0.09 31 0 119 0
28AUG26 20.00 C 0.00 0.00 0.00 0.36 -0.07 31 0 202 0
28AUG26 21.00 C 0.00 0.00 0.00 0.19 -0.05 31 0 195 0
28AUG26 22.00 C 0.00 0.00 0.00 0.10 -0.03 31 0 33 0
28AUG26 23.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 115 0
28AUG26 24.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 17 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.69 -0.02 45 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.20 -0.03 41 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.73 -0.05 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.27 -0.06 36 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.84 -0.06 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.37 -0.19 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.01 -0.18 31 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.73 -0.12 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.44 -0.12 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.18 -0.14 31 0 114 0
29SEP26 18.50 C 0.00 0.00 0.00 0.97 -0.07 32 0 30 0
29SEP26 19.00 C 0.90 0.90 0.87 0.78 -0.10 31 30 137 +30
29SEP26 19.50 C 0.00 0.00 0.00 0.62 -0.09 31 0 144 0
29SEP26 20.00 C 0.00 0.00 0.00 0.49 -0.06 31 0 258 0
29SEP26 21.00 C 0.00 0.00 0.00 0.29 -0.05 31 0 230 0
29SEP26 22.00 C 0.00 0.00 0.00 0.17 -0.03 31 0 200 0
29SEP26 23.00 C 0.00 0.00 0.00 0.10 -0.02 31 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 0.00 32 0 400 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 16 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.78 -0.01 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.33 -0.02 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.91 -0.02 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.51 -0.03 34 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.14 -0.03 34 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.71 -0.18 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.41 -0.16 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.12 -0.15 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.86 -0.15 32 0 130 0
30DEC26 18.00 C 0.00 0.00 0.00 1.63 -0.13 32 0 490 0
30DEC26 18.50 C 0.00 0.00 0.00 1.46 -0.07 32 0 360 0
30DEC26 19.00 C 0.00 0.00 0.00 1.27 -0.07 32 0 17 0
30DEC26 19.50 C 0.00 0.00 0.00 1.03 -0.11 31 0 45 0
30DEC26 20.00 C 0.00 0.00 0.00 0.95 -0.03 32 0 150 0
30DEC26 21.00 C 0.78 0.78 0.78 0.70 -0.07 32 10 258 +10
30DEC26 22.00 C 0.00 0.00 0.00 0.50 -0.07 32 0 145 0
30DEC26 23.00 C 0.00 0.00 0.00 0.36 -0.05 32 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.26 -0.03 32 0 41 0
30DEC26 25.00 C 0.00 0.00 0.00 0.18 -0.03 32 0 220 0
30DEC26 26.00 C 0.00 0.00 0.00 0.13 -0.02 32 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.09 -0.01 32 0 73 0
30DEC26 28.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 105 0
30DEC26 30.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 -0.01 31 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 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 13 0
30MAR27 13.50 C 0.00 0.00 0.00 4.94 -0.05 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.53 -0.05 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.15 -0.04 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.79 -0.08 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.45 -0.08 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.13 -0.08 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.75 -0.20 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.48 -0.11 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.23 -0.19 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.00 -0.18 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.79 -0.18 31 0 11 0
30MAR27 19.00 C 0.00 0.00 0.00 1.65 -0.15 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.46 -0.16 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.30 -0.14 32 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 1.02 -0.14 32 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 0.79 -0.13 31 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 0.62 -0.10 32 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.48 -0.08 32 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.36 -0.08 31 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.28 -0.06 31 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 0.21 -0.05 31 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.16 -0.04 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.12 -0.04 31 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.09 -0.03 31 0 35 0
30MAR27 31.00 C 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 22 0
29JUN27 13.50 C 0.00 0.00 0.00 5.19 +0.03 35 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.80 +0.02 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.44 -0.06 34 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.09 +0.02 33 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.76 +0.01 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.46 0.00 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.16 -0.03 33 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.89 -0.04 32 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.63 -0.06 32 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.40 -0.06 32 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.23 -0.03 32 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 1.97 -0.09 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.80 -0.08 32 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.63 -0.09 32 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.36 -0.06 32 0 16 0
29JUN27 22.00 C 0.00 0.00 0.00 1.12 -0.05 32 0 40 0
29JUN27 23.00 C 0.00 0.00 0.00 0.92 -0.06 32 0 15 0
29JUN27 24.00 C 0.00 0.00 0.00 0.80 -0.04 33 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.65 -0.03 33 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.53 -0.03 33 0 3 0
29JUN27 27.00 C 0.00 0.00 0.00 0.43 -0.02 33 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.35 -0.02 33 0 0 0
TOTAL CALL 1,058 19,469 +874
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 53 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 38 0 80 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 31 0 116 0
29JUN26 16.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 184 0
29JUN26 17.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 318 0
29JUN26 17.50 P 0.11 0.11 0.11 0.18 +0.05 27 7 184 -7
29JUN26 18.00 P 0.40 0.40 0.40 0.40 +0.09 27 1 554 +1
29JUN26 18.50 P 0.00 0.00 0.00 0.72 +0.13 28 0 289 0
29JUN26 19.00 P 0.00 0.00 0.00 1.11 +0.15 27 0 632 0
29JUN26 19.50 P 0.00 0.00 0.00 1.57 +0.20 26 0 252 0
29JUN26 20.00 P 0.00 0.00 0.00 2.06 +0.22 0 0 251 0
29JUN26 21.00 P 0.00 0.00 0.00 3.06 +0.13 0 0 90 -30
29JUN26 22.00 P 0.00 0.00 0.00 4.06 +0.10 0 0 120 0
29JUN26 23.00 P 0.00 0.00 0.00 5.06 +0.08 0 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 6.06 +0.08 0 0 45 0
29JUN26 25.00 P 0.00 0.00 0.00 7.06 +0.08 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.06 +0.13 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.06 +0.08 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.06 +0.08 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.06 +0.08 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.06 +0.08 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 13.06 +0.08 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 14.06 +0.08 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 15.06 +0.08 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 16.06 +0.08 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 17.06 +0.08 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 18.06 +0.08 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 26 0
30JUL26 15.00 P 0.00 0.00 0.00 0.03 0.00 30 0 6 0
30JUL26 15.50 P 0.00 0.00 0.00 0.06 +0.01 30 0 7 0
30JUL26 16.00 P 0.00 0.00 0.00 0.12 +0.02 30 0 126 0
30JUL26 16.50 P 0.00 0.00 0.00 0.20 +0.03 29 0 118 0
30JUL26 17.00 P 0.00 0.00 0.00 0.33 +0.04 29 0 269 0
30JUL26 17.50 P 0.00 0.00 0.00 0.50 +0.07 29 0 155 0
30JUL26 18.00 P 0.69 0.69 0.69 0.74 +0.07 29 15 1,103 0
30JUL26 18.50 P 0.00 0.00 0.00 1.03 +0.09 29 0 435 0
30JUL26 19.00 P 0.00 0.00 0.00 1.39 +0.16 30 0 390 0
30JUL26 19.50 P 0.00 0.00 0.00 1.75 +0.15 29 0 234 0
30JUL26 20.00 P 0.00 0.00 0.00 2.17 +0.18 29 0 153 0
30JUL26 21.00 P 0.00 0.00 0.00 3.08 +0.15 29 0 166 0
30JUL26 22.00 P 0.00 0.00 0.00 4.06 +0.10 0 0 4 -30
30JUL26 23.00 P 0.00 0.00 0.00 5.06 +0.08 0 0 20 0
30JUL26 24.00 P 0.00 0.00 0.00 6.06 +0.08 0 0 0 -10
30JUL26 25.00 P 0.00 0.00 0.00 7.06 +0.08 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.06 +0.13 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.06 +0.08 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.06 +0.08 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 11.06 +0.08 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 12.06 +0.08 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 13.06 +0.08 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.10 +0.01 31 0 10 0
28AUG26 15.50 P 0.00 0.00 0.00 0.17 +0.02 31 0 60 0
28AUG26 16.00 P 0.00 0.00 0.00 0.26 +0.03 31 0 155 0
28AUG26 16.50 P 0.32 0.33 0.32 0.38 +0.04 31 3 98 +3
28AUG26 17.00 P 0.00 0.00 0.00 0.53 +0.04 30 0 51 0
28AUG26 17.50 P 0.00 0.00 0.00 0.73 +0.06 30 0 25 0
28AUG26 18.00 P 0.00 0.00 0.00 0.97 +0.08 30 0 55 0
28AUG26 18.50 P 0.00 0.00 0.00 1.25 +0.09 30 0 155 0
28AUG26 19.00 P 0.00 0.00 0.00 1.58 +0.10 31 0 158 0
28AUG26 19.50 P 0.00 0.00 0.00 1.93 +0.13 30 0 333 0
28AUG26 20.00 P 0.00 0.00 0.00 2.32 +0.15 31 0 441 0
28AUG26 21.00 P 0.00 0.00 0.00 3.08 0.00 24 0 45 0
28AUG26 22.00 P 0.00 0.00 0.00 4.09 +0.08 30 0 30 0
28AUG26 23.00 P 0.00 0.00 0.00 5.06 +0.08 0 0 20 0
28AUG26 24.00 P 0.00 0.00 0.00 6.06 +0.08 0 0 34 0
28AUG26 25.00 P 0.00 0.00 0.00 7.06 +0.08 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.06 +0.07 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.06 +0.08 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.06 +0.08 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.06 +0.08 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 12.06 +0.07 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.15 +0.02 31 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.22 +0.02 31 0 79 0
29SEP26 15.50 P 0.00 0.00 0.00 0.33 +0.04 31 0 21 0
29SEP26 16.00 P 0.00 0.00 0.00 0.45 +0.04 31 0 74 0
29SEP26 16.50 P 0.00 0.00 0.00 0.60 +0.05 31 0 62 0
29SEP26 17.00 P 0.00 0.00 0.00 0.78 +0.03 30 0 60 0
29SEP26 17.50 P 0.00 0.00 0.00 1.01 +0.06 30 0 97 0
29SEP26 18.00 P 0.00 0.00 0.00 1.27 +0.07 30 0 134 0
29SEP26 18.50 P 0.00 0.00 0.00 1.57 +0.09 30 0 94 0
29SEP26 19.00 P 0.00 0.00 0.00 1.97 +0.16 32 0 258 0
29SEP26 19.50 P 0.00 0.00 0.00 2.26 +0.13 31 0 162 0
29SEP26 20.00 P 0.00 0.00 0.00 2.65 +0.16 31 0 276 0
29SEP26 21.00 P 0.00 0.00 0.00 3.36 -0.01 26 0 39 0
29SEP26 22.00 P 0.00 0.00 0.00 4.24 -0.04 23 0 47 0
29SEP26 23.00 P 0.00 0.00 0.00 5.16 -0.03 0 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 6.11 -0.02 0 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 7.07 -0.02 0 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 8.08 +0.01 0 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 9.06 +0.01 0 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 10.16 +0.13 33 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.15 +0.14 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.14 +0.15 0 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 13.13 +0.15 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.13 +0.15 37 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.12 +0.14 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.11 +0.13 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 17.11 +0.13 42 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 18.10 +0.12 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.21 +0.02 32 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.29 +0.03 32 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.36 +0.02 31 0 19 0
30DEC26 15.00 P 0.00 0.00 0.00 0.48 +0.03 31 0 87 0
30DEC26 15.50 P 0.00 0.00 0.00 0.62 +0.05 31 0 19 0
30DEC26 16.00 P 0.00 0.00 0.00 0.83 +0.10 32 0 12 0
30DEC26 16.50 P 0.00 0.00 0.00 0.97 +0.06 31 0 76 0
30DEC26 17.00 P 0.00 0.00 0.00 1.17 +0.07 31 0 39 0
30DEC26 17.50 P 0.00 0.00 0.00 1.41 +0.08 31 0 160 0
30DEC26 18.00 P 0.00 0.00 0.00 1.72 +0.14 32 0 513 0
30DEC26 18.50 P 0.00 0.00 0.00 2.00 +0.09 31 0 412 0
30DEC26 19.00 P 0.00 0.00 0.00 2.25 +0.03 30 0 35 0
30DEC26 19.50 P 0.00 0.00 0.00 2.57 +0.02 30 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 2.92 +0.01 30 0 261 0
30DEC26 21.00 P 0.00 0.00 0.00 3.66 +0.01 29 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 4.48 +0.02 29 0 58 0
30DEC26 23.00 P 0.00 0.00 0.00 5.35 +0.08 28 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 6.24 +0.03 25 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 7.16 -0.02 0 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 8.10 -0.02 0 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 9.06 -0.02 0 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 10.18 +0.13 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.16 +0.13 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.15 +0.15 31 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 13.14 +0.15 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.13 +0.15 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.12 +0.14 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.12 +0.14 35 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 17.11 +0.13 33 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 18.10 +0.12 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.35 +0.02 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.44 +0.01 31 0 11 0
30MAR27 14.50 P 0.00 0.00 0.00 0.54 0.00 31 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 0.67 0.00 31 0 54 0
30MAR27 15.50 P 0.78 0.78 0.78 0.83 0.00 31 15 195 +15
30MAR27 16.00 P 0.00 0.00 0.00 1.01 +0.02 31 0 117 0
30MAR27 16.50 P 0.00 0.00 0.00 1.20 +0.01 30 0 22 0
30MAR27 17.00 P 0.00 0.00 0.00 1.42 +0.02 30 0 116 0
30MAR27 17.50 P 0.00 0.00 0.00 1.71 +0.04 31 0 59 0
30MAR27 18.00 P 0.00 0.00 0.00 1.98 +0.04 31 0 253 0
30MAR27 18.50 P 0.00 0.00 0.00 2.27 +0.04 31 0 10 0
30MAR27 19.00 P 0.00 0.00 0.00 2.50 +0.04 30 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 2.81 +0.02 30 0 16 0
30MAR27 20.00 P 0.00 0.00 0.00 3.14 0.00 29 0 194 0
30MAR27 21.00 P 0.00 0.00 0.00 3.87 +0.03 29 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 4.64 0.00 29 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 5.48 +0.02 28 0 26 0
30MAR27 24.00 P 0.00 0.00 0.00 6.34 +0.01 27 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 7.24 -0.02 25 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.16 -0.02 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.10 -0.02 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.18 +0.12 28 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.18 +0.15 31 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.16 +0.16 31 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 13.15 +0.16 32 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.13 +0.15 29 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.12 +0.14 28 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.12 +0.14 33 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.54 +0.04 33 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 0.67 +0.05 33 0 8 0
29JUN27 14.50 P 0.00 0.00 0.00 0.82 +0.06 33 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 0.99 +0.07 33 0 20 0
29JUN27 15.50 P 0.00 0.00 0.00 1.17 +0.08 33 0 122 0
29JUN27 16.00 P 0.00 0.00 0.00 1.38 +0.09 33 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.59 +0.09 33 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.84 +0.11 33 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.09 +0.10 33 0 2 0
29JUN27 18.00 P 0.00 0.00 0.00 2.38 +0.13 33 0 56 0
29JUN27 18.50 P 0.00 0.00 0.00 2.67 +0.13 34 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.98 +0.14 34 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.26 +0.09 33 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 3.60 +0.10 33 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.32 +0.10 33 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 5.08 +0.10 34 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.88 +0.08 34 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.71 +0.05 34 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.56 +0.06 33 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.43 -0.04 33 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.32 -0.03 32 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.22 -0.03 29 0 0 0
TOTAL PUT 41 13,776 -58
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$ 75.20
18JUN26 46.00 C 0.00 0.00 0.00 29.21 -1.31 216 0 0 0
18JUN26 47.00 C 0.00 0.00 0.00 28.21 -1.31 206 0 0 0
18JUN26 48.00 C 0.00 0.00 0.00 27.21 -1.31 197 0 0 0
18JUN26 49.00 C 0.00 0.00 0.00 26.21 -1.31 187 0 0 0
18JUN26 50.00 C 0.00 0.00 0.00 25.21 -1.31 178 0 0 0
18JUN26 52.50 C 0.00 0.00 0.00 22.71 -1.31 156 0 0 0
18JUN26 55.00 C 0.00 0.00 0.00 20.21 -1.31 134 0 0 0
18JUN26 57.50 C 0.00 0.00 0.00 17.71 -1.31 113 0 0 0
18JUN26 60.00 C 0.00 0.00 0.00 15.21 -1.32 93 0 0 0
18JUN26 62.50 C 0.00 0.00 0.00 12.71 -1.32 73 0 0 0
18JUN26 65.00 C 0.00 0.00 0.00 10.21 -1.32 0 0 0 0
18JUN26 67.50 C 0.00 0.00 0.00 7.72 -1.30 61 0 15 0
18JUN26 70.00 C 0.00 0.00 0.00 5.26 -1.30 55 0 113 0
18JUN26 72.50 C 3.47 3.47 3.00 2.81 -1.35 38 19 214 +14
18JUN26 75.00 C 1.46 1.46 0.88 0.93 -1.14 36 23 492 +10
18JUN26 77.50 C 0.40 0.40 0.17 0.29 -0.45 47 58 166 -18
18JUN26 80.00 C 0.08 0.08 0.08 0.10 -0.10 56 30 98 0
18JUN26 82.50 C 0.00 0.00 0.00 0.04 -0.01 65 0 20 0
18JUN26 85.00 C 0.00 0.00 0.00 0.02 +0.01 74 0 20 0
18JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
18JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
18JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
18JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
18JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
18JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
18JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
18JUN26 107.50 C 0.00 0.00 0.00 0.01 - 174 0 0 -
26JUN26 48.00 C 0.00 0.00 0.00 27.23 -1.35 0 0 0 0
26JUN26 49.00 C 0.00 0.00 0.00 26.24 -1.34 82 0 0 0
26JUN26 50.00 C 0.00 0.00 0.00 25.24 -1.35 76 0 0 0
26JUN26 52.50 C 0.00 0.00 0.00 22.74 -1.37 0 0 0 0
26JUN26 55.00 C 0.00 0.00 0.00 20.24 -1.35 0 0 0 0
26JUN26 57.50 C 0.00 0.00 0.00 17.75 -1.37 58 0 0 0
26JUN26 60.00 C 0.00 0.00 0.00 15.23 -1.37 0 0 0 0
26JUN26 62.50 C 0.00 0.00 0.00 12.79 -1.27 53 0 0 0
26JUN26 65.00 C 0.00 0.00 0.00 10.30 -1.27 45 0 0 0
26JUN26 67.50 C 0.00 0.00 0.00 7.88 -1.24 42 0 0 0
26JUN26 70.00 C 0.00 0.00 0.00 5.39 -1.36 31 0 0 0
26JUN26 72.50 C 0.00 0.00 0.00 3.34 -1.23 32 0 0 0
26JUN26 75.00 C 0.00 0.00 0.00 1.67 -1.01 31 0 0 0
26JUN26 77.50 C 0.78 0.78 0.68 0.76 -0.68 32 17 26 +15
26JUN26 80.00 C 0.33 0.33 0.33 0.30 -0.35 33 2 69 +2
26JUN26 82.50 C 0.00 0.00 0.00 0.12 -0.16 35 0 17 0
26JUN26 85.00 C 0.00 0.00 0.00 0.04 -0.08 36 0 0 0
26JUN26 87.50 C 0.00 0.00 0.00 0.02 -0.03 39 0 0 0
26JUN26 90.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
26JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26JUN26 107.50 C 0.00 0.00 0.00 0.01 - 77 0 0 -
29JUN26 42.00 C 0.00 0.00 0.00 33.24 -1.45 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 32.24 -1.39 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 31.40 -1.29 146 0 13 0
29JUN26 45.00 C 0.00 0.00 0.00 30.20 -1.49 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 29.21 -1.48 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 28.21 -1.49 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 27.23 -1.47 0 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 26.41 -1.29 121 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 25.41 -1.29 115 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 22.83 -1.37 92 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 20.24 -1.47 0 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 17.75 -1.46 0 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 15.23 -1.49 0 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 12.79 -1.28 44 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 10.33 -1.26 41 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 7.88 -1.26 36 0 8 0
29JUN26 70.00 C 0.00 0.00 0.00 5.46 -1.33 29 0 55 0
29JUN26 72.50 C 0.00 0.00 0.00 3.45 -1.18 30 0 372 0
29JUN26 75.00 C 2.00 2.00 1.78 1.81 -0.95 29 24 1,022 -16
29JUN26 77.50 C 1.11 1.13 0.76 0.85 -0.65 30 198 1,408 +94
29JUN26 80.00 C 0.57 0.57 0.33 0.34 -0.40 30 79 949 +2
29JUN26 82.50 C 0.22 0.22 0.18 0.12 -0.22 31 61 2,522 -48
29JUN26 85.00 C 0.11 0.11 0.10 0.04 -0.12 32 62 2,427 +62
29JUN26 87.50 C 0.06 0.06 0.06 0.02 -0.05 34 15 1,321 +15
29JUN26 90.00 C 0.00 0.00 0.00 0.01 -0.02 37 2 3,712 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 1,546 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2,534 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 51 0 982 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 55 0 929 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1,590 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 64 0 386 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 68 0 481 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 72 0 717 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 76 0 324 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 79 0 324 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 83 0 151 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 86 0 123 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 96 0 320 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 99 0 230 0
30JUL26 42.00 C 0.00 0.00 0.00 33.36 -1.33 64 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 32.53 -1.14 85 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 31.40 -1.32 67 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 30.38 -1.36 60 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 29.38 -1.36 57 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 28.38 -1.36 53 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 27.39 -1.36 53 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 26.41 -1.34 54 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 25.41 -1.35 51 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 22.92 -1.37 46 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 20.62 -1.33 54 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 18.17 -1.15 49 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 15.73 -1.16 44 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 13.32 -1.00 40 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 10.82 -1.19 33 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 8.51 -1.34 30 0 2 0
30JUL26 70.00 C 0.00 0.00 0.00 6.47 -1.27 29 0 186 0
30JUL26 72.50 C 4.73 4.73 4.53 4.68 -1.15 29 8 256 +8
30JUL26 75.00 C 3.51 3.62 3.20 3.21 -0.96 28 40 345 0
30JUL26 77.50 C 2.50 2.50 2.04 2.12 -0.78 28 5 156 +1
30JUL26 80.00 C 1.57 1.57 1.30 1.35 -0.60 28 36 642 +32
30JUL26 82.50 C 0.92 0.92 0.76 0.82 -0.43 29 46 420 -4
30JUL26 85.00 C 0.48 0.48 0.48 0.48 -0.32 29 1 2,171 -1
30JUL26 87.50 C 0.37 0.37 0.37 0.29 -0.21 29 5 549 0
30JUL26 90.00 C 0.00 0.00 0.00 0.15 -0.14 29 26 814 0
30JUL26 92.50 C 0.00 0.00 0.00 0.08 -0.09 29 0 349 0
30JUL26 95.00 C 0.13 0.13 0.12 0.04 -0.06 29 15 163 -15
30JUL26 97.50 C 0.00 0.00 0.00 0.02 -0.03 29 0 722 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 815 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 482 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 34 0 348 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 36 0 169 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 39 0 76 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 41 0 83 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 43 0 33 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 48 0 245 0
30JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 52 0 101 0
30JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 54 0 183 0
28AUG26 42.00 C 0.00 0.00 0.00 33.56 -1.27 64 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 32.53 -1.31 59 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 31.55 -1.30 58 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 30.58 -1.28 57 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 29.56 -1.31 53 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 28.54 -1.34 49 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 27.62 -1.27 53 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 26.58 -1.32 47 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 25.41 -1.51 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 23.25 -1.20 48 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 20.83 -1.36 45 0 30 0
28AUG26 57.50 C 0.00 0.00 0.00 18.42 -1.19 42 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 15.79 -1.34 33 0 219 0
28AUG26 62.50 C 0.00 0.00 0.00 13.49 -1.30 32 0 227 0
28AUG26 65.00 C 0.00 0.00 0.00 10.93 -1.61 25 0 254 0
28AUG26 67.50 C 0.00 0.00 0.00 9.24 -1.21 31 0 31 0
28AUG26 70.00 C 0.00 0.00 0.00 7.40 -1.12 30 0 77 0
28AUG26 72.50 C 0.00 0.00 0.00 5.73 -1.11 30 0 166 0
28AUG26 75.00 C 0.00 0.00 0.00 4.36 -0.90 30 0 784 0
28AUG26 77.50 C 0.00 0.00 0.00 3.18 -0.80 29 0 265 0
28AUG26 80.00 C 2.44 2.44 2.30 2.32 -0.66 29 3 103 -1
28AUG26 82.50 C 0.00 0.00 0.00 1.65 -0.55 30 0 162 0
28AUG26 85.00 C 1.22 1.25 1.22 1.18 -0.41 30 4 1,034 +1
28AUG26 87.50 C 0.00 0.00 0.00 0.83 -0.32 30 26 233 +26
28AUG26 90.00 C 0.00 0.00 0.00 0.56 -0.24 30 0 279 0
28AUG26 92.50 C 0.53 0.53 0.53 0.36 -0.20 30 16 347 +16
28AUG26 95.00 C 0.00 0.00 0.00 0.23 -0.15 30 0 735 0
28AUG26 97.50 C 0.00 0.00 0.00 0.15 -0.11 30 0 414 0
28AUG26 100.00 C 0.00 0.00 0.00 0.09 -0.08 30 0 230 0
28AUG26 102.50 C 0.00 0.00 0.00 0.06 -0.05 30 0 94 0
28AUG26 105.00 C 0.00 0.00 0.00 0.04 -0.04 31 0 131 0
28AUG26 107.50 C 0.00 0.00 0.00 0.02 -0.03 30 0 240 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 -0.03 30 0 123 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 -0.02 31 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 1 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 40 0 45 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 33.56 -1.27 55 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 32.53 -1.31 50 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 31.55 -1.30 49 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 30.58 -1.28 49 0 15 0
29SEP26 46.00 C 0.00 0.00 0.00 29.66 -1.21 51 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 28.67 -1.21 50 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 27.69 -1.20 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 26.69 -1.29 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.81 -1.18 48 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 23.30 -1.15 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.92 -1.27 41 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.55 -1.06 38 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 16.23 -0.92 36 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 13.87 -0.98 33 0 40 0
29SEP26 65.00 C 0.00 0.00 0.00 11.84 -0.94 33 0 70 0
29SEP26 67.50 C 0.00 0.00 0.00 9.80 -1.02 31 0 279 0
29SEP26 70.00 C 0.00 0.00 0.00 8.04 -0.96 31 0 44 0
29SEP26 72.50 C 0.00 0.00 0.00 6.36 -1.07 30 0 33 0
29SEP26 75.00 C 5.31 5.31 5.31 5.05 -0.92 30 20 406 +4
29SEP26 77.50 C 0.00 0.00 0.00 3.90 -0.81 30 0 1,132 0
29SEP26 80.00 C 2.97 2.98 2.97 3.01 -0.69 30 13 519 +13
29SEP26 82.50 C 0.00 0.00 0.00 2.31 -0.57 30 0 1,379 0
29SEP26 85.00 C 1.72 1.77 1.72 1.76 -0.49 30 6 3,299 0
29SEP26 87.50 C 1.40 1.40 1.40 1.32 -0.42 30 1 388 +1
29SEP26 90.00 C 0.00 0.00 0.00 0.97 -0.35 30 0 446 0
29SEP26 92.50 C 0.92 0.92 0.92 0.70 -0.30 30 15 378 -15
29SEP26 95.00 C 0.00 0.00 0.00 0.50 -0.25 30 0 998 0
29SEP26 97.50 C 0.00 0.00 0.00 0.35 -0.21 30 0 56 0
29SEP26 100.00 C 0.00 0.00 0.00 0.24 -0.17 30 0 287 0
29SEP26 102.50 C 0.00 0.00 0.00 0.17 -0.14 30 0 265 0
29SEP26 105.00 C 0.00 0.00 0.00 0.12 -0.10 30 0 225 0
29SEP26 107.50 C 0.00 0.00 0.00 0.08 -0.08 30 0 195 0
29SEP26 110.00 C 0.00 0.00 0.00 0.06 -0.06 31 0 315 0
29SEP26 112.50 C 0.00 0.00 0.00 0.04 -0.05 31 0 151 0
29SEP26 115.00 C 0.00 0.00 0.00 0.03 -0.04 31 0 111 0
29SEP26 117.50 C 0.00 0.00 0.00 0.02 -0.03 31 0 70 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 -0.03 30 0 106 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 -0.02 31 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 34 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 35 0 202 0
30DEC26 42.00 C 0.00 0.00 0.00 33.69 -1.14 46 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 32.74 -1.10 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 31.78 -1.07 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 30.83 -1.03 44 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 29.89 -0.98 44 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 28.94 -0.99 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 27.97 -1.00 42 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 27.04 -1.01 41 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.10 -0.99 40 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 23.77 -1.03 38 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.48 -0.97 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.29 -0.88 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.14 -0.88 34 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.09 -0.84 32 0 20 0
30DEC26 65.00 C 0.00 0.00 0.00 13.35 -0.68 33 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 11.33 -0.93 31 0 40 0
30DEC26 70.00 C 0.00 0.00 0.00 9.66 -0.95 30 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 8.21 -1.02 30 0 16 0
30DEC26 75.00 C 0.00 0.00 0.00 6.94 -0.96 30 0 255 0
30DEC26 77.50 C 0.00 0.00 0.00 5.80 -0.84 29 0 16 0
30DEC26 80.00 C 5.14 5.14 5.14 4.87 -0.73 29 1 141 -1
30DEC26 82.50 C 0.00 0.00 0.00 4.06 -0.65 30 0 607 0
30DEC26 85.00 C 0.00 0.00 0.00 3.40 -0.59 30 0 452 0
30DEC26 87.50 C 0.00 0.00 0.00 2.81 -0.54 30 0 1,667 0
30DEC26 90.00 C 0.00 0.00 0.00 2.33 -0.48 30 0 1,442 0
30DEC26 92.50 C 0.00 0.00 0.00 1.95 -0.42 30 0 470 0
30DEC26 95.00 C 0.00 0.00 0.00 1.62 -0.34 31 0 207 0
30DEC26 97.50 C 0.00 0.00 0.00 1.32 -0.32 31 0 331 0
30DEC26 100.00 C 0.00 0.00 0.00 1.09 -0.25 31 0 88 0
30DEC26 102.50 C 0.00 0.00 0.00 0.88 -0.24 31 0 174 0
30DEC26 105.00 C 0.00 0.00 0.00 0.73 -0.19 31 0 104 0
30DEC26 107.50 C 0.00 0.00 0.00 0.58 -0.19 31 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 0.48 -0.15 31 0 73 0
30DEC26 112.50 C 0.00 0.00 0.00 0.39 -0.13 31 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.32 -0.11 31 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.26 -0.09 31 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 0.21 -0.09 32 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.17 -0.07 32 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.14 -0.06 32 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 0.11 -0.06 32 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.09 -0.05 32 0 433 0
30MAR27 42.00 C 0.00 0.00 0.00 34.18 -1.07 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 33.26 -1.00 43 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 32.31 -1.07 42 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 31.38 -1.01 41 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 30.45 -1.02 41 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 29.53 -1.05 40 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 28.58 -1.02 39 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 27.85 -0.83 40 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 27.07 -0.76 40 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 24.82 -0.76 39 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.50 -0.91 36 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.40 -0.87 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.36 -0.87 33 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 16.46 -0.85 33 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 14.67 -0.76 32 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 12.70 -1.06 30 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 11.19 -0.97 30 0 40 0
30MAR27 72.50 C 10.30 10.30 10.26 9.81 -0.99 30 25 72 +25
30MAR27 75.00 C 0.00 0.00 0.00 8.55 -0.98 30 0 222 0
30MAR27 77.50 C 0.00 0.00 0.00 7.43 -0.90 30 0 23 0
30MAR27 80.00 C 0.00 0.00 0.00 6.43 -0.84 29 0 82 0
30MAR27 82.50 C 0.00 0.00 0.00 5.57 -0.75 30 0 750 0
30MAR27 85.00 C 0.00 0.00 0.00 4.81 -0.69 30 0 660 0
30MAR27 87.50 C 0.00 0.00 0.00 4.09 -0.69 30 0 193 0
30MAR27 90.00 C 0.00 0.00 0.00 3.51 -0.64 29 0 194 0
30MAR27 92.50 C 0.00 0.00 0.00 2.95 -0.66 29 0 21 0
30MAR27 95.00 C 0.00 0.00 0.00 2.51 -0.60 29 0 32 0
30MAR27 97.50 C 0.00 0.00 0.00 2.09 -0.61 29 0 61 0
30MAR27 100.00 C 0.00 0.00 0.00 1.77 -0.53 29 0 456 0
30MAR27 102.50 C 0.00 0.00 0.00 1.46 -0.54 29 0 73 0
30MAR27 105.00 C 0.00 0.00 0.00 1.23 -0.47 29 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 1.00 -0.47 29 0 6 0
30MAR27 110.00 C 0.00 0.00 0.00 0.84 -0.43 29 0 68 0
30MAR27 112.50 C 0.00 0.00 0.00 0.68 -0.40 29 0 17 0
30MAR27 115.00 C 0.00 0.00 0.00 0.57 -0.37 29 0 21 0
30MAR27 117.50 C 0.00 0.00 0.00 0.46 -0.34 29 0 20 0
30MAR27 120.00 C 0.00 0.00 0.00 0.38 -0.30 29 0 21 0
30MAR27 122.50 C 0.00 0.00 0.00 0.31 -0.27 28 0 2 0
30MAR27 125.00 C 0.00 0.00 0.00 0.25 -0.25 29 0 47 0
30MAR27 127.50 C 0.00 0.00 0.00 0.21 -0.21 28 0 31 0
30MAR27 130.00 C 0.53 0.53 0.53 0.17 -0.21 28 1 48 0
29JUN27 46.00 C 0.00 0.00 0.00 31.01 -0.97 38 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 30.09 -0.98 38 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 29.19 -0.98 37 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 28.47 -0.80 38 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 27.58 -0.80 37 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 25.23 -0.97 34 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 23.12 -0.96 33 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 21.27 -0.77 33 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 19.24 -0.83 32 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 17.08 -1.13 30 0 19 0
29JUN27 65.00 C 0.00 0.00 0.00 15.65 -0.95 31 0 10 0
29JUN27 67.50 C 13.70 13.70 13.70 14.16 -1.36 31 10 45 0
29JUN27 70.00 C 0.00 0.00 0.00 12.64 -0.64 30 0 15 0
29JUN27 72.50 C 0.00 0.00 0.00 10.97 -1.54 29 0 26 0
29JUN27 75.00 C 0.00 0.00 0.00 9.71 -0.96 29 0 160 0
29JUN27 77.50 C 0.00 0.00 0.00 8.61 -0.90 29 0 25 0
29JUN27 80.00 C 0.00 0.00 0.00 7.60 -0.85 29 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 6.72 -0.79 29 0 3 0
29JUN27 85.00 C 0.00 0.00 0.00 5.93 -0.77 29 0 71 0
29JUN27 87.50 C 0.00 0.00 0.00 5.23 -0.71 29 0 6 0
29JUN27 90.00 C 0.00 0.00 0.00 4.63 -0.63 29 0 19 0
29JUN27 92.50 C 0.00 0.00 0.00 4.10 -0.59 29 0 15 0
29JUN27 95.00 C 0.00 0.00 0.00 3.55 -0.61 29 0 3 0
29JUN27 97.50 C 3.33 3.33 3.33 3.09 -0.61 29 1 2 +1
29JUN27 100.00 C 0.00 0.00 0.00 2.63 -0.65 29 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 2.27 -0.56 29 0 2 0
29JUN27 105.00 C 0.00 0.00 0.00 1.93 -0.56 29 0 4 0
29JUN27 107.50 C 0.00 0.00 0.00 1.64 -0.54 28 0 7 0
29JUN27 110.00 C 1.80 1.80 1.80 1.39 -0.48 28 1 19 0
29JUN27 112.50 C 1.65 1.65 1.65 1.16 -0.49 28 1 7 0
TOTAL CALL 916 63,554 +223
18JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
18JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
18JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
18JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
18JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
18JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
18JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
18JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
18JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 119 0 15 0
18JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
18JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 81 0 20 0
18JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 62 0 69 0
18JUN26 70.00 P 0.04 0.04 0.04 0.04 0.00 53 20 233 -20
18JUN26 72.50 P 0.16 0.24 0.16 0.19 +0.02 46 129 574 -61
18JUN26 75.00 P 0.59 0.90 0.59 0.77 +0.18 39 90 218 +18
18JUN26 77.50 P 2.38 2.72 2.38 2.66 +0.95 52 3 30 0
18JUN26 80.00 P 4.33 4.33 4.33 5.02 +1.32 70 15 15 +13
18JUN26 82.50 P 0.00 0.00 0.00 7.50 +1.47 91 0 0 0
18JUN26 85.00 P 0.00 0.00 0.00 9.98 +1.48 109 0 0 0
18JUN26 87.50 P 0.00 0.00 0.00 12.48 +1.48 129 0 0 0
18JUN26 90.00 P 0.00 0.00 0.00 14.98 +1.48 148 0 0 0
18JUN26 92.50 P 0.00 0.00 0.00 17.48 +1.48 165 0 0 0
18JUN26 95.00 P 0.00 0.00 0.00 19.98 +1.48 181 0 0 0
18JUN26 97.50 P 0.00 0.00 0.00 22.48 +1.48 198 0 0 0
18JUN26 100.00 P 0.00 0.00 0.00 24.98 +1.48 213 0 0 0
18JUN26 102.50 P 0.00 0.00 0.00 27.48 +1.48 227 0 0 0
18JUN26 105.00 P 0.00 0.00 0.00 29.98 +1.48 241 0 0 0
18JUN26 107.50 P 0.00 0.00 0.00 32.48 - 255 0 0 -
26JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26JUN26 62.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 15 0
26JUN26 65.00 P 0.00 0.00 0.00 0.06 +0.04 46 0 10 0
26JUN26 67.50 P 0.00 0.00 0.00 0.13 +0.07 42 0 3 0
26JUN26 70.00 P 0.32 0.32 0.32 0.29 +0.10 38 5 25 +5
26JUN26 72.50 P 0.65 0.74 0.65 0.70 +0.20 35 14 69 +14
26JUN26 75.00 P 1.40 1.64 1.40 1.51 +0.35 32 29 55 +25
26JUN26 77.50 P 0.00 0.00 0.00 3.12 +0.80 35 0 0 0
26JUN26 80.00 P 0.00 0.00 0.00 5.21 +1.12 38 0 4 0
26JUN26 82.50 P 0.00 0.00 0.00 7.50 +1.27 42 0 0 0
26JUN26 85.00 P 0.00 0.00 0.00 9.98 +1.41 50 0 0 0
26JUN26 87.50 P 0.00 0.00 0.00 12.48 +1.47 59 0 0 0
26JUN26 90.00 P 0.00 0.00 0.00 14.98 +1.48 68 0 0 0
26JUN26 92.50 P 0.00 0.00 0.00 17.48 +1.48 76 0 0 0
26JUN26 95.00 P 0.00 0.00 0.00 19.98 +1.48 83 0 0 0
26JUN26 97.50 P 0.00 0.00 0.00 22.48 +1.48 91 0 0 0
26JUN26 100.00 P 0.00 0.00 0.00 24.98 +1.48 98 0 0 0
26JUN26 102.50 P 0.00 0.00 0.00 27.48 +1.48 105 0 0 0
26JUN26 105.00 P 0.00 0.00 0.00 29.98 +1.48 111 0 0 0
26JUN26 107.50 P 0.00 0.00 0.00 32.48 - 117 0 0 -
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 103 0 118 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 99 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 88 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 71 0 189 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2,717 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 55 0 510 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 981 0
29JUN26 62.50 P 0.00 0.00 0.00 0.03 +0.02 45 0 681 0
29JUN26 65.00 P 0.00 0.00 0.00 0.07 +0.05 42 0 2,118 0
29JUN26 67.50 P 0.17 0.17 0.17 0.16 +0.09 38 5 1,045 0
29JUN26 70.00 P 0.29 0.35 0.29 0.35 +0.13 35 96 3,246 -13
29JUN26 72.50 P 0.64 0.86 0.64 0.77 +0.20 32 140 3,542 -49
29JUN26 75.00 P 1.46 1.75 1.46 1.64 +0.40 31 35 2,759 -5
29JUN26 77.50 P 0.00 0.00 0.00 3.20 +0.75 32 5 2,273 0
29JUN26 80.00 P 5.08 5.48 5.08 5.21 +1.04 34 4 5,274 -2
29JUN26 82.50 P 0.00 0.00 0.00 7.57 +1.34 40 0 2,775 0
29JUN26 85.00 P 0.00 0.00 0.00 10.04 +1.47 47 0 3,712 0
29JUN26 87.50 P 0.00 0.00 0.00 12.48 +1.46 53 0 175 0
29JUN26 90.00 P 0.00 0.00 0.00 15.03 +1.53 63 0 213 0
29JUN26 92.50 P 0.00 0.00 0.00 17.48 +1.48 67 0 17 0
29JUN26 95.00 P 0.00 0.00 0.00 20.02 +1.36 77 0 199 0
29JUN26 97.50 P 0.00 0.00 0.00 22.48 +1.48 80 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 24.98 +1.48 86 0 18 0
29JUN26 102.50 P 0.00 0.00 0.00 27.48 +1.48 92 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 29.98 +1.48 98 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 32.48 +1.48 104 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 34.82 +1.32 88 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 37.32 +1.32 93 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 39.99 +1.49 120 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 42.49 +1.49 125 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 44.83 +1.33 108 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 47.47 +1.47 132 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 49.97 +1.47 137 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 52.49 +1.49 143 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 54.83 +1.33 124 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 61 0 54 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 16 0
30JUL26 52.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 50 0
30JUL26 55.00 P 0.00 0.00 0.00 0.03 +0.02 39 0 123 0
30JUL26 57.50 P 0.00 0.00 0.00 0.06 +0.03 37 0 136 0
30JUL26 60.00 P 0.00 0.00 0.00 0.11 +0.04 36 0 192 0
30JUL26 62.50 P 0.27 0.27 0.27 0.23 +0.08 35 10 224 0
30JUL26 65.00 P 0.44 0.46 0.43 0.41 +0.12 34 13 518 0
30JUL26 67.50 P 0.70 0.72 0.69 0.72 +0.16 33 91 454 0
30JUL26 70.00 P 1.09 1.20 1.05 1.19 +0.21 31 63 1,750 +41
30JUL26 72.50 P 1.77 1.98 1.77 1.89 +0.34 30 2 773 0
30JUL26 75.00 P 2.85 3.01 2.85 2.91 +0.51 30 5 605 +2
30JUL26 77.50 P 4.04 4.04 4.04 4.30 +0.65 29 1 761 -1
30JUL26 80.00 P 0.00 0.00 0.00 6.03 +0.81 30 0 1,847 0
30JUL26 82.50 P 0.00 0.00 0.00 8.05 +1.07 30 0 382 0
30JUL26 85.00 P 0.00 0.00 0.00 10.26 +1.21 32 0 596 0
30JUL26 87.50 P 0.00 0.00 0.00 12.69 +1.40 36 0 360 0
30JUL26 90.00 P 0.00 0.00 0.00 15.03 +1.41 37 0 31 0
30JUL26 92.50 P 0.00 0.00 0.00 17.48 +1.45 39 0 30 0
30JUL26 95.00 P 0.00 0.00 0.00 20.02 +1.36 44 0 0 -30
30JUL26 97.50 P 0.00 0.00 0.00 22.48 +1.48 47 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 24.98 +1.48 51 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 27.48 +1.48 54 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 29.98 +1.48 57 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 32.48 +1.48 60 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 34.82 +1.32 54 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 37.32 +1.31 57 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 39.99 +1.48 70 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 42.49 +1.49 73 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 44.91 +1.41 71 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 47.49 +1.48 78 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 49.97 +1.47 80 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 52.51 +1.51 84 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 55.01 +1.50 87 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 12 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 4 0
28AUG26 52.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 46 0
28AUG26 55.00 P 0.17 0.17 0.17 0.05 -0.01 32 33 91 +33
28AUG26 57.50 P 0.00 0.00 0.00 0.10 -0.02 32 0 224 0
28AUG26 60.00 P 0.00 0.00 0.00 0.21 -0.02 31 0 167 0
28AUG26 62.50 P 0.00 0.00 0.00 0.41 0.00 31 0 285 0
28AUG26 65.00 P 0.87 0.87 0.83 0.72 +0.02 31 3 360 -1
28AUG26 67.50 P 1.30 1.30 1.30 1.19 +0.08 31 1 316 0
28AUG26 70.00 P 2.00 2.00 1.95 1.88 +0.26 31 12 779 +10
28AUG26 72.50 P 0.00 0.00 0.00 2.75 +0.39 31 0 428 0
28AUG26 75.00 P 0.00 0.00 0.00 3.84 +0.55 30 0 327 0
28AUG26 77.50 P 4.94 4.94 4.94 5.20 +0.67 30 1 356 0
28AUG26 80.00 P 0.00 0.00 0.00 6.84 +0.82 30 0 273 0
28AUG26 82.50 P 0.00 0.00 0.00 8.63 +0.87 30 0 267 0
28AUG26 85.00 P 0.00 0.00 0.00 10.63 +0.94 30 0 180 0
28AUG26 87.50 P 0.00 0.00 0.00 12.69 +0.94 29 0 96 0
28AUG26 90.00 P 0.00 0.00 0.00 15.41 +1.47 36 0 300 0
28AUG26 92.50 P 0.00 0.00 0.00 17.48 +1.33 32 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 20.02 +1.36 36 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 22.48 +1.45 38 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 24.98 +1.48 41 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 27.48 +1.48 44 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 29.98 +1.48 47 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 32.48 +1.48 49 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 34.82 +1.32 45 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 37.32 +1.31 47 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 39.99 +1.48 57 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 42.49 +1.49 59 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 44.91 +1.41 58 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 47.49 +1.48 63 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 49.97 +1.47 65 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 52.51 +1.51 68 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 55.01 +1.50 70 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 36 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 0.02 +0.01 36 0 180 0
29SEP26 47.00 P 0.00 0.00 0.00 0.03 +0.02 36 0 38 0
29SEP26 48.00 P 0.00 0.00 0.00 0.04 +0.03 36 0 9 0
29SEP26 49.00 P 0.00 0.00 0.00 0.05 +0.03 35 0 171 0
29SEP26 50.00 P 0.00 0.00 0.00 0.07 +0.04 35 0 120 0
29SEP26 52.50 P 0.00 0.00 0.00 0.12 +0.05 34 0 362 0
29SEP26 55.00 P 0.33 0.33 0.33 0.22 +0.09 34 10 321 0
29SEP26 57.50 P 0.00 0.00 0.00 0.37 +0.12 34 0 136 0
29SEP26 60.00 P 0.00 0.00 0.00 0.60 +0.16 33 0 282 0
29SEP26 62.50 P 0.00 0.00 0.00 0.93 +0.21 33 0 587 0
29SEP26 65.00 P 1.39 1.41 1.37 1.37 +0.24 32 105 1,818 0
29SEP26 67.50 P 1.93 1.93 1.93 1.91 +0.23 31 19 3,840 0
29SEP26 70.00 P 2.67 2.67 2.67 2.66 +0.35 31 15 623 +15
29SEP26 72.50 P 3.40 3.62 3.40 3.61 +0.45 30 36 1,288 -8
29SEP26 75.00 P 4.56 4.85 4.56 4.80 +0.57 30 42 1,889 +42
29SEP26 77.50 P 0.00 0.00 0.00 6.19 +0.63 30 0 625 0
29SEP26 80.00 P 0.00 0.00 0.00 7.81 +0.74 30 0 3,706 0
29SEP26 82.50 P 0.00 0.00 0.00 9.54 +0.85 30 0 1,051 0
29SEP26 85.00 P 0.00 0.00 0.00 11.46 +0.82 30 0 3,201 0
29SEP26 87.50 P 0.00 0.00 0.00 13.49 +0.88 30 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 15.49 +0.60 28 0 66 0
29SEP26 92.50 P 0.00 0.00 0.00 17.94 +0.82 31 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 20.17 +0.79 30 0 60 0
29SEP26 97.50 P 0.00 0.00 0.00 22.55 +0.86 30 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 24.98 +0.88 31 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 27.48 +1.03 34 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.98 +1.12 36 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 32.48 +1.46 38 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 34.87 +1.07 38 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 37.37 +1.07 40 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 39.99 +1.19 45 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 42.49 +1.19 47 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 44.91 +1.11 47 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 47.49 +1.19 51 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 49.97 +1.17 53 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 52.51 +1.21 56 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 55.01 +1.21 58 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.05 +0.03 34 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.06 +0.03 34 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.08 +0.03 34 0 70 0
30DEC26 45.00 P 0.00 0.00 0.00 0.10 +0.04 34 0 71 0
30DEC26 46.00 P 0.00 0.00 0.00 0.12 +0.04 33 0 20 0
30DEC26 47.00 P 0.00 0.00 0.00 0.15 +0.06 33 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 0.18 +0.06 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.23 +0.08 33 0 63 0
30DEC26 50.00 P 0.00 0.00 0.00 0.27 +0.08 33 0 93 0
30DEC26 52.50 P 0.00 0.00 0.00 0.43 +0.12 33 0 75 0
30DEC26 55.00 P 0.00 0.00 0.00 0.66 +0.16 32 0 197 0
30DEC26 57.50 P 1.04 1.04 1.04 0.97 +0.22 32 15 204 +15
30DEC26 60.00 P 1.31 1.31 1.31 1.37 +0.26 32 1 2,148 0
30DEC26 62.50 P 0.00 0.00 0.00 1.84 +0.26 31 0 1,301 0
30DEC26 65.00 P 2.29 2.40 2.29 2.38 +0.25 31 20 531 +20
30DEC26 67.50 P 0.00 0.00 0.00 3.10 +0.34 30 0 227 0
30DEC26 70.00 P 0.00 0.00 0.00 3.97 +0.41 30 0 490 0
30DEC26 72.50 P 0.00 0.00 0.00 4.97 +0.44 29 0 611 0
30DEC26 75.00 P 0.00 0.00 0.00 6.25 +0.60 30 0 530 0
30DEC26 77.50 P 0.00 0.00 0.00 7.65 +0.66 30 0 285 0
30DEC26 80.00 P 0.00 0.00 0.00 9.14 +0.71 29 0 2,585 0
30DEC26 82.50 P 0.00 0.00 0.00 10.89 +0.87 30 0 941 0
30DEC26 85.00 P 0.00 0.00 0.00 12.49 +0.51 29 0 619 0
30DEC26 87.50 P 0.00 0.00 0.00 14.37 +0.50 28 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 16.41 +0.55 29 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 18.49 +0.56 28 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 20.66 +0.63 28 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.07 +0.82 30 0 80 0
30DEC26 100.00 P 0.00 0.00 0.00 25.34 +0.88 29 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 27.66 +0.81 29 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 30.04 +0.93 29 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 32.48 +1.01 30 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 34.87 +1.05 30 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 37.37 +1.07 32 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 39.99 +1.19 36 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 42.49 +1.16 37 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 44.91 +1.08 37 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 47.49 +1.16 40 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 49.97 +1.14 41 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 52.51 +1.18 44 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 55.01 +1.21 45 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.14 +0.05 33 0 95 0
30MAR27 43.00 P 0.00 0.00 0.00 0.17 +0.06 33 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.20 +0.06 33 0 46 0
30MAR27 45.00 P 0.00 0.00 0.00 0.24 +0.07 33 0 6 0
30MAR27 46.00 P 0.00 0.00 0.00 0.29 +0.08 33 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.34 +0.09 32 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 0.42 +0.12 33 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 0.49 +0.13 32 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.56 +0.12 32 0 99 0
30MAR27 52.50 P 0.00 0.00 0.00 0.82 +0.17 32 0 130 0
30MAR27 55.00 P 1.27 1.27 1.27 1.15 +0.21 32 15 41 0
30MAR27 57.50 P 0.00 0.00 0.00 1.54 +0.24 31 0 54 0
30MAR27 60.00 P 0.00 0.00 0.00 2.04 +0.25 31 0 225 0
30MAR27 62.50 P 0.00 0.00 0.00 2.55 +0.23 30 0 62 0
30MAR27 65.00 P 0.00 0.00 0.00 3.23 +0.30 30 0 1,117 0
30MAR27 67.50 P 0.00 0.00 0.00 4.01 +0.36 30 0 90 0
30MAR27 70.00 P 0.00 0.00 0.00 4.93 +0.39 29 0 981 0
30MAR27 72.50 P 0.00 0.00 0.00 6.00 +0.46 29 0 176 0
30MAR27 75.00 P 0.00 0.00 0.00 7.22 +0.53 29 0 195 0
30MAR27 77.50 P 0.00 0.00 0.00 8.58 +0.61 29 0 125 0
30MAR27 80.00 P 0.00 0.00 0.00 10.13 +0.74 29 0 114 0
30MAR27 82.50 P 0.00 0.00 0.00 11.81 +0.81 29 0 716 0
30MAR27 85.00 P 0.00 0.00 0.00 13.34 +0.49 28 0 620 0
30MAR27 87.50 P 0.00 0.00 0.00 15.18 +0.53 28 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 17.16 +0.61 28 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 19.22 +0.69 29 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.31 +0.67 29 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 23.47 +0.75 29 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 25.67 +0.72 28 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 27.92 +0.75 28 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 30.25 +0.85 28 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 32.54 +0.81 28 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 34.88 +0.81 27 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 37.39 +0.98 29 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 39.99 +1.16 31 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 42.49 +1.16 33 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 44.91 +1.08 33 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 47.49 +1.14 36 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 49.97 +1.11 37 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 52.51 +1.15 38 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 55.01 +1.16 40 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.57 +0.11 33 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.67 +0.14 33 0 6 0
29JUN27 48.00 P 0.00 0.00 0.00 0.77 +0.18 33 0 2 0
29JUN27 49.00 P 0.00 0.00 0.00 0.87 +0.15 33 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 0.98 +0.16 33 0 4 0
29JUN27 52.50 P 1.56 1.56 1.56 1.34 +0.20 33 1 52 +1
29JUN27 55.00 P 0.00 0.00 0.00 1.77 +0.26 32 0 113 0
29JUN27 57.50 P 0.00 0.00 0.00 2.26 +0.25 32 0 42 0
29JUN27 60.00 P 0.00 0.00 0.00 2.88 +0.30 32 0 74 0
29JUN27 62.50 P 0.00 0.00 0.00 3.58 +0.35 32 0 75 0
29JUN27 65.00 P 0.00 0.00 0.00 4.34 +0.35 31 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 5.24 +0.38 31 0 2 0
29JUN27 70.00 P 0.00 0.00 0.00 6.26 +0.45 31 0 16 0
29JUN27 72.50 P 0.00 0.00 0.00 7.39 +0.53 31 0 20 0
29JUN27 75.00 P 0.00 0.00 0.00 8.65 +0.60 31 0 245 0
29JUN27 77.50 P 0.00 0.00 0.00 10.01 +0.68 31 0 10 0
29JUN27 80.00 P 0.00 0.00 0.00 11.41 +0.59 30 0 7 0
29JUN27 82.50 P 0.00 0.00 0.00 13.04 +0.83 30 0 40 0
29JUN27 85.00 P 0.00 0.00 0.00 14.51 +0.65 30 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 16.34 +0.58 30 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 18.20 +0.60 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 20.13 +0.66 30 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 22.12 +0.69 30 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 24.17 +0.66 30 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 26.27 +0.67 29 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 28.37 +0.67 29 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 30.57 +0.69 29 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 32.81 +0.70 28 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 35.10 +0.71 28 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 37.60 +0.91 29 0 0 0
TOTAL PUT 1,104 85,957 +64
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$ 4.70
29JUN26 3.30 C 0.00 0.00 0.00 1.43 -0.17 124 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.33 -0.17 116 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.23 -0.17 107 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.12 -0.18 89 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.02 -0.18 81 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.92 -0.18 74 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.81 -0.19 54 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.71 -0.19 48 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.63 -0.17 59 0 44 0
29JUN26 4.20 C 0.00 0.00 0.00 0.51 -0.20 35 0 85 0
29JUN26 4.30 C 0.00 0.00 0.00 0.46 -0.15 57 0 93 0
29JUN26 4.40 C 0.00 0.00 0.00 0.37 -0.16 51 0 270 0
29JUN26 4.50 C 0.00 0.00 0.00 0.30 -0.17 51 0 83 0
29JUN26 4.60 C 0.00 0.00 0.00 0.22 -0.15 46 0 237 0
29JUN26 4.70 C 0.00 0.00 0.00 0.17 -0.15 47 0 224 0
29JUN26 4.80 C 0.16 0.16 0.13 0.13 -0.13 48 11 79 +4
29JUN26 4.90 C 0.12 0.12 0.10 0.10 -0.10 50 64 445 -10
29JUN26 5.00 C 0.10 0.10 0.07 0.07 -0.09 49 187 296 -71
29JUN26 5.25 C 0.04 0.04 0.04 0.03 -0.05 50 2 128 +2
29JUN26 5.50 C 0.02 0.02 0.02 0.01 -0.03 50 175 806 -100
29JUN26 5.75 C 0.00 0.00 0.00 0.01 -0.01 61 0 402 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 71 0 247 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 80 0 237 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 89 0 162 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 97 0 52 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1,110 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 113 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 120 0 1,071 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 127 0 115 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 134 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 140 0 137 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 163 0 100 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 173 0 1 0
30JUL26 3.30 C 0.00 0.00 0.00 1.43 -0.17 63 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 1.34 -0.16 64 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.24 -0.16 59 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 1.15 -0.16 59 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 1.05 -0.16 54 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.96 -0.16 53 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.88 -0.14 54 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.79 -0.14 51 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.71 -0.14 51 0 17 0
30JUL26 4.20 C 0.00 0.00 0.00 0.63 -0.13 49 0 185 0
30JUL26 4.30 C 0.00 0.00 0.00 0.55 -0.16 47 0 106 0
30JUL26 4.40 C 0.00 0.00 0.00 0.47 -0.14 45 0 471 0
30JUL26 4.50 C 0.00 0.00 0.00 0.41 -0.15 45 0 324 0
30JUL26 4.60 C 0.00 0.00 0.00 0.35 -0.15 44 0 210 0
30JUL26 4.70 C 0.30 0.30 0.30 0.30 -0.13 44 15 41 +15
30JUL26 4.80 C 0.00 0.00 0.00 0.26 -0.12 45 0 136 0
30JUL26 4.90 C 0.00 0.00 0.00 0.22 -0.11 45 0 94 0
30JUL26 5.00 C 0.22 0.22 0.22 0.19 -0.10 46 30 85 0
30JUL26 5.25 C 0.12 0.12 0.12 0.12 -0.08 46 15 400 0
30JUL26 5.50 C 0.10 0.10 0.08 0.07 -0.06 45 50 57 +35
30JUL26 5.75 C 0.08 0.08 0.08 0.05 -0.04 48 15 660 +15
30JUL26 6.00 C 0.05 0.05 0.05 0.03 -0.03 48 30 133 0
30JUL26 6.25 C 0.00 0.00 0.00 0.02 -0.02 49 0 160 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 5 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 4 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.46 -0.15 59 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.34 -0.18 46 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.27 -0.15 54 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.18 -0.15 52 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.09 -0.15 51 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.98 -0.17 44 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.91 -0.15 47 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.83 -0.15 46 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.75 -0.15 45 0 170 0
28AUG26 4.20 C 0.00 0.00 0.00 0.68 -0.17 45 0 60 0
28AUG26 4.30 C 0.00 0.00 0.00 0.61 -0.16 44 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.55 -0.16 45 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.49 -0.15 44 0 28 0
28AUG26 4.60 C 0.00 0.00 0.00 0.43 -0.14 44 0 15 0
28AUG26 4.70 C 0.00 0.00 0.00 0.39 -0.12 45 0 17 0
28AUG26 4.80 C 0.00 0.00 0.00 0.34 -0.12 44 0 29 0
28AUG26 4.90 C 0.00 0.00 0.00 0.31 -0.12 45 0 101 0
28AUG26 5.00 C 0.00 0.00 0.00 0.27 -0.12 45 0 30 0
28AUG26 5.25 C 0.00 0.00 0.00 0.20 -0.08 46 0 78 0
28AUG26 5.50 C 0.00 0.00 0.00 0.14 -0.07 46 0 16 0
28AUG26 5.75 C 0.00 0.00 0.00 0.10 -0.06 46 0 515 0
28AUG26 6.00 C 0.00 0.00 0.00 0.07 -0.05 46 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.05 -0.03 47 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.03 -0.03 46 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.02 -0.02 46 0 5 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.46 -0.17 46 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.37 -0.17 46 0 50 0
29SEP26 3.50 C 0.00 0.00 0.00 1.27 -0.18 43 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.19 -0.17 44 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.11 -0.15 45 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.03 -0.16 45 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.94 -0.16 42 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.90 -0.16 47 0 118 0
29SEP26 4.10 C 0.00 0.00 0.00 0.82 -0.16 46 0 15 0
29SEP26 4.20 C 0.00 0.00 0.00 0.75 -0.16 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.69 -0.15 45 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.63 -0.14 45 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.55 -0.16 43 0 200 0
29SEP26 4.60 C 0.00 0.00 0.00 0.50 -0.14 43 0 230 0
29SEP26 4.70 C 0.49 0.49 0.49 0.46 -0.12 44 8 23 +8
29SEP26 4.80 C 0.00 0.00 0.00 0.42 -0.11 44 0 90 0
29SEP26 4.90 C 0.00 0.00 0.00 0.38 -0.12 44 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.34 -0.12 44 0 14 0
29SEP26 5.25 C 0.00 0.00 0.00 0.26 -0.09 44 0 115 0
29SEP26 5.50 C 0.00 0.00 0.00 0.20 -0.08 45 0 46 0
29SEP26 5.75 C 0.00 0.00 0.00 0.15 -0.07 45 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.11 -0.06 44 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.08 -0.05 44 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.05 -0.05 43 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.04 -0.04 44 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 -0.03 44 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 -0.02 44 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 -0.01 44 0 6 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 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
30DEC26 3.30 C 0.00 0.00 0.00 1.53 -0.19 44 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.45 -0.17 44 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.37 -0.18 44 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.29 -0.18 43 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.22 -0.16 44 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.16 -0.14 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.09 -0.15 44 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.02 -0.14 44 0 280 0
30DEC26 4.10 C 0.00 0.00 0.00 0.96 -0.16 44 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.89 -0.16 43 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.83 -0.16 43 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.78 -0.14 43 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.72 -0.12 43 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.67 -0.14 43 0 0 0
30DEC26 4.70 C 0.64 0.64 0.64 0.62 -0.13 42 15 15 +15
30DEC26 4.80 C 0.00 0.00 0.00 0.56 -0.12 41 0 50 0
30DEC26 4.90 C 0.00 0.00 0.00 0.53 -0.13 42 0 115 0
30DEC26 5.00 C 0.51 0.51 0.51 0.48 -0.13 41 15 127 +15
30DEC26 5.25 C 0.00 0.00 0.00 0.41 -0.10 42 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.33 -0.09 42 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.27 -0.08 42 0 25 0
30DEC26 6.00 C 0.00 0.00 0.00 0.22 -0.07 42 0 33 0
30DEC26 6.25 C 0.00 0.00 0.00 0.18 -0.06 42 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.14 -0.06 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.12 -0.04 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.09 -0.04 42 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.08 -0.03 43 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.06 -0.03 42 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 -0.02 42 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 -0.02 42 0 5 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 -0.02 41 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.62 -0.16 45 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.54 -0.16 44 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.46 -0.18 44 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.39 -0.17 44 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.34 -0.15 45 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.27 -0.14 45 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.20 -0.16 44 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.14 -0.13 44 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 1.07 -0.14 43 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.02 -0.12 44 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.96 -0.14 43 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.91 -0.13 43 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.85 -0.13 43 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.80 -0.13 42 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.76 -0.12 43 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.71 -0.12 42 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.67 -0.12 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.63 -0.11 42 0 170 0
30MAR27 5.25 C 0.00 0.00 0.00 0.54 -0.10 42 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.45 -0.10 41 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.39 -0.08 42 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.33 -0.07 42 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.28 -0.07 42 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.24 -0.06 42 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.21 -0.05 42 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.17 -0.05 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.15 -0.04 42 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.13 -0.03 42 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.11 -0.03 42 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.09 -0.03 42 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.08 -0.02 42 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 -0.02 43 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.06 -0.02 43 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 -0.02 42 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.69 -0.16 44 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.61 -0.18 43 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.54 -0.17 43 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.48 -0.15 44 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 1.41 -0.15 43 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.35 -0.15 43 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.29 -0.15 43 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.23 -0.16 43 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 1.17 -0.14 43 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.11 -0.16 43 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.06 -0.15 43 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.00 -0.15 42 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.95 -0.13 42 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.91 -0.14 42 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.86 -0.14 42 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.81 -0.14 41 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.76 -0.15 41 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.72 -0.13 41 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.65 -0.09 42 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.55 -0.11 41 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.49 -0.08 41 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.43 -0.08 41 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.38 -0.07 41 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.33 -0.07 41 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.29 -0.06 41 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.25 - 41 0 0 -
TOTAL CALL 632 16,461 -72
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 88 0 75 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 66 0 300 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 60 0 35 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 53 0 475 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 46 0 254 0
29JUN26 4.20 P 0.02 0.02 0.02 0.02 +0.01 47 100 504 +100
29JUN26 4.30 P 0.00 0.00 0.00 0.04 +0.02 50 0 728 0
29JUN26 4.40 P 0.00 0.00 0.00 0.06 +0.02 49 0 253 0
29JUN26 4.50 P 0.09 0.09 0.09 0.09 +0.04 50 10 315 +10
29JUN26 4.60 P 0.13 0.13 0.13 0.13 +0.05 50 13 364 +13
29JUN26 4.70 P 0.00 0.00 0.00 0.18 +0.07 51 0 175 0
29JUN26 4.80 P 0.19 0.19 0.19 0.23 +0.08 49 15 572 +15
29JUN26 4.90 P 0.25 0.25 0.25 0.30 +0.10 51 15 1,123 +15
29JUN26 5.00 P 0.00 0.00 0.00 0.36 +0.10 47 0 219 0
29JUN26 5.25 P 0.00 0.00 0.00 0.58 +0.15 52 0 37 0
29JUN26 5.50 P 0.00 0.00 0.00 0.82 +0.17 61 0 26 0
29JUN26 5.75 P 0.00 0.00 0.00 1.06 +0.18 65 0 47 0
29JUN26 6.00 P 0.00 0.00 0.00 1.31 +0.19 75 0 15 0
29JUN26 6.25 P 0.00 0.00 0.00 1.56 +0.19 85 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.80 +0.19 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.05 +0.19 0 0 15 0
29JUN26 7.00 P 0.00 0.00 0.00 2.30 +0.19 0 0 18 0
29JUN26 7.25 P 0.00 0.00 0.00 2.56 +0.20 119 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.80 +0.18 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.05 +0.19 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.30 +0.19 0 0 80 0
29JUN26 8.25 P 0.00 0.00 0.00 3.55 +0.18 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.80 +0.19 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.06 +0.19 161 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.30 +0.18 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.56 +0.19 172 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.80 +0.18 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.06 +0.19 183 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 48 0 26 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 44 0 7 0
30JUL26 3.70 P 0.00 0.00 0.00 0.02 +0.01 46 0 121 0
30JUL26 3.80 P 0.00 0.00 0.00 0.03 +0.01 47 0 193 0
30JUL26 3.90 P 0.00 0.00 0.00 0.04 +0.01 46 0 301 0
30JUL26 4.00 P 0.07 0.07 0.07 0.06 +0.02 47 30 155 0
30JUL26 4.10 P 0.00 0.00 0.00 0.07 +0.01 45 0 359 0
30JUL26 4.20 P 0.09 0.09 0.09 0.10 +0.03 46 5 69 +3
30JUL26 4.30 P 0.13 0.13 0.13 0.13 +0.03 46 30 370 0
30JUL26 4.40 P 0.00 0.00 0.00 0.16 +0.04 46 0 188 0
30JUL26 4.50 P 0.17 0.17 0.17 0.20 +0.05 46 2 101 0
30JUL26 4.60 P 0.00 0.00 0.00 0.24 +0.06 45 0 164 0
30JUL26 4.70 P 0.00 0.00 0.00 0.29 +0.07 45 0 50 0
30JUL26 4.80 P 0.00 0.00 0.00 0.35 +0.08 46 0 203 0
30JUL26 4.90 P 0.00 0.00 0.00 0.41 +0.09 46 0 106 0
30JUL26 5.00 P 0.00 0.00 0.00 0.48 +0.11 47 0 49 0
30JUL26 5.25 P 0.00 0.00 0.00 0.67 +0.13 48 0 526 0
30JUL26 5.50 P 0.00 0.00 0.00 0.85 +0.12 44 0 30 0
30JUL26 5.75 P 0.00 0.00 0.00 1.07 +0.13 42 0 15 0
30JUL26 6.00 P 0.00 0.00 0.00 1.33 +0.16 52 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.56 +0.16 50 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.81 +0.19 55 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 2.06 +0.18 60 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.30 +0.17 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.56 +0.18 70 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.80 +0.18 0 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.04 +0.01 47 0 20 0
28AUG26 3.70 P 0.00 0.00 0.00 0.05 +0.01 46 0 11 0
28AUG26 3.80 P 0.00 0.00 0.00 0.07 +0.02 47 0 16 0
28AUG26 3.90 P 0.00 0.00 0.00 0.09 +0.03 47 0 21 0
28AUG26 4.00 P 0.00 0.00 0.00 0.11 +0.02 46 0 150 0
28AUG26 4.10 P 0.00 0.00 0.00 0.13 +0.02 45 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.16 +0.04 45 0 6 0
28AUG26 4.30 P 0.00 0.00 0.00 0.19 +0.04 45 0 10 0
28AUG26 4.40 P 0.00 0.00 0.00 0.23 +0.05 45 0 40 0
28AUG26 4.50 P 0.00 0.00 0.00 0.27 +0.05 45 0 53 0
28AUG26 4.60 P 0.00 0.00 0.00 0.32 +0.06 45 0 91 0
28AUG26 4.70 P 0.33 0.33 0.33 0.37 +0.07 45 10 40 +10
28AUG26 4.80 P 0.00 0.00 0.00 0.42 +0.07 44 0 93 0
28AUG26 4.90 P 0.00 0.00 0.00 0.48 +0.08 45 0 55 0
28AUG26 5.00 P 0.00 0.00 0.00 0.55 +0.09 45 0 50 0
28AUG26 5.25 P 0.00 0.00 0.00 0.72 +0.10 45 0 109 0
28AUG26 5.50 P 0.00 0.00 0.00 0.90 +0.12 43 0 53 0
28AUG26 5.75 P 0.00 0.00 0.00 1.14 +0.16 48 0 15 0
28AUG26 6.00 P 0.00 0.00 0.00 1.36 +0.16 49 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.58 +0.15 47 0 16 0
28AUG26 6.50 P 0.00 0.00 0.00 1.82 +0.16 49 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.06 +0.16 49 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.30 +0.16 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.56 +0.18 57 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.80 +0.17 0 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.07 +0.02 46 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.08 +0.02 45 0 375 0
29SEP26 3.80 P 0.00 0.00 0.00 0.10 +0.02 45 0 218 0
29SEP26 3.90 P 0.00 0.00 0.00 0.12 +0.02 44 0 10 0
29SEP26 4.00 P 0.00 0.00 0.00 0.15 +0.04 45 0 245 0
29SEP26 4.10 P 0.00 0.00 0.00 0.18 +0.04 45 0 540 0
29SEP26 4.20 P 0.00 0.00 0.00 0.21 +0.04 44 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.25 +0.05 45 0 92 0
29SEP26 4.40 P 0.00 0.00 0.00 0.29 +0.06 44 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.34 +0.07 45 0 282 0
29SEP26 4.60 P 0.00 0.00 0.00 0.38 +0.07 44 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.43 +0.07 44 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.48 +0.07 44 0 19 0
29SEP26 4.90 P 0.00 0.00 0.00 0.53 +0.07 43 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.59 +0.08 42 0 23 0
29SEP26 5.25 P 0.00 0.00 0.00 0.78 +0.12 45 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.94 +0.12 42 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.17 +0.15 45 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.36 +0.14 42 0 849 0
29SEP26 6.25 P 0.00 0.00 0.00 1.60 +0.15 45 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 1.84 +0.17 47 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 2.07 +0.17 46 0 2 0
29SEP26 7.00 P 0.00 0.00 0.00 2.31 +0.17 46 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.56 +0.18 49 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 2.81 +0.18 52 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 3.06 +0.19 55 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.30 +0.18 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.55 +0.18 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.80 +0.18 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.06 +0.19 66 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.31 +0.19 69 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.56 +0.19 71 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.80 +0.18 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.06 +0.19 76 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.09 +0.02 42 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.11 +0.02 42 0 12 0
30DEC26 3.60 P 0.00 0.00 0.00 0.13 +0.02 42 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.15 +0.02 42 0 38 0
30DEC26 3.80 P 0.00 0.00 0.00 0.18 +0.03 42 0 12 0
30DEC26 3.90 P 0.00 0.00 0.00 0.21 +0.03 42 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 0.24 +0.03 42 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.27 +0.03 41 0 200 0
30DEC26 4.20 P 0.00 0.00 0.00 0.32 +0.05 42 0 130 0
30DEC26 4.30 P 0.34 0.34 0.34 0.36 +0.05 42 9 29 +9
30DEC26 4.40 P 0.00 0.00 0.00 0.40 +0.05 42 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.45 +0.06 42 0 105 0
30DEC26 4.60 P 0.00 0.00 0.00 0.50 +0.07 42 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.55 +0.08 42 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 0.60 +0.08 42 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.67 +0.10 42 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 0.73 +0.10 42 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 0.89 +0.10 42 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.07 +0.13 42 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.26 +0.13 43 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.44 +0.13 41 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.65 +0.12 41 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 1.86 +0.14 40 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.11 +0.15 43 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.33 +0.15 41 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.58 +0.16 44 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.81 +0.17 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.06 +0.14 44 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.31 +0.19 46 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.56 +0.19 49 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.81 +0.19 51 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.06 +0.19 53 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.31 +0.19 55 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.56 +0.19 56 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.81 +0.19 58 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.06 +0.19 60 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.12 +0.02 42 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.14 +0.02 41 0 10 0
30MAR27 3.50 P 0.00 0.00 0.00 0.17 +0.03 42 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.20 +0.04 42 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.22 +0.03 42 0 10 0
30MAR27 3.80 P 0.00 0.00 0.00 0.26 +0.04 42 0 12 0
30MAR27 3.90 P 0.00 0.00 0.00 0.29 +0.04 42 0 9 0
30MAR27 4.00 P 0.00 0.00 0.00 0.33 +0.05 42 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.35 +0.03 41 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.39 +0.03 41 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.45 +0.06 42 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.49 +0.06 41 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.53 +0.06 41 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 0.58 +0.06 41 0 26 0
30MAR27 4.70 P 0.00 0.00 0.00 0.64 +0.08 41 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.69 +0.08 41 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.76 +0.09 41 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.81 +0.09 41 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 0.97 +0.10 41 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.14 +0.10 41 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.32 +0.11 40 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 1.51 +0.11 40 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.71 +0.12 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.92 +0.12 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.16 +0.15 42 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.37 +0.16 41 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.59 +0.16 40 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 2.83 +0.16 41 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.07 +0.12 41 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.31 +0.18 41 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.56 +0.19 43 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.81 +0.19 45 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.06 +0.19 46 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.31 +0.19 48 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.56 +0.19 50 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.16 +0.02 41 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.19 +0.03 41 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.22 +0.03 41 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.25 +0.03 41 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.28 +0.03 41 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.32 +0.04 42 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.35 +0.04 41 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.39 +0.04 41 0 11 0
29JUN27 4.10 P 0.00 0.00 0.00 0.43 +0.04 41 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.46 +0.03 40 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.50 +0.03 40 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.55 +0.03 40 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.59 +0.03 39 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.65 +0.04 40 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.72 +0.06 41 0 4 0
29JUN27 4.80 P 0.70 0.70 0.70 0.76 +0.06 40 1 6 +1
29JUN27 4.90 P 0.00 0.00 0.00 0.81 +0.05 39 0 0 0
29JUN27 5.00 P 0.81 0.81 0.81 0.86 +0.06 39 2 10 +2
29JUN27 5.25 P 0.00 0.00 0.00 1.02 +0.07 39 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.22 +0.11 41 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.38 +0.09 40 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.57 +0.10 40 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.77 +0.12 40 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.97 +0.11 40 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.18 +0.13 39 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.41 - 40 0 0 -
TOTAL PUT 242 14,886 +178
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$ 84.65
18JUN26 65.00 C 0.00 0.00 0.00 19.66 -4.71 0 0 0 0
18JUN26 67.50 C 0.00 0.00 0.00 17.16 -4.71 0 0 0 0
18JUN26 70.00 C 0.00 0.00 0.00 14.66 -4.71 0 0 0 0
18JUN26 72.50 C 0.00 0.00 0.00 12.16 -4.71 0 0 0 0
18JUN26 75.00 C 0.00 0.00 0.00 9.68 -4.70 72 0 0 0
18JUN26 77.50 C 0.00 0.00 0.00 7.27 -4.63 75 0 0 0
18JUN26 80.00 C 0.00 0.00 0.00 4.87 -4.62 62 0 0 0
18JUN26 82.50 C 2.27 2.27 2.27 3.03 -4.18 70 10 10 +10
18JUN26 85.00 C 2.40 2.40 1.10 1.65 -3.35 72 60 53 +53
18JUN26 87.50 C 0.00 0.00 0.00 0.79 -2.54 73 0 0 0
18JUN26 90.00 C 0.52 0.52 0.45 0.34 -1.71 75 9 9 +9
18JUN26 92.50 C 0.22 0.22 0.22 0.12 -1.08 75 8 8 +8
18JUN26 95.00 C 0.08 0.08 0.08 0.04 -0.60 76 1 1 +1
18JUN26 97.50 C 0.08 0.08 0.08 0.01 -0.29 76 2 17 +2
18JUN26 100.00 C 0.00 0.00 0.00 0.01 -0.12 87 0 0 0
18JUN26 102.50 C 0.00 0.00 0.00 0.01 -0.05 99 0 5 0
18JUN26 105.00 C 0.00 0.00 0.00 0.01 -0.01 110 0 0 0
18JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 120 0 15 0
18JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
18JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 141 0 4 0
18JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
26JUN26 65.00 C 0.00 0.00 0.00 19.71 -4.70 60 0 0 0
26JUN26 67.50 C 0.00 0.00 0.00 17.24 -4.68 62 0 0 0
26JUN26 70.00 C 0.00 0.00 0.00 14.79 -4.89 60 0 0 0
26JUN26 72.50 C 0.00 0.00 0.00 12.42 -4.81 61 0 0 0
26JUN26 75.00 C 0.00 0.00 0.00 10.16 -4.47 61 0 0 0
26JUN26 77.50 C 0.00 0.00 0.00 8.07 -4.27 61 0 0 0
26JUN26 80.00 C 0.00 0.00 0.00 6.02 -4.16 57 0 0 0
26JUN26 82.50 C 4.04 4.04 4.04 4.46 -3.74 58 4 4 +4
26JUN26 85.00 C 0.00 0.00 0.00 3.19 -3.06 59 0 0 0
26JUN26 87.50 C 0.00 0.00 0.00 2.22 -2.56 60 0 0 0
26JUN26 90.00 C 0.00 0.00 0.00 1.55 -2.00 62 0 0 0
26JUN26 92.50 C 1.07 1.07 1.07 0.99 -1.65 62 1 1 +1
26JUN26 95.00 C 0.74 0.74 0.74 0.61 -1.31 61 15 15 +15
26JUN26 97.50 C 0.74 0.74 0.74 0.36 -0.95 61 15 15 +15
26JUN26 100.00 C 0.43 0.43 0.37 0.21 -0.66 61 3 2 +1
26JUN26 102.50 C 0.00 0.00 0.00 0.12 -0.44 62 0 0 0
26JUN26 105.00 C 0.00 0.00 0.00 0.06 -0.30 61 0 5 0
26JUN26 107.50 C 0.00 0.00 0.00 0.04 -0.18 63 0 0 0
26JUN26 110.00 C 0.00 0.00 0.00 0.02 -0.11 63 0 0 0
26JUN26 112.50 C 0.00 0.00 0.00 0.01 -0.07 62 0 0 0
26JUN26 115.00 C 0.00 0.00 0.00 0.01 -0.04 67 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 19.74 -4.69 59 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 17.24 -4.71 50 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 14.86 -4.82 58 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 12.52 -4.71 57 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 10.30 -4.41 57 0 0 0
29JUN26 77.50 C 7.50 7.50 7.50 8.26 -4.20 57 2 2 +2
29JUN26 80.00 C 7.00 7.50 5.66 6.44 -3.90 57 36 36 +36
29JUN26 82.50 C 0.00 0.00 0.00 4.72 -3.68 55 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 3.46 -3.22 56 0 50 0
29JUN26 87.50 C 3.26 3.30 2.45 2.45 -2.57 56 11 12 +1
29JUN26 90.00 C 1.86 1.86 1.86 1.77 -2.03 58 10 63 -10
29JUN26 92.50 C 2.17 2.17 1.27 1.19 -1.70 58 16 87 +14
29JUN26 95.00 C 1.90 1.90 0.98 0.77 -1.38 58 16 527 -1
29JUN26 97.50 C 0.00 0.00 0.00 0.48 -1.04 58 0 50 0
29JUN26 100.00 C 0.68 0.68 0.68 0.29 -0.75 58 2 58 0
29JUN26 102.50 C 0.39 0.39 0.39 0.17 -0.53 58 10 56 0
29JUN26 105.00 C 0.00 0.00 0.00 0.10 -0.36 58 0 109 0
29JUN26 107.50 C 0.32 0.32 0.24 0.06 -0.24 58 2 129 -2
29JUN26 110.00 C 0.21 0.22 0.21 0.03 -0.16 57 5 99 -5
29JUN26 112.50 C 0.00 0.00 0.00 0.02 -0.10 59 0 74 0
29JUN26 115.00 C 0.08 0.08 0.08 0.01 -0.06 58 1 367 +1
29JUN26 117.50 C 0.00 0.00 0.00 0.01 -0.04 62 0 158 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 -0.02 66 0 328 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 -0.01 69 0 165 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 73 0 152 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 76 0 9 0
29JUN26 130.00 C 0.11 0.11 0.11 0.01 0.00 79 1 960 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 82 0 68 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 85 0 64 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 88 0 75 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 91 0 250 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 94 0 56 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 97 0 64 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 99 0 127 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 102 0 437 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 105 0 31 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 107 0 56 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 110 0 4 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 112 0 73 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 115 0 18 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 117 0 32 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 120 0 3 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 122 0 55 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 124 0 92 0
30JUL26 65.00 C 0.00 0.00 0.00 20.38 -4.62 54 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 18.31 -4.39 57 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 16.40 -4.08 59 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 14.47 -4.15 59 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 12.69 -3.93 59 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 11.04 -3.74 59 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 9.54 -3.52 59 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 7.94 -3.53 57 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 6.82 -3.20 58 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 5.84 -2.61 59 0 17 0
30JUL26 90.00 C 0.00 0.00 0.00 4.97 -2.42 59 0 5 0
30JUL26 92.50 C 0.00 0.00 0.00 4.24 -2.18 60 0 33 0
30JUL26 95.00 C 3.50 3.50 3.50 3.55 -2.02 60 1 7 +1
30JUL26 97.50 C 0.00 0.00 0.00 2.93 -1.91 60 0 6 0
30JUL26 100.00 C 3.01 3.01 2.72 2.41 -1.68 60 4 22 -2
30JUL26 102.50 C 0.00 0.00 0.00 1.97 -1.48 60 0 6 0
30JUL26 105.00 C 0.00 0.00 0.00 1.61 -1.28 60 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 1.30 -1.12 60 0 5 0
30JUL26 110.00 C 1.73 1.73 1.37 1.05 -0.96 60 17 30 +7
30JUL26 112.50 C 1.56 1.56 1.41 0.84 -0.83 60 2 17 +2
30JUL26 115.00 C 0.00 0.00 0.00 0.67 -0.71 60 0 15 0
30JUL26 117.50 C 0.00 0.00 0.00 0.54 -0.60 60 0 16 0
30JUL26 120.00 C 0.00 0.00 0.00 0.43 -0.50 60 0 41 0
30JUL26 122.50 C 0.00 0.00 0.00 0.34 -0.42 60 0 30 0
30JUL26 125.00 C 0.00 0.00 0.00 0.27 -0.35 60 0 28 0
30JUL26 127.50 C 0.00 0.00 0.00 0.21 -0.30 60 0 2 0
30JUL26 130.00 C 0.00 0.00 0.00 0.17 -0.24 60 0 50 0
30JUL26 132.50 C 0.00 0.00 0.00 0.13 -0.20 60 0 34 0
30JUL26 135.00 C 0.00 0.00 0.00 0.10 -0.17 59 0 104 0
30JUL26 137.50 C 0.00 0.00 0.00 0.08 -0.14 60 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 0.06 -0.12 59 0 560 0
30JUL26 142.50 C 0.00 0.00 0.00 0.05 -0.09 60 0 31 0
30JUL26 145.00 C 0.00 0.00 0.00 0.04 -0.07 60 0 18 0
30JUL26 147.50 C 0.00 0.00 0.00 0.03 -0.06 60 0 15 0
30JUL26 150.00 C 0.00 0.00 0.00 0.02 -0.06 59 0 45 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 -0.05 57 0 59 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 -0.04 58 0 7 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 -0.03 59 0 15 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 -0.02 61 0 40 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 -0.01 62 0 15 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 63 0 45 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 67 0 36 0
28AUG26 65.00 C 0.00 0.00 0.00 21.69 -4.32 60 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 19.69 -4.24 60 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 18.05 -3.91 62 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 16.48 -3.81 63 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 14.88 -3.63 63 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 13.40 -3.46 63 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 12.02 -3.58 63 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 10.53 -3.66 61 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 9.48 -3.11 62 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 8.39 -2.82 62 0 19 0
28AUG26 90.00 C 0.00 0.00 0.00 7.57 -2.52 63 0 1 0
28AUG26 92.50 C 0.00 0.00 0.00 6.78 -2.34 63 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 6.07 -2.17 64 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 5.38 -2.07 64 0 0 0
28AUG26 100.00 C 4.75 4.75 4.75 4.73 -2.00 64 1 7 +1
28AUG26 102.50 C 0.00 0.00 0.00 4.15 -1.84 64 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 3.64 -1.68 64 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 3.09 -1.63 63 0 1 0
28AUG26 110.00 C 0.00 0.00 0.00 2.70 -1.48 63 0 30 0
28AUG26 112.50 C 0.00 0.00 0.00 2.36 -1.23 63 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 2.05 -1.12 63 0 15 0
28AUG26 117.50 C 0.00 0.00 0.00 1.78 -1.02 63 0 15 0
28AUG26 120.00 C 0.00 0.00 0.00 1.55 -0.91 63 0 172 0
28AUG26 122.50 C 0.00 0.00 0.00 1.35 -0.82 63 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 1.17 -0.74 63 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 1.01 -0.67 63 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 0.87 -0.60 63 0 16 0
28AUG26 132.50 C 0.00 0.00 0.00 0.78 -0.55 63 0 60 0
28AUG26 135.00 C 0.00 0.00 0.00 0.65 -0.48 63 0 95 0
28AUG26 137.50 C 0.00 0.00 0.00 0.56 -0.43 63 0 75 0
28AUG26 140.00 C 0.00 0.00 0.00 0.49 -0.38 63 0 16 0
28AUG26 142.50 C 0.00 0.00 0.00 0.42 -0.34 63 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 0.36 -0.30 63 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.31 -0.27 63 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.27 -0.24 63 0 4 0
28AUG26 152.50 C 0.00 0.00 0.00 0.23 -0.21 63 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.21 -0.17 63 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 0.17 -0.17 63 0 0 0
28AUG26 160.00 C 0.57 0.57 0.57 0.15 -0.14 63 1 1 0
29SEP26 65.00 C 0.00 0.00 0.00 22.88 -4.69 60 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.13 -4.13 61 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 19.13 -4.67 59 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 17.58 -4.50 59 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 16.13 -4.16 60 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 14.77 -4.21 60 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 13.51 -4.00 60 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 12.77 -3.34 63 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 11.44 -3.12 62 0 17 0
29SEP26 87.50 C 0.00 0.00 0.00 10.46 -3.28 62 0 5 0
29SEP26 90.00 C 10.22 10.22 10.22 9.56 -2.63 63 1 5 +1
29SEP26 92.50 C 0.00 0.00 0.00 8.74 -2.48 63 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 8.00 -2.34 64 0 2 0
29SEP26 97.50 C 0.00 0.00 0.00 7.33 -2.19 64 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 6.65 -2.13 64 0 5 0
29SEP26 102.50 C 0.00 0.00 0.00 5.83 -2.25 63 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 5.27 -2.09 63 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 4.75 -1.76 63 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 4.28 -1.64 63 0 12 0
29SEP26 112.50 C 0.00 0.00 0.00 3.86 -1.53 63 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 3.47 -1.42 63 0 202 0
29SEP26 117.50 C 0.00 0.00 0.00 3.13 -1.31 63 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 2.81 -1.22 63 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 2.53 -1.13 63 0 6 0
29SEP26 125.00 C 0.00 0.00 0.00 2.27 -1.05 63 0 50 0
29SEP26 127.50 C 2.88 2.88 2.88 2.04 -0.97 63 1 27 -1
29SEP26 130.00 C 0.00 0.00 0.00 1.83 -0.89 63 0 40 0
29SEP26 132.50 C 0.00 0.00 0.00 1.64 -0.83 63 0 219 0
29SEP26 135.00 C 0.00 0.00 0.00 1.47 -0.76 63 0 100 0
29SEP26 137.50 C 0.00 0.00 0.00 1.32 -0.70 63 0 105 0
29SEP26 140.00 C 0.00 0.00 0.00 1.19 -0.64 63 0 62 0
29SEP26 142.50 C 0.00 0.00 0.00 1.06 -0.60 63 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 0.95 -0.55 63 0 10 0
29SEP26 147.50 C 0.00 0.00 0.00 0.85 -0.50 63 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 0.77 -0.45 63 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 0.69 -0.42 63 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.62 -0.38 63 0 10 0
29SEP26 157.50 C 0.00 0.00 0.00 0.55 -0.35 63 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.49 -0.33 63 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.44 -0.30 63 0 16 0
29SEP26 165.00 C 0.00 0.00 0.00 0.40 -0.27 63 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.36 -0.24 63 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.32 -0.24 63 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.29 -0.20 63 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.22 -4.87 56 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 24.08 -4.13 59 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 22.30 -4.35 58 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 20.90 -4.46 58 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 19.35 -4.43 57 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 18.13 -4.37 57 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 16.98 -4.22 58 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 15.92 -4.06 58 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 14.93 -3.90 59 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 14.02 -3.74 59 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 13.11 -3.85 59 0 19 0
30DEC26 92.50 C 0.00 0.00 0.00 12.59 -3.22 61 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 11.77 -3.14 61 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 10.97 -2.56 61 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 10.22 -2.57 61 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 9.51 -2.58 60 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 8.86 -2.58 60 0 157 0
30DEC26 107.50 C 0.00 0.00 0.00 8.25 -2.79 60 0 437 0
30DEC26 110.00 C 0.00 0.00 0.00 7.68 -2.58 60 0 284 0
30DEC26 112.50 C 0.00 0.00 0.00 7.14 -2.59 60 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 6.65 -2.48 60 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 6.18 -2.39 60 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 5.75 -2.29 60 0 273 0
30DEC26 122.50 C 0.00 0.00 0.00 5.35 -2.20 60 0 182 0
30DEC26 125.00 C 0.00 0.00 0.00 4.98 -2.10 60 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 4.63 -2.02 60 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 4.31 -1.93 60 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 4.01 -1.85 60 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 3.73 -1.77 60 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 3.47 -1.69 60 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 3.14 -1.70 59 0 5 0
30DEC26 142.50 C 0.00 0.00 0.00 3.01 -1.53 60 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 2.80 -1.47 60 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 2.53 -1.36 59 0 1 0
30DEC26 150.00 C 3.53 3.53 3.53 2.35 -1.30 59 1 22 +1
30DEC26 152.50 C 0.00 0.00 0.00 2.19 -1.24 59 0 2 0
30DEC26 155.00 C 0.00 0.00 0.00 2.04 -1.18 59 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.90 -1.12 59 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.82 -1.11 60 0 31 0
30DEC26 162.50 C 0.00 0.00 0.00 1.65 -1.02 59 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 1.54 -0.97 59 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 1.43 -0.93 59 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 1.33 -0.88 59 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 1.24 -0.84 59 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 28.01 -4.03 59 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 26.68 -3.81 59 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 24.74 -4.27 57 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 23.48 -4.30 57 0 0 0
30MAR27 75.00 C 23.03 23.03 23.03 22.61 -3.82 59 1 1 +1
30MAR27 77.50 C 0.00 0.00 0.00 21.05 -4.11 57 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 20.00 -3.95 58 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 18.99 -3.98 58 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 18.00 -3.90 58 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 17.10 -3.76 58 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 16.42 -3.72 59 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 15.45 -3.55 59 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 14.70 -3.51 59 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 13.99 -3.32 60 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 13.37 -2.48 60 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 12.67 -2.47 60 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 11.99 -2.49 60 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 11.34 -2.51 60 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 10.73 -2.71 60 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 10.15 -2.62 60 0 35 0
30MAR27 115.00 C 0.00 0.00 0.00 9.61 -2.54 60 0 16 0
30MAR27 117.50 C 0.00 0.00 0.00 9.09 -2.46 60 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 8.60 -2.38 60 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 8.14 -2.30 60 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 7.71 -2.22 60 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 7.30 -2.15 60 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 6.91 -2.08 59 0 21 0
30MAR27 132.50 C 0.00 0.00 0.00 6.54 -2.01 59 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 6.20 -1.94 59 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 5.87 -1.87 59 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 5.56 -1.81 59 0 10 0
30MAR27 142.50 C 0.00 0.00 0.00 5.27 -1.74 59 0 5 0
30MAR27 145.00 C 0.00 0.00 0.00 4.99 -1.69 59 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 4.73 -1.63 59 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 4.48 -1.57 59 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 4.25 -1.52 59 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 4.03 -1.46 59 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 3.82 -1.41 59 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 3.63 -1.36 59 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 3.44 -1.31 59 0 1 0
30MAR27 165.00 C 0.00 0.00 0.00 3.26 -1.27 59 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 3.10 -1.22 59 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 2.94 -1.18 59 0 6 0
30MAR27 172.50 C 0.00 0.00 0.00 2.79 -1.13 59 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 30.30 -3.86 59 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 28.95 -3.80 59 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 27.65 -3.69 59 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 26.40 -3.62 59 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 25.22 -3.53 59 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 23.91 -3.62 58 0 0 0
29JUN27 80.00 C 22.90 22.90 22.90 22.86 -3.51 59 1 3 +1
29JUN27 82.50 C 0.00 0.00 0.00 21.87 -3.30 59 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 20.94 -3.21 59 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 20.05 -3.13 59 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 19.22 -3.03 59 0 11 0
29JUN27 92.50 C 0.00 0.00 0.00 18.42 -2.95 59 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 17.68 -2.83 60 0 20 0
29JUN27 97.50 C 0.00 0.00 0.00 16.96 -2.78 60 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 16.29 -2.70 60 0 1 0
29JUN27 102.50 C 0.00 0.00 0.00 15.65 -2.63 60 0 21 0
29JUN27 105.00 C 0.00 0.00 0.00 15.00 -2.59 60 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 14.31 -2.62 60 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 13.71 -2.51 60 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 13.11 -2.42 60 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 12.54 -2.37 60 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 11.99 -2.30 60 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 11.47 -2.24 60 0 7 0
29JUN27 122.50 C 0.00 0.00 0.00 10.98 -2.17 60 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 10.50 -2.11 60 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 10.05 -2.05 60 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 9.62 -1.99 60 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 9.21 -1.93 60 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 8.82 -1.87 60 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 8.45 -1.81 60 0 0 0
29JUN27 140.00 C 9.00 9.05 9.00 8.09 -1.76 60 6 9 +4
TOTAL CALL 277 10,168 +171
18JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
18JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
18JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
18JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18JUN26 75.00 P 0.00 0.00 0.00 0.03 +0.02 78 0 0 0
18JUN26 77.50 P 0.00 0.00 0.00 0.11 +0.07 75 0 0 0
18JUN26 80.00 P 0.00 0.00 0.00 0.35 +0.22 73 0 0 0
18JUN26 82.50 P 0.86 1.55 0.86 0.99 +0.64 75 95 80 +80
18JUN26 85.00 P 1.86 1.86 1.86 2.11 +1.34 77 15 19 +15
18JUN26 87.50 P 0.00 0.00 0.00 3.75 +2.13 79 0 0 0
18JUN26 90.00 P 0.00 0.00 0.00 5.67 +2.83 74 0 1 0
18JUN26 92.50 P 0.00 0.00 0.00 7.95 +3.49 74 0 0 0
18JUN26 95.00 P 0.00 0.00 0.00 10.37 +3.93 72 0 0 0
18JUN26 97.50 P 0.00 0.00 0.00 12.85 +4.42 0 0 0 0
18JUN26 100.00 P 0.00 0.00 0.00 15.35 +4.59 0 0 0 0
18JUN26 102.50 P 0.00 0.00 0.00 17.85 +4.66 0 0 0 0
18JUN26 105.00 P 0.00 0.00 0.00 20.35 +4.69 0 0 0 0
18JUN26 107.50 P 0.00 0.00 0.00 22.85 +4.65 0 0 0 0
18JUN26 110.00 P 0.00 0.00 0.00 25.35 +4.56 0 0 0 0
18JUN26 112.50 P 0.00 0.00 0.00 27.85 +4.57 0 0 0 0
18JUN26 115.00 P 0.00 0.00 0.00 30.35 +4.70 0 0 0 0
26JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26JUN26 67.50 P 0.00 0.00 0.00 0.04 +0.02 63 0 0 0
26JUN26 70.00 P 0.00 0.00 0.00 0.10 +0.06 62 0 0 0
26JUN26 72.50 P 0.00 0.00 0.00 0.22 +0.12 61 0 0 0
26JUN26 75.00 P 0.00 0.00 0.00 0.44 +0.22 61 0 0 0
26JUN26 77.50 P 0.00 0.00 0.00 0.84 +0.41 60 0 0 0
26JUN26 80.00 P 1.71 1.71 1.71 1.48 +0.75 61 5 20 +5
26JUN26 82.50 P 0.00 0.00 0.00 2.44 +1.19 62 0 30 0
26JUN26 85.00 P 3.60 3.60 3.60 3.69 +1.69 63 1 1 +1
26JUN26 87.50 P 0.00 0.00 0.00 5.21 +2.16 64 0 0 0
26JUN26 90.00 P 7.14 7.14 7.14 6.78 +2.40 61 5 5 +5
26JUN26 92.50 P 0.00 0.00 0.00 8.75 +2.84 61 0 0 0
26JUN26 95.00 P 0.00 0.00 0.00 10.88 +3.44 61 0 0 0
26JUN26 97.50 P 0.00 0.00 0.00 13.14 +3.79 61 0 0 0
26JUN26 100.00 P 0.00 0.00 0.00 15.50 +4.08 61 0 0 0
26JUN26 102.50 P 0.00 0.00 0.00 18.05 +4.42 71 0 0 0
26JUN26 105.00 P 0.00 0.00 0.00 20.47 +4.53 72 0 0 0
26JUN26 107.50 P 0.00 0.00 0.00 22.92 +4.56 73 0 0 0
26JUN26 110.00 P 0.00 0.00 0.00 25.38 +4.59 73 0 0 0
26JUN26 112.50 P 0.00 0.00 0.00 27.85 +4.57 0 0 0 0
26JUN26 115.00 P 0.00 0.00 0.00 30.35 +4.69 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.02 +0.01 58 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 0.06 +0.03 58 0 0 0
29JUN26 70.00 P 0.22 0.22 0.22 0.14 +0.07 58 2 32 +2
29JUN26 72.50 P 0.00 0.00 0.00 0.30 +0.16 58 0 5 0
29JUN26 75.00 P 0.62 0.65 0.62 0.57 +0.29 57 11 35 +1
29JUN26 77.50 P 0.00 0.00 0.00 1.01 +0.51 57 0 49 0
29JUN26 80.00 P 1.20 2.00 1.20 1.72 +0.84 58 18 88 +6
29JUN26 82.50 P 2.65 2.65 2.65 2.70 +1.27 58 4 41 0
29JUN26 85.00 P 4.34 4.34 4.34 3.95 +1.74 59 2 98 0
29JUN26 87.50 P 5.50 5.50 5.50 5.47 +2.18 60 2 182 0
29JUN26 90.00 P 0.00 0.00 0.00 7.01 +2.39 57 0 51 0
29JUN26 92.50 P 0.00 0.00 0.00 8.92 +2.77 57 0 52 0
29JUN26 95.00 P 11.88 11.88 11.88 11.02 +3.36 57 1 128 0
29JUN26 97.50 P 0.00 0.00 0.00 13.25 +3.71 57 0 175 0
29JUN26 100.00 P 14.00 14.00 14.00 15.57 +3.99 57 1 85 +1
29JUN26 102.50 P 0.00 0.00 0.00 18.22 +4.47 71 0 72 0
29JUN26 105.00 P 0.00 0.00 0.00 20.74 +4.72 78 0 45 0
29JUN26 107.50 P 0.00 0.00 0.00 23.30 +4.87 87 0 73 0
29JUN26 110.00 P 0.00 0.00 0.00 25.40 +4.37 68 0 88 0
29JUN26 112.50 P 0.00 0.00 0.00 28.52 +5.24 108 0 330 0
29JUN26 115.00 P 31.62 31.62 31.50 30.35 +4.68 0 3 209 0
29JUN26 117.50 P 0.00 0.00 0.00 32.94 +4.79 87 0 225 0
29JUN26 120.00 P 0.00 0.00 0.00 35.63 +4.88 107 0 10 -52
29JUN26 122.50 P 0.00 0.00 0.00 37.85 +4.70 0 0 0 -30
29JUN26 125.00 P 0.00 0.00 0.00 40.64 +4.99 117 0 0 -38
29JUN26 127.50 P 0.00 0.00 0.00 42.85 +4.70 0 0 0 -8
29JUN26 130.00 P 0.00 0.00 0.00 45.35 +4.70 0 0 0 -16
29JUN26 132.50 P 0.00 0.00 0.00 47.85 +4.70 0 0 0 -4
29JUN26 135.00 P 0.00 0.00 0.00 50.35 +4.70 0 0 0 -1
29JUN26 137.50 P 0.00 0.00 0.00 52.85 +4.70 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 55.35 +4.70 0 0 4 0
29JUN26 142.50 P 0.00 0.00 0.00 57.85 +4.70 0 0 9 0
29JUN26 145.00 P 0.00 0.00 0.00 60.64 +4.99 151 0 60 0
29JUN26 147.50 P 0.00 0.00 0.00 62.85 +4.70 0 0 0 -15
29JUN26 150.00 P 0.00 0.00 0.00 65.35 +4.70 0 0 17 0
29JUN26 152.50 P 0.00 0.00 0.00 67.85 +4.70 0 0 30 0
29JUN26 155.00 P 0.00 0.00 0.00 70.35 +4.70 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 72.85 +4.70 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 75.35 +4.70 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 77.85 +4.70 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 80.35 +4.70 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 82.85 +4.70 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 85.35 +4.70 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 87.85 +4.70 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.70 +0.23 59 0 6 0
30JUL26 67.50 P 0.00 0.00 0.00 1.03 +0.32 59 0 15 0
30JUL26 70.00 P 0.00 0.00 0.00 1.47 +0.44 59 0 48 0
30JUL26 72.50 P 0.00 0.00 0.00 2.03 +0.59 59 0 1 0
30JUL26 75.00 P 2.59 2.59 2.59 2.70 +0.76 58 1 2 0
30JUL26 77.50 P 3.51 3.70 3.51 3.57 +0.98 59 13 12 +11
30JUL26 80.00 P 4.60 5.00 4.60 4.63 +1.28 59 3 19 +3
30JUL26 82.50 P 6.00 6.00 5.75 5.83 +1.58 60 3 7 +1
30JUL26 85.00 P 7.28 7.28 7.28 7.20 +1.86 61 15 30 +8
30JUL26 87.50 P 0.00 0.00 0.00 8.67 +2.07 61 0 25 0
30JUL26 90.00 P 8.20 10.75 8.20 10.32 +2.31 62 5 58 +2
30JUL26 92.50 P 0.00 0.00 0.00 11.72 +2.28 59 0 12 0
30JUL26 95.00 P 0.00 0.00 0.00 13.53 +2.41 59 0 10 0
30JUL26 97.50 P 0.00 0.00 0.00 15.43 +2.90 59 0 31 0
30JUL26 100.00 P 0.00 0.00 0.00 17.92 +3.61 65 0 38 0
30JUL26 102.50 P 0.00 0.00 0.00 20.05 +3.82 66 0 11 0
30JUL26 105.00 P 0.00 0.00 0.00 22.28 +3.97 67 0 19 0
30JUL26 107.50 P 0.00 0.00 0.00 24.51 +4.23 69 0 27 0
30JUL26 110.00 P 0.00 0.00 0.00 26.60 +4.19 67 0 17 0
30JUL26 112.50 P 0.00 0.00 0.00 29.06 +4.49 70 0 48 0
30JUL26 115.00 P 0.00 0.00 0.00 31.10 +4.09 66 0 5 0
30JUL26 117.50 P 0.00 0.00 0.00 33.74 +4.33 72 0 16 0
30JUL26 120.00 P 0.00 0.00 0.00 35.93 +4.16 69 0 84 0
30JUL26 122.50 P 0.00 0.00 0.00 38.24 +4.28 68 0 12 0
30JUL26 125.00 P 0.00 0.00 0.00 40.75 +4.44 71 0 36 0
30JUL26 127.50 P 0.00 0.00 0.00 42.99 +4.58 65 0 3 0
30JUL26 130.00 P 0.00 0.00 0.00 45.51 +4.71 68 0 16 0
30JUL26 132.50 P 0.00 0.00 0.00 47.89 +4.70 64 0 1 0
30JUL26 135.00 P 0.00 0.00 0.00 50.57 +4.89 76 0 18 0
30JUL26 137.50 P 0.00 0.00 0.00 52.94 +4.75 72 0 16 0
30JUL26 140.00 P 0.00 0.00 0.00 55.35 +4.68 0 0 1 0
30JUL26 142.50 P 0.00 0.00 0.00 57.85 +4.70 0 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 60.64 +4.99 88 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 62.85 +4.70 0 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 65.35 +4.70 0 0 1 -1
30JUL26 152.50 P 0.00 0.00 0.00 67.85 +4.70 0 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 70.35 +4.70 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 72.85 +4.70 0 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 75.35 +4.70 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 77.85 +4.70 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 80.35 +4.70 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 82.85 +4.70 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 85.35 +4.70 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 87.85 +4.70 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 1.86 +0.46 62 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 2.39 +0.50 62 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 3.07 +0.71 62 0 3 0
28AUG26 72.50 P 0.00 0.00 0.00 3.82 +0.83 62 0 0 0
28AUG26 75.00 P 4.99 4.99 4.99 4.71 +1.04 62 1 2 +1
28AUG26 77.50 P 5.80 5.80 5.80 5.78 +1.26 62 1 32 +1
28AUG26 80.00 P 0.00 0.00 0.00 6.93 +1.49 63 0 6 0
28AUG26 82.50 P 0.00 0.00 0.00 8.23 +1.68 63 0 3 0
28AUG26 85.00 P 0.00 0.00 0.00 9.61 +1.85 64 0 63 0
28AUG26 87.50 P 0.00 0.00 0.00 11.07 +2.00 64 0 16 0
28AUG26 90.00 P 0.00 0.00 0.00 12.47 +1.98 63 0 9 0
28AUG26 92.50 P 0.00 0.00 0.00 14.18 +2.26 63 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 16.12 +2.81 65 0 6 0
28AUG26 97.50 P 0.00 0.00 0.00 17.98 +3.11 65 0 1 0
28AUG26 100.00 P 0.00 0.00 0.00 19.91 +3.32 66 0 15 0
28AUG26 102.50 P 0.00 0.00 0.00 21.91 +3.49 67 0 5 0
28AUG26 105.00 P 0.00 0.00 0.00 24.09 +3.77 68 0 14 0
28AUG26 107.50 P 0.00 0.00 0.00 26.19 +3.91 69 0 13 0
28AUG26 110.00 P 0.00 0.00 0.00 27.95 +3.67 66 0 16 0
28AUG26 112.50 P 0.00 0.00 0.00 30.15 +3.68 67 0 2 0
28AUG26 115.00 P 0.00 0.00 0.00 32.35 +3.77 67 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 34.80 +4.09 69 0 16 0
28AUG26 120.00 P 0.00 0.00 0.00 37.05 +3.98 70 0 102 0
28AUG26 122.50 P 0.00 0.00 0.00 39.33 +4.05 70 0 122 0
28AUG26 125.00 P 0.00 0.00 0.00 41.64 +4.26 70 0 46 0
28AUG26 127.50 P 0.00 0.00 0.00 43.97 +4.33 71 0 40 0
28AUG26 130.00 P 0.00 0.00 0.00 46.37 +4.31 72 0 52 0
28AUG26 132.50 P 0.00 0.00 0.00 48.79 +4.54 73 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 51.18 +4.63 74 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 53.60 +4.56 74 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 55.94 +4.44 73 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 58.35 +4.49 74 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 60.86 +4.64 76 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 63.31 +4.94 77 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 65.72 +4.93 76 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 67.94 +4.50 69 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 70.65 +4.94 78 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 73.09 +4.93 78 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 75.72 +5.05 83 0 0 0
29SEP26 65.00 P 2.80 2.80 2.75 3.00 +0.57 63 11 11 +11
29SEP26 67.50 P 0.00 0.00 0.00 3.61 +0.62 62 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 4.38 +0.79 62 0 32 0
29SEP26 72.50 P 0.00 0.00 0.00 5.29 +1.00 62 0 46 0
29SEP26 75.00 P 6.00 6.00 6.00 6.33 +1.17 62 1 19 +1
29SEP26 77.50 P 7.55 7.55 7.50 7.47 +1.40 63 16 31 +16
29SEP26 80.00 P 0.00 0.00 0.00 8.70 +1.55 63 0 66 0
29SEP26 82.50 P 0.00 0.00 0.00 10.02 +1.69 63 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 11.43 +1.84 64 0 41 0
29SEP26 87.50 P 0.00 0.00 0.00 12.80 +1.86 63 0 11 0
29SEP26 90.00 P 0.00 0.00 0.00 14.69 +2.31 65 0 9 0
29SEP26 92.50 P 0.00 0.00 0.00 16.23 +2.42 65 0 5 0
29SEP26 95.00 P 0.00 0.00 0.00 18.04 +2.61 65 0 7 0
29SEP26 97.50 P 0.00 0.00 0.00 19.80 +3.15 66 0 36 0
29SEP26 100.00 P 0.00 0.00 0.00 21.75 +3.40 66 0 46 0
29SEP26 102.50 P 0.00 0.00 0.00 23.69 +3.51 67 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 25.67 +3.67 68 0 31 0
29SEP26 107.50 P 0.00 0.00 0.00 27.73 +3.79 68 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 29.80 +3.92 68 0 28 0
29SEP26 112.50 P 0.00 0.00 0.00 31.86 +3.97 69 0 108 0
29SEP26 115.00 P 0.00 0.00 0.00 34.10 +4.18 70 0 214 0
29SEP26 117.50 P 0.00 0.00 0.00 36.25 +4.17 70 0 108 0
29SEP26 120.00 P 0.00 0.00 0.00 38.41 +4.30 70 0 34 0
29SEP26 122.50 P 0.00 0.00 0.00 40.27 +4.03 68 0 47 0
29SEP26 125.00 P 0.00 0.00 0.00 42.51 +4.10 68 0 53 0
29SEP26 127.50 P 0.00 0.00 0.00 44.82 +4.21 68 0 23 0
29SEP26 130.00 P 0.00 0.00 0.00 47.11 +4.28 69 0 10 0
29SEP26 132.50 P 0.00 0.00 0.00 49.43 +4.36 69 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 51.75 +4.43 69 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 54.12 +4.53 70 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 56.47 +4.53 70 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 58.94 +4.59 71 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 61.25 +4.59 71 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 63.71 +4.83 72 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 65.99 +4.73 70 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 68.40 +4.78 71 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 70.83 +4.75 71 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 73.26 +4.74 71 0 15 0
29SEP26 160.00 P 0.00 0.00 0.00 75.75 +4.88 72 0 15 0
29SEP26 162.50 P 0.00 0.00 0.00 78.22 +5.01 73 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 80.69 +4.91 74 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 83.23 +4.99 76 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 85.70 +4.98 77 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 88.13 +4.94 76 0 15 0
30DEC26 65.00 P 4.55 4.80 4.55 5.04 +0.41 59 3 4 +3
30DEC26 67.50 P 0.00 0.00 0.00 5.85 +0.47 58 0 0 0
30DEC26 70.00 P 6.68 6.68 6.68 6.88 +0.60 59 1 2 +1
30DEC26 72.50 P 0.00 0.00 0.00 7.95 +0.76 59 0 17 0
30DEC26 75.00 P 0.00 0.00 0.00 9.09 +0.92 59 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 10.33 +1.06 60 0 28 0
30DEC26 80.00 P 0.00 0.00 0.00 11.64 +1.26 60 0 24 0
30DEC26 82.50 P 13.10 13.16 13.10 13.05 +1.48 60 2 9 +2
30DEC26 85.00 P 0.00 0.00 0.00 14.53 +1.67 60 0 21 0
30DEC26 87.50 P 0.00 0.00 0.00 16.06 +1.87 60 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 17.65 +1.97 61 0 2 0
30DEC26 92.50 P 0.00 0.00 0.00 19.40 +2.16 62 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 21.13 +2.31 62 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 22.93 +2.68 62 0 64 0
30DEC26 100.00 P 0.00 0.00 0.00 24.69 +2.83 62 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 26.57 +2.95 63 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 28.50 +3.15 63 0 154 0
30DEC26 107.50 P 0.00 0.00 0.00 30.44 +3.17 63 0 438 0
30DEC26 110.00 P 0.00 0.00 0.00 32.38 +3.29 63 0 246 0
30DEC26 112.50 P 0.00 0.00 0.00 34.46 +3.44 64 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 36.55 +3.57 64 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 38.64 +3.66 64 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 40.74 +3.73 65 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 42.88 +3.80 65 0 182 0
30DEC26 125.00 P 0.00 0.00 0.00 45.17 +3.97 66 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 47.36 +4.05 66 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 49.54 +4.12 66 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 51.72 +4.19 66 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 53.95 +4.22 67 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 56.22 +4.34 67 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 58.53 +4.42 68 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 60.81 +4.47 68 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 63.10 +4.55 68 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 65.40 +4.61 68 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 67.71 +4.65 68 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 70.05 +4.72 69 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 72.47 +4.86 69 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 74.74 +4.80 69 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 77.09 +4.84 69 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 79.46 +4.89 69 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 81.80 +4.91 69 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 83.85 +4.65 67 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 86.33 +4.71 68 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 88.79 +4.60 68 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 6.88 +0.63 58 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 7.87 +0.68 58 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 8.95 +0.82 58 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 10.10 +0.98 58 0 23 0
30MAR27 75.00 P 0.00 0.00 0.00 11.32 +1.07 58 0 10 0
30MAR27 77.50 P 0.00 0.00 0.00 12.61 +1.23 58 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 13.97 +1.45 58 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 15.41 +1.57 59 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 16.91 +1.68 59 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 18.37 +1.71 59 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 20.00 +1.83 59 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 21.67 +2.08 59 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.40 +2.18 60 0 21 0
30MAR27 97.50 P 0.00 0.00 0.00 25.17 +2.28 60 0 10 0
30MAR27 100.00 P 0.00 0.00 0.00 26.98 +2.37 60 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 28.84 +2.45 61 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 30.74 +2.55 61 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 32.77 +3.08 62 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 34.73 +3.19 62 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 36.70 +3.27 62 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 38.71 +3.39 62 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 40.73 +3.44 63 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 42.79 +3.47 63 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 44.85 +3.52 63 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 46.97 +3.61 63 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 49.07 +3.72 63 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 51.22 +3.79 63 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 53.43 +3.82 64 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 55.60 +4.03 64 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 58.03 +4.32 65 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 60.17 +4.31 65 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 62.37 +4.39 65 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 64.58 +4.38 65 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 66.84 +4.48 65 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 69.08 +4.48 65 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 71.33 +4.52 66 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 73.68 +4.63 66 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 75.49 +3.54 64 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 77.85 +4.52 64 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 80.11 +4.50 64 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 81.80 +3.90 60 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 83.96 +3.77 59 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 86.33 +3.84 59 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 88.79 +3.96 59 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 8.89 +1.08 59 0 43 0
29JUN27 67.50 P 0.00 0.00 0.00 9.67 +0.90 58 0 7 0
29JUN27 70.00 P 0.00 0.00 0.00 10.82 +1.07 58 0 17 0
29JUN27 72.50 P 0.00 0.00 0.00 11.97 +1.07 58 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 13.19 +1.14 58 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 14.52 +1.30 58 0 1 0
29JUN27 80.00 P 0.00 0.00 0.00 15.95 +1.42 58 0 41 0
29JUN27 82.50 P 0.00 0.00 0.00 17.37 +1.49 58 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 18.97 +1.67 59 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 20.59 +1.81 59 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 22.07 +1.75 58 0 41 0
29JUN27 92.50 P 0.00 0.00 0.00 23.84 +1.96 59 0 2 0
29JUN27 95.00 P 0.00 0.00 0.00 25.56 +2.04 59 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 27.21 +2.03 59 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 29.00 +2.11 59 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 30.84 +2.31 60 0 1 0
29JUN27 105.00 P 0.00 0.00 0.00 32.71 +2.39 60 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 34.62 +2.47 60 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 36.55 +2.54 60 0 5 0
29JUN27 112.50 P 0.00 0.00 0.00 38.52 +2.61 61 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 40.51 +2.68 61 0 1 0
29JUN27 117.50 P 0.00 0.00 0.00 42.71 +3.38 62 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 44.77 +3.48 62 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 46.79 +3.07 62 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 48.60 +3.49 61 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 50.58 +3.53 61 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 51.99 +2.19 59 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 54.07 +2.21 59 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 56.15 +2.97 59 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 58.25 +3.00 59 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 60.43 +2.27 59 0 0 0
TOTAL PUT 241 7,054 +12
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALB - BABA CLOSING PRICE HK$ 107.00
18JUN26 85.00 C 0.00 0.00 0.00 22.01 -2.31 0 0 0 0
18JUN26 87.50 C 0.00 0.00 0.00 19.51 -2.31 0 0 0 0
18JUN26 90.00 C 0.00 0.00 0.00 17.01 -2.31 0 0 0 0
18JUN26 92.50 C 0.00 0.00 0.00 14.52 -2.30 72 0 0 0
18JUN26 95.00 C 0.00 0.00 0.00 12.33 -1.99 115 0 0 0
18JUN26 97.50 C 0.00 0.00 0.00 9.61 -2.33 72 0 16 0
18JUN26 100.00 C 0.00 0.00 0.00 7.14 -2.25 59 0 60 0
18JUN26 102.50 C 4.73 5.11 4.61 4.78 -2.35 51 129 100 +91
18JUN26 105.00 C 3.50 4.13 2.39 2.68 -2.21 46 190 151 +102
18JUN26 107.50 C 1.63 2.35 1.05 1.20 -1.67 45 667 491 +341
18JUN26 110.00 C 1.20 1.28 0.37 0.42 -1.09 45 2,381 2,040 +547
18JUN26 112.50 C 0.34 0.58 0.15 0.12 -0.60 46 956 574 -93
18JUN26 115.00 C 0.16 0.26 0.06 0.03 -0.25 47 854 2,341 -133
18JUN26 117.50 C 0.06 0.12 0.06 0.01 -0.08 51 25 1,384 -2
18JUN26 120.00 C 0.06 0.06 0.04 0.01 -0.02 61 698 3,487 +428
18JUN26 122.50 C 0.01 0.01 0.01 0.01 0.00 71 65 391 -65
18JUN26 125.00 C 0.04 0.04 0.04 0.01 0.00 80 23 416 -23
18JUN26 127.50 C 0.03 0.03 0.03 0.01 0.00 89 2 99 0
18JUN26 130.00 C 0.03 0.04 0.01 0.01 0.00 98 12 256 -1
18JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 106 0 44 0
18JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 115 0 24 0
18JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 123 0 1 0
18JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 131 0 33 0
18JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
18JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 146 0 1 0
26JUN26 87.50 C 0.00 0.00 0.00 19.57 -2.26 40 0 0 0
26JUN26 90.00 C 0.00 0.00 0.00 17.08 -2.30 40 0 0 0
26JUN26 92.50 C 0.00 0.00 0.00 14.60 -2.30 39 0 0 0
26JUN26 95.00 C 0.00 0.00 0.00 12.33 -2.11 49 0 0 0
26JUN26 97.50 C 0.00 0.00 0.00 9.78 -2.26 38 0 0 0
26JUN26 100.00 C 0.00 0.00 0.00 7.73 -2.02 42 0 0 0
26JUN26 102.50 C 0.00 0.00 0.00 5.65 -2.02 40 0 0 0
26JUN26 105.00 C 0.00 0.00 0.00 3.91 -1.86 39 0 0 0
26JUN26 107.50 C 3.30 3.70 2.28 2.54 -1.53 38 159 133 +132
26JUN26 110.00 C 1.96 2.33 1.53 1.50 -1.31 37 406 216 +207
26JUN26 112.50 C 1.23 1.57 0.95 0.90 -0.95 38 175 184 +78
26JUN26 115.00 C 0.89 1.01 0.50 0.48 -0.68 38 175 208 -1
26JUN26 117.50 C 0.65 0.65 0.34 0.24 -0.44 38 39 130 +36
26JUN26 120.00 C 0.37 0.37 0.24 0.11 -0.27 38 62 132 +29
26JUN26 122.50 C 0.00 0.00 0.00 0.05 -0.15 39 1 5 +1
26JUN26 125.00 C 0.00 0.00 0.00 0.02 -0.08 38 0 18 0
26JUN26 127.50 C 0.00 0.00 0.00 0.01 -0.04 39 0 2 0
26JUN26 130.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 22 0
26JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 47.06 -2.31 0 0 25 0
29JUN26 62.50 C 0.00 0.00 0.00 44.56 -2.31 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 42.07 -2.30 87 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 39.57 -2.24 75 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 37.07 -2.32 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 34.57 -2.31 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 32.08 -2.30 63 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 29.58 -2.33 54 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 27.08 -2.22 0 0 14 0
29JUN26 82.50 C 0.00 0.00 0.00 24.58 -2.27 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 22.09 -2.23 42 0 2 0
29JUN26 87.50 C 0.00 0.00 0.00 19.59 -2.27 34 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 17.10 -2.31 35 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 14.63 -2.30 35 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 12.33 -2.16 42 0 24 0
29JUN26 97.50 C 0.00 0.00 0.00 9.88 -2.24 36 0 5 0
29JUN26 100.00 C 0.00 0.00 0.00 7.83 -2.14 39 0 117 0
29JUN26 102.50 C 6.25 6.25 6.25 5.77 -2.06 36 7 29 0
29JUN26 105.00 C 4.13 4.65 4.10 4.11 -1.96 36 511 7,806 +217
29JUN26 107.50 C 3.41 3.86 2.74 2.73 -1.55 36 428 4,201 +335
29JUN26 110.00 C 2.10 2.65 1.62 1.76 -1.20 36 1,359 3,993 +514
29JUN26 112.50 C 1.55 1.75 1.03 1.09 -0.93 37 998 3,225 +481
29JUN26 115.00 C 1.02 1.17 0.65 0.62 -0.70 36 3,808 7,085 +346
29JUN26 117.50 C 0.58 0.68 0.40 0.33 -0.48 36 1,245 5,234 -25
29JUN26 120.00 C 0.38 0.49 0.27 0.17 -0.30 36 2,421 11,208 -299
29JUN26 122.50 C 0.26 0.31 0.19 0.08 -0.18 36 474 5,015 +197
29JUN26 125.00 C 0.22 0.22 0.14 0.04 -0.10 37 1,087 13,629 -97
29JUN26 127.50 C 0.19 0.19 0.11 0.02 -0.05 37 111 4,638 -7
29JUN26 130.00 C 0.12 0.13 0.10 0.01 -0.03 38 225 10,448 -2
29JUN26 132.50 C 0.09 0.10 0.09 0.01 -0.01 41 140 9,633 0
29JUN26 135.00 C 0.11 0.12 0.08 0.01 0.00 45 60 15,578 -1
29JUN26 137.50 C 0.08 0.09 0.08 0.01 0.00 48 2 8,186 -2
29JUN26 140.00 C 0.04 0.09 0.04 0.01 0.00 51 336 13,595 -4
29JUN26 142.50 C 0.05 0.08 0.05 0.01 0.00 54 7 11,609 -1
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 57 0 8,640 0
29JUN26 147.50 C 0.06 0.06 0.06 0.01 0.00 60 29 5,439 -23
29JUN26 150.00 C 0.07 0.07 0.06 0.01 0.00 62 68 21,156 -3
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 65 0 2,701 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 68 0 3,962 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 70 0 1,984 0
29JUN26 160.00 C 0.01 0.04 0.01 0.01 0.00 73 53 14,069 -1
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 76 0 4,493 0
29JUN26 165.00 C 0.02 0.02 0.02 0.01 0.00 78 2 9,210 -2
29JUN26 167.50 C 0.02 0.02 0.02 0.01 0.00 80 200 3,548 0
29JUN26 170.00 C 0.02 0.02 0.02 0.01 0.00 83 6 7,445 -6
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 85 0 5,334 0
29JUN26 175.00 C 0.03 0.03 0.03 0.01 0.00 87 65 15,380 -65
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 90 0 831 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 92 0 7,763 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 94 0 1,282 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 96 0 7,436 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 98 0 1,377 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 100 0 8,771 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 102 0 1,792 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 104 0 660 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 106 0 659 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 108 0 2,580 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 112 0 1,465 0
29JUN26 210.00 C 0.01 0.01 0.01 0.01 0.00 116 150 1,479 +62
29JUN26 215.00 C 0.01 0.01 0.01 0.01 0.00 120 42 2,297 +9
29JUN26 220.00 C 0.01 0.01 0.01 0.01 0.00 123 21 900 +21
29JUN26 225.00 C 0.01 0.01 0.01 0.01 0.00 127 35 840 +35
29JUN26 230.00 C 0.01 0.01 0.01 0.01 0.00 130 1 1,145 +1
29JUN26 235.00 C 0.01 0.01 0.01 0.01 0.00 133 1 1,457 +1
29JUN26 240.00 C 0.01 0.01 0.01 0.01 0.00 136 1 1,004 +1
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 139 0 1,108 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 142 0 2,770 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 145 0 952 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 148 0 645 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 151 0 325 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 154 0 484 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 157 0 224 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 159 0 1,491 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 162 0 441 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 164 0 1,965 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 167 0 260 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 169 0 416 0
30JUL26 60.00 C 0.00 0.00 0.00 47.18 -2.34 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 44.68 -2.35 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 42.21 -2.33 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 39.73 -2.33 34 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 37.26 -2.33 47 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 34.79 -2.34 47 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 32.41 -2.29 52 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 29.96 -2.28 50 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 27.55 -2.26 49 0 501 0
30JUL26 82.50 C 0.00 0.00 0.00 25.00 -2.39 43 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 22.74 -2.25 45 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 20.15 -2.47 38 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 17.87 -2.20 38 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 15.84 -1.99 40 0 60 0
30JUL26 95.00 C 0.00 0.00 0.00 13.70 -2.23 39 0 250 0
30JUL26 97.50 C 0.00 0.00 0.00 11.73 -1.85 38 0 135 0
30JUL26 100.00 C 10.66 10.66 9.90 9.97 -1.86 38 5 244 +1
30JUL26 102.50 C 0.00 0.00 0.00 8.29 -1.83 38 0 41 0
30JUL26 105.00 C 6.94 6.94 6.63 6.82 -1.69 37 1,533 2,616 +1,460
30JUL26 107.50 C 6.36 6.36 5.36 5.65 -1.45 38 588 904 +509
30JUL26 110.00 C 5.05 5.65 4.40 4.52 -1.34 38 152 2,578 +8
30JUL26 112.50 C 3.76 3.83 3.55 3.62 -1.16 38 508 1,071 +501
30JUL26 115.00 C 3.37 3.37 2.86 2.92 -1.00 38 2,646 4,395 +1,556
30JUL26 117.50 C 2.55 2.60 2.22 2.28 -0.88 38 278 2,129 +94
30JUL26 120.00 C 2.15 2.26 1.80 1.75 -0.74 38 603 7,543 +103
30JUL26 122.50 C 1.82 1.82 1.43 1.33 -0.62 38 195 4,435 +72
30JUL26 125.00 C 1.29 1.45 1.16 1.00 -0.51 38 292 10,277 -94
30JUL26 127.50 C 1.21 1.21 0.95 0.74 -0.41 38 17 4,406 +15
30JUL26 130.00 C 1.00 1.00 0.73 0.55 -0.32 38 1,044 5,213 -521
30JUL26 132.50 C 0.79 0.79 0.60 0.40 -0.26 38 911 2,311 -245
30JUL26 135.00 C 0.55 0.55 0.55 0.29 -0.20 38 5 7,603 +3
30JUL26 137.50 C 0.49 0.49 0.45 0.21 -0.15 38 33 4,111 0
30JUL26 140.00 C 0.49 0.50 0.35 0.15 -0.11 38 1,164 8,190 -403
30JUL26 142.50 C 0.33 0.33 0.33 0.10 -0.09 38 1 1,666 -1
30JUL26 145.00 C 0.28 0.28 0.26 0.07 -0.07 38 1,003 2,450 -330
30JUL26 147.50 C 0.00 0.00 0.00 0.05 -0.05 38 0 1,927 0
30JUL26 150.00 C 0.27 0.27 0.21 0.04 -0.03 39 131 6,607 +39
30JUL26 152.50 C 0.00 0.00 0.00 0.03 -0.02 39 0 1,509 0
30JUL26 155.00 C 0.22 0.22 0.22 0.02 -0.02 39 2 2,881 -2
30JUL26 157.50 C 0.16 0.18 0.16 0.01 -0.02 38 5 1,271 +3
30JUL26 160.00 C 0.15 0.15 0.15 0.01 -0.01 39 1 5,060 -1
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1,073 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2,156 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 43 0 3,309 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 45 0 846 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 46 0 250 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,528 0
30JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 48 0 282 0
30JUL26 180.00 C 0.07 0.07 0.07 0.01 0.00 50 66 756 -42
30JUL26 182.50 C 0.07 0.07 0.07 0.01 0.00 51 60 151 -45
30JUL26 185.00 C 0.07 0.07 0.06 0.01 0.00 52 45 214 -45
30JUL26 187.50 C 0.06 0.06 0.06 0.01 0.00 53 15 67 -15
30JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 54 0 323 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 55 0 151 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 57 0 250 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 59 0 650 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 61 0 195 0
30JUL26 210.00 C 0.04 0.04 0.04 0.01 0.00 63 6 818 0
28AUG26 60.00 C 0.00 0.00 0.00 47.30 -2.41 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 44.85 -2.41 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 42.41 -2.41 46 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 40.20 -2.19 58 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 37.79 -2.18 56 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 35.36 -2.22 53 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 32.96 -2.21 51 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 30.55 -2.19 49 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 28.64 -1.72 54 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 25.86 -2.15 46 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 23.58 -2.16 44 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 21.37 -2.09 43 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 19.03 -2.29 40 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 17.06 -1.97 40 0 250 0
28AUG26 95.00 C 0.00 0.00 0.00 15.20 -1.88 40 0 183 0
28AUG26 97.50 C 0.00 0.00 0.00 13.46 -1.79 40 0 293 0
28AUG26 100.00 C 0.00 0.00 0.00 11.85 -1.69 40 0 1 0
28AUG26 102.50 C 0.00 0.00 0.00 10.26 -1.56 40 0 0 0
28AUG26 105.00 C 9.57 9.81 8.84 8.91 -1.59 40 36 157 +34
28AUG26 107.50 C 8.76 8.76 7.90 7.79 -1.38 40 64 1,155 +64
28AUG26 110.00 C 7.59 7.59 6.78 6.66 -1.35 40 271 1,355 +51
28AUG26 112.50 C 6.12 6.12 5.82 5.72 -1.19 40 34 1,418 0
28AUG26 115.00 C 5.49 5.49 4.88 4.90 -1.11 40 63 672 +11
28AUG26 117.50 C 4.48 4.61 4.27 4.23 -0.94 41 101 428 +64
28AUG26 120.00 C 4.00 4.24 3.64 3.55 -0.84 41 1,818 3,706 +1,485
28AUG26 122.50 C 3.31 3.31 3.15 2.97 -0.74 41 184 1,143 +134
28AUG26 125.00 C 2.94 2.94 2.71 2.47 -0.65 41 44 3,886 +13
28AUG26 127.50 C 2.30 2.32 2.30 2.05 -0.57 41 41 1,620 +19
28AUG26 130.00 C 2.26 2.26 2.03 1.69 -0.49 41 66 2,804 +29
28AUG26 132.50 C 1.76 1.76 1.70 1.39 -0.42 41 29 3,193 +26
28AUG26 135.00 C 1.60 1.60 1.60 1.13 -0.37 40 21 1,691 -1
28AUG26 137.50 C 0.00 0.00 0.00 0.92 -0.31 40 0 1,352 0
28AUG26 140.00 C 1.21 1.22 1.10 0.75 -0.26 40 186 1,991 +64
28AUG26 142.50 C 1.05 1.10 1.00 0.60 -0.23 40 345 2,868 -150
28AUG26 145.00 C 0.95 0.95 0.84 0.49 -0.18 40 194 2,391 -189
28AUG26 147.50 C 0.80 0.80 0.75 0.39 -0.16 40 101 1,373 +1
28AUG26 150.00 C 0.74 0.74 0.72 0.31 -0.13 40 55 8,963 0
28AUG26 152.50 C 0.66 0.66 0.66 0.25 -0.11 40 50 2,780 0
28AUG26 155.00 C 0.00 0.00 0.00 0.20 -0.09 40 0 2,773 0
28AUG26 157.50 C 0.00 0.00 0.00 0.16 -0.07 40 0 644 0
28AUG26 160.00 C 0.42 0.42 0.42 0.13 -0.05 41 20 1,701 0
28AUG26 162.50 C 0.00 0.00 0.00 0.10 -0.05 40 0 922 0
28AUG26 165.00 C 0.00 0.00 0.00 0.08 -0.04 40 0 1,955 0
28AUG26 167.50 C 0.00 0.00 0.00 0.06 -0.04 40 0 291 0
28AUG26 170.00 C 0.34 0.34 0.31 0.05 -0.03 40 3 235 -2
28AUG26 172.50 C 0.00 0.00 0.00 0.04 -0.02 41 0 284 0
28AUG26 175.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 899 0
28AUG26 177.50 C 0.00 0.00 0.00 0.02 -0.02 40 0 475 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 697 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 479 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 40 0 344 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 41 0 260 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 42 0 360 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 43 0 31 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 43 0 215 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 44 0 180 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 45 0 323 0
29SEP26 60.00 C 0.00 0.00 0.00 47.71 -2.34 55 0 3,550 0
29SEP26 62.50 C 0.00 0.00 0.00 45.55 -2.08 61 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 43.13 -2.09 58 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 40.81 -2.00 58 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 38.40 -2.06 55 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 36.02 -2.01 53 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 33.58 -2.05 50 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 31.22 -2.06 47 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 28.92 -2.04 46 0 2 0
29SEP26 82.50 C 0.00 0.00 0.00 26.68 -2.02 45 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 24.49 -2.00 43 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 22.40 -1.96 42 0 0 0
29SEP26 90.00 C 20.50 20.50 20.50 20.32 -1.99 41 2 100 0
29SEP26 92.50 C 0.00 0.00 0.00 18.26 -1.95 40 0 265 0
29SEP26 95.00 C 0.00 0.00 0.00 16.51 -1.88 40 0 641 0
29SEP26 97.50 C 0.00 0.00 0.00 14.87 -1.80 40 0 339 0
29SEP26 100.00 C 13.25 13.25 13.25 13.34 -1.72 40 1 580 0
29SEP26 102.50 C 0.00 0.00 0.00 11.56 -1.95 38 0 332 0
29SEP26 105.00 C 10.60 10.60 10.60 10.63 -1.50 40 10 17 +5
29SEP26 107.50 C 10.09 10.15 9.15 9.44 -1.40 40 807 1,080 +649
29SEP26 110.00 C 8.55 8.55 8.35 8.32 -1.40 40 301 2,142 +301
29SEP26 112.50 C 8.80 8.80 7.40 7.40 -1.25 40 101 383 +100
29SEP26 115.00 C 6.59 6.65 6.44 6.51 -1.16 40 72 411 -38
29SEP26 117.50 C 6.24 6.34 5.78 5.76 -1.06 41 305 814 +17
29SEP26 120.00 C 5.89 5.89 5.10 5.04 -1.01 41 160 2,781 +78
29SEP26 122.50 C 4.80 4.80 4.52 4.37 -0.93 41 357 3,548 +243
29SEP26 125.00 C 4.41 4.41 4.00 3.79 -0.84 40 220 4,803 +61
29SEP26 127.50 C 3.52 3.52 3.52 3.27 -0.76 40 15 3,300 +6
29SEP26 130.00 C 3.90 3.90 3.07 2.82 -0.68 40 563 8,525 -433
29SEP26 132.50 C 2.84 2.91 2.84 2.42 -0.62 40 155 1,656 +35
29SEP26 135.00 C 2.63 2.63 2.51 2.07 -0.56 40 48 6,177 -1
29SEP26 137.50 C 2.26 2.30 2.26 1.77 -0.50 40 25 2,643 +3
29SEP26 140.00 C 2.25 2.25 1.96 1.51 -0.44 40 124 18,364 -31
29SEP26 142.50 C 1.75 1.75 1.75 1.29 -0.38 40 65 3,742 0
29SEP26 145.00 C 1.75 1.75 1.75 1.09 -0.35 40 2 13,734 0
29SEP26 147.50 C 1.40 1.40 1.40 0.93 -0.30 40 50 3,576 0
29SEP26 150.00 C 1.42 1.42 1.25 0.78 -0.27 40 231 8,399 -56
29SEP26 152.50 C 1.20 1.20 1.10 0.66 -0.23 40 243 2,678 -12
29SEP26 155.00 C 1.02 1.02 1.02 0.56 -0.20 40 50 8,894 -50
29SEP26 157.50 C 0.00 0.00 0.00 0.47 -0.18 40 0 3,300 0
29SEP26 160.00 C 0.92 0.92 0.85 0.39 -0.16 40 9 9,370 +3
29SEP26 162.50 C 0.00 0.00 0.00 0.33 -0.13 40 0 2,688 0
29SEP26 165.00 C 0.80 0.80 0.72 0.28 -0.11 40 3 6,115 0
29SEP26 167.50 C 0.00 0.00 0.00 0.23 -0.10 40 0 6,352 0
29SEP26 170.00 C 0.60 0.60 0.58 0.19 -0.09 40 143 6,096 -133
29SEP26 172.50 C 0.00 0.00 0.00 0.16 -0.08 40 0 7,101 0
29SEP26 175.00 C 0.00 0.00 0.00 0.14 -0.06 40 0 11,195 0
29SEP26 177.50 C 0.00 0.00 0.00 0.11 -0.06 40 0 6,221 0
29SEP26 180.00 C 0.43 0.43 0.43 0.10 -0.04 40 1 5,408 -1
29SEP26 182.50 C 0.00 0.00 0.00 0.08 -0.04 40 0 659 0
29SEP26 185.00 C 0.38 0.38 0.38 0.07 -0.03 40 5 1,987 +5
29SEP26 187.50 C 0.00 0.00 0.00 0.06 -0.03 41 0 638 0
29SEP26 190.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 882 0
29SEP26 192.50 C 0.00 0.00 0.00 0.04 -0.02 40 0 298 0
29SEP26 195.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 461 0
29SEP26 197.50 C 0.00 0.00 0.00 0.02 -0.02 39 0 683 0
29SEP26 200.00 C 0.26 0.26 0.26 0.01 -0.02 37 30 7,475 -30
29SEP26 205.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 454 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 40 0 533 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 41 0 560 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4,279 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 44 0 989 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 45 0 418 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,118 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2,649 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 48 0 236 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 49 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 50 0 31 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 51 0 121 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 52 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 53 0 303 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 54 0 218 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 55 0 284 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 56 0 355 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 57 0 644 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 58 0 92 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 59 0 411 0
30DEC26 60.00 C 0.00 0.00 0.00 48.79 -2.22 53 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 46.57 -2.07 53 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 44.27 -2.02 51 0 90 0
30DEC26 67.50 C 0.00 0.00 0.00 41.95 -2.02 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 39.66 -2.01 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 37.37 -2.04 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 35.24 -1.95 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 33.10 -1.93 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 31.01 -1.91 44 0 1,094 0
30DEC26 82.50 C 0.00 0.00 0.00 28.99 -1.92 43 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 27.05 -1.88 43 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 25.18 -1.85 42 0 82 0
30DEC26 90.00 C 0.00 0.00 0.00 24.05 -1.13 45 0 538 0
30DEC26 92.50 C 0.00 0.00 0.00 21.63 -1.80 41 0 316 0
30DEC26 95.00 C 0.00 0.00 0.00 20.02 -1.73 41 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 18.49 -1.58 41 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 17.53 -1.08 42 500 565 +500
30DEC26 102.50 C 0.00 0.00 0.00 16.23 -1.00 42 0 60 0
30DEC26 105.00 C 14.39 14.39 14.38 15.01 -0.91 42 60 101 +58
30DEC26 107.50 C 13.20 13.25 13.20 13.45 -1.69 41 3 479 0
30DEC26 110.00 C 12.56 12.59 12.54 12.40 -1.26 41 7 1,443 0
30DEC26 112.50 C 11.85 12.45 11.85 11.43 -1.15 41 8 262 -4
30DEC26 115.00 C 10.72 11.07 10.72 10.52 -1.10 41 83 917 -1
30DEC26 117.50 C 9.80 9.90 9.63 9.67 -1.05 41 55 976 +45
30DEC26 120.00 C 9.02 9.04 8.72 8.88 -1.03 41 47 5,099 +1
30DEC26 122.50 C 8.11 8.14 8.11 8.15 -0.97 41 160 669 +159
30DEC26 125.00 C 7.48 7.52 7.44 7.52 -0.82 42 5 1,495 +5
30DEC26 127.50 C 7.19 7.19 6.87 6.92 -0.71 42 360 2,426 -30
30DEC26 130.00 C 6.87 6.87 6.38 6.34 -0.63 42 35 8,792 -13
30DEC26 132.50 C 6.36 6.36 6.00 5.86 -0.50 42 186 5,506 +101
30DEC26 135.00 C 0.00 0.00 0.00 5.41 -0.39 42 0 3,410 0
30DEC26 137.50 C 5.09 5.09 5.09 5.07 -0.21 43 40 1,383 0
30DEC26 140.00 C 5.00 5.00 4.66 4.64 -0.17 43 84 5,745 -31
30DEC26 142.50 C 4.36 4.48 4.36 4.23 -0.15 43 100 1,228 +6
30DEC26 145.00 C 4.00 4.14 4.00 3.86 -0.12 43 91 8,820 -82
30DEC26 147.50 C 3.75 3.84 3.75 3.51 -0.11 43 71 1,917 +11
30DEC26 150.00 C 3.60 3.60 3.40 3.20 -0.08 43 278 7,960 -129
30DEC26 152.50 C 3.25 3.31 3.24 2.91 -0.07 43 75 621 +75
30DEC26 155.00 C 0.00 0.00 0.00 2.65 -0.05 43 0 3,218 0
30DEC26 157.50 C 2.70 2.84 2.70 2.41 -0.04 43 281 595 -124
30DEC26 160.00 C 3.00 3.00 2.57 2.19 -0.03 43 110 4,853 +25
30DEC26 162.50 C 0.00 0.00 0.00 1.99 -0.02 43 0 511 0
30DEC26 165.00 C 2.22 2.22 2.19 1.81 -0.01 43 30 10,046 -30
30DEC26 167.50 C 0.00 0.00 0.00 1.64 -0.01 43 0 3,376 0
30DEC26 170.00 C 0.00 0.00 0.00 1.49 0.00 43 0 21,409 0
30DEC26 172.50 C 0.00 0.00 0.00 1.35 0.00 43 0 1,789 0
30DEC26 175.00 C 0.00 0.00 0.00 1.23 +0.01 43 0 771 0
30DEC26 177.50 C 0.00 0.00 0.00 1.11 +0.01 43 0 782 0
30DEC26 180.00 C 1.53 1.53 1.50 1.01 +0.02 43 9 4,399 -8
30DEC26 182.50 C 1.45 1.45 1.44 0.92 +0.02 43 130 929 0
30DEC26 185.00 C 0.00 0.00 0.00 0.83 +0.02 43 0 553 0
30DEC26 187.50 C 0.00 0.00 0.00 0.75 +0.02 42 0 210 0
30DEC26 190.00 C 0.00 0.00 0.00 0.68 +0.02 42 0 826 0
30DEC26 192.50 C 0.00 0.00 0.00 0.62 +0.02 43 0 317 0
30DEC26 195.00 C 0.00 0.00 0.00 0.56 +0.02 42 0 1,645 0
30DEC26 197.50 C 0.00 0.00 0.00 0.51 +0.02 43 0 487 0
30DEC26 200.00 C 0.90 0.90 0.90 0.46 +0.02 42 39 729 -39
30DEC26 205.00 C 0.00 0.00 0.00 0.38 +0.02 42 0 1,804 0
30DEC26 210.00 C 0.00 0.00 0.00 0.31 +0.02 42 0 330 0
30DEC26 215.00 C 0.00 0.00 0.00 0.26 +0.02 43 0 386 0
30DEC26 220.00 C 0.00 0.00 0.00 0.21 +0.02 42 0 220 0
30DEC26 225.00 C 0.00 0.00 0.00 0.17 +0.01 42 0 338 0
30DEC26 230.00 C 0.00 0.00 0.00 0.14 +0.01 42 0 340 0
30DEC26 235.00 C 0.00 0.00 0.00 0.12 +0.02 43 0 204 0
30DEC26 240.00 C 0.00 0.00 0.00 0.10 +0.01 43 0 297 0
30DEC26 245.00 C 0.00 0.00 0.00 0.08 +0.01 43 0 90 0
30DEC26 250.00 C 0.00 0.00 0.00 0.07 +0.01 43 0 279 0
30DEC26 255.00 C 0.00 0.00 0.00 0.06 +0.01 43 0 125 0
30DEC26 260.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 146 0
30DEC26 265.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 231 0
30DEC26 270.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 186 0
30DEC26 275.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 455 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 40 0 170 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 41 0 197 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 41 0 120 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 42 0 139 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2,240 0
30MAR27 60.00 C 0.00 0.00 0.00 49.72 -2.22 50 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 47.45 -2.21 48 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 45.23 -2.17 47 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 43.03 -2.15 46 0 0 0
30MAR27 70.00 C 40.85 40.85 40.85 40.85 -2.16 45 1 1 +1
30MAR27 72.50 C 0.00 0.00 0.00 38.75 -2.13 44 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 36.70 -2.10 44 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 34.71 -2.07 43 0 0 0
30MAR27 80.00 C 32.78 32.78 32.78 32.78 -2.03 43 1 7 +1
30MAR27 82.50 C 0.00 0.00 0.00 31.04 -1.86 43 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 29.18 -1.88 42 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 27.45 -1.84 42 0 41 0
30MAR27 90.00 C 0.00 0.00 0.00 25.85 -1.74 42 0 54 0
30MAR27 92.50 C 0.00 0.00 0.00 24.22 -1.73 41 0 291 0
30MAR27 95.00 C 0.00 0.00 0.00 22.73 -1.68 41 0 53 0
30MAR27 97.50 C 0.00 0.00 0.00 21.60 -1.33 42 0 71 0
30MAR27 100.00 C 0.00 0.00 0.00 19.91 -1.61 41 0 123 0
30MAR27 102.50 C 0.00 0.00 0.00 18.63 -1.58 41 0 367 0
30MAR27 105.00 C 0.00 0.00 0.00 17.49 -1.46 41 0 94 0
30MAR27 107.50 C 16.93 16.93 16.46 16.37 -1.39 41 32 255 +30
30MAR27 110.00 C 0.00 0.00 0.00 15.29 -1.35 41 0 283 0
30MAR27 112.50 C 14.40 14.40 14.16 14.17 -1.40 40 15 151 -10
30MAR27 115.00 C 13.40 13.40 13.40 13.41 -1.23 41 55 203 +55
30MAR27 117.50 C 0.00 0.00 0.00 12.53 -1.22 41 0 52 0
30MAR27 120.00 C 12.20 12.20 11.63 11.67 -1.23 41 15 5,727 +12
30MAR27 122.50 C 11.00 11.00 11.00 10.86 -1.23 41 2 442 +2
30MAR27 125.00 C 10.42 10.42 10.42 9.67 -1.61 40 9 2,766 +9
30MAR27 127.50 C 9.73 9.81 9.72 9.40 -1.12 41 82 3,264 -82
30MAR27 130.00 C 9.21 9.21 9.10 8.62 -1.18 40 29 6,187 0
30MAR27 132.50 C 8.54 8.54 8.54 8.03 -1.10 40 20 1,585 -20
30MAR27 135.00 C 8.15 8.15 7.90 7.53 -0.97 41 4 975 +3
30MAR27 137.50 C 0.00 0.00 0.00 6.99 -0.93 41 0 384 0
30MAR27 140.00 C 7.06 7.06 7.06 6.49 -0.88 41 20 2,737 -20
30MAR27 142.50 C 0.00 0.00 0.00 6.02 -0.83 41 0 481 0
30MAR27 145.00 C 0.00 0.00 0.00 5.58 -0.79 41 0 315 0
30MAR27 147.50 C 0.00 0.00 0.00 5.17 -0.75 40 0 320 0
30MAR27 150.00 C 5.95 5.95 5.60 4.80 -0.71 40 20 864 +20
30MAR27 152.50 C 0.00 0.00 0.00 4.44 -0.68 40 0 280 0
30MAR27 155.00 C 0.00 0.00 0.00 4.12 -0.63 40 0 2,669 0
30MAR27 157.50 C 4.64 4.64 4.64 3.81 -0.60 40 2 456 +2
30MAR27 160.00 C 4.40 4.50 4.40 3.53 -0.57 40 7 1,572 0
30MAR27 162.50 C 0.00 0.00 0.00 3.27 -0.54 40 0 784 0
30MAR27 165.00 C 0.00 0.00 0.00 3.03 -0.50 40 0 1,885 0
30MAR27 167.50 C 0.00 0.00 0.00 2.80 -0.48 40 0 64 0
30MAR27 170.00 C 3.51 3.51 3.51 2.59 -0.45 40 1 251 0
30MAR27 172.50 C 0.00 0.00 0.00 2.40 -0.42 40 0 133 0
30MAR27 175.00 C 0.00 0.00 0.00 2.22 -0.40 40 0 389 0
30MAR27 177.50 C 0.00 0.00 0.00 2.05 -0.38 40 0 309 0
30MAR27 180.00 C 0.00 0.00 0.00 1.90 -0.35 40 0 135 0
30MAR27 182.50 C 0.00 0.00 0.00 1.76 -0.33 40 0 104 0
30MAR27 185.00 C 0.00 0.00 0.00 1.62 -0.32 40 0 166 0
30MAR27 187.50 C 0.00 0.00 0.00 1.50 -0.30 40 0 263 0
30MAR27 190.00 C 0.00 0.00 0.00 1.39 -0.28 40 0 221 0
30MAR27 192.50 C 0.00 0.00 0.00 1.29 -0.26 40 0 486 0
30MAR27 195.00 C 0.00 0.00 0.00 1.19 -0.25 40 0 1,352 0
29JUN27 85.00 C 0.00 0.00 0.00 31.04 -2.17 43 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 29.38 -1.94 42 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 27.79 -1.92 42 0 59 0
29JUN27 92.50 C 0.00 0.00 0.00 26.29 -1.87 42 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 24.86 -1.84 42 0 79 0
29JUN27 97.50 C 0.00 0.00 0.00 23.50 -1.79 42 0 139 0
29JUN27 100.00 C 0.00 0.00 0.00 22.21 -1.73 41 0 242 0
29JUN27 102.50 C 0.00 0.00 0.00 20.96 -1.72 41 0 80 0
29JUN27 105.00 C 0.00 0.00 0.00 19.82 -1.64 41 0 355 0
29JUN27 107.50 C 0.00 0.00 0.00 18.89 -1.42 42 0 474 0
29JUN27 110.00 C 0.00 0.00 0.00 17.92 -1.31 42 420 2,744 +420
29JUN27 112.50 C 0.00 0.00 0.00 16.89 -1.31 42 0 18 0
29JUN27 115.00 C 15.76 15.81 15.76 15.81 -1.44 42 19 51 0
29JUN27 117.50 C 0.00 0.00 0.00 14.90 -1.32 41 0 26 0
29JUN27 120.00 C 0.00 0.00 0.00 14.11 -1.27 41 0 210 0
29JUN27 122.50 C 0.00 0.00 0.00 13.36 -1.17 42 0 1 0
29JUN27 125.00 C 12.90 12.90 12.90 12.54 -1.14 42 3 200 0
29JUN27 127.50 C 12.23 12.23 12.23 11.87 -0.97 42 100 231 +100
29JUN27 130.00 C 11.54 11.56 11.40 11.20 -0.97 42 127 215 +110
29JUN27 132.50 C 10.84 10.93 10.84 10.53 -0.97 41 40 100 +40
29JUN27 135.00 C 0.00 0.00 0.00 9.86 -0.96 41 0 12 0
29JUN27 137.50 C 0.00 0.00 0.00 9.30 -0.86 41 0 5 0
29JUN27 140.00 C 9.34 9.40 9.34 8.78 -0.79 41 12 51 +2
29JUN27 142.50 C 0.00 0.00 0.00 8.27 -0.79 41 0 38 0
29JUN27 145.00 C 8.68 8.68 8.68 7.76 -0.78 41 1 110 0
29JUN27 147.50 C 0.00 0.00 0.00 7.25 -0.78 41 0 24 0
29JUN27 150.00 C 7.68 7.68 7.68 6.86 -0.66 41 2 136 +2
29JUN27 152.50 C 0.00 0.00 0.00 6.47 -0.63 41 0 72 0
29JUN27 155.00 C 6.98 6.98 6.98 6.09 -0.62 41 2 35 0
29JUN27 157.50 C 0.00 0.00 0.00 5.71 -0.62 41 0 121 0
29JUN27 160.00 C 6.22 6.36 6.22 5.34 -0.61 41 138 527 +125
TOTAL CALL 44,071 839,151 +9,647
18JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
18JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
18JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 90 0 24 0
18JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 77 0 182 0
18JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 64 0 142 0
18JUN26 97.50 P 0.05 0.05 0.05 0.01 0.00 52 8 207 +8
18JUN26 100.00 P 0.11 0.13 0.05 0.03 0.00 46 196 876 +35
18JUN26 102.50 P 0.24 0.36 0.19 0.17 +0.04 45 123 735 +6
18JUN26 105.00 P 0.51 0.91 0.38 0.65 +0.22 45 946 1,451 +62
18JUN26 107.50 P 1.05 2.07 0.96 1.70 +0.60 45 917 2,162 +272
18JUN26 110.00 P 2.89 3.90 2.30 3.40 +1.14 44 2,723 2,164 +250
18JUN26 112.50 P 3.90 6.10 3.90 5.76 +1.86 57 1,559 424 -1,395
18JUN26 115.00 P 7.96 7.96 7.96 8.15 +2.05 65 2 336 -1
18JUN26 117.50 P 0.00 0.00 0.00 10.50 +2.19 0 0 254 0
18JUN26 120.00 P 12.50 12.50 12.50 13.13 +2.22 91 6 291 -16
18JUN26 122.50 P 14.59 15.28 14.59 15.50 +2.18 0 14 18 -7
18JUN26 125.00 P 0.00 0.00 0.00 18.00 +2.19 0 1 0 -63
18JUN26 127.50 P 20.06 20.06 20.06 20.50 +2.21 0 30 2 0
18JUN26 130.00 P 0.00 0.00 0.00 23.00 +2.21 0 0 0 0
18JUN26 132.50 P 0.00 0.00 0.00 25.61 +2.33 147 0 0 0
18JUN26 135.00 P 0.00 0.00 0.00 28.27 +2.49 182 0 0 0
18JUN26 137.50 P 0.00 0.00 0.00 30.57 +2.29 158 0 0 0
18JUN26 140.00 P 0.00 0.00 0.00 33.00 +2.22 0 0 0 0
18JUN26 142.50 P 0.00 0.00 0.00 35.50 +2.22 0 0 0 0
18JUN26 145.00 P 0.00 0.00 0.00 38.36 +2.58 237 0 0 0
26JUN26 87.50 P 0.08 0.08 0.08 0.01 0.00 46 2 14 +2
26JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
26JUN26 92.50 P 0.15 0.15 0.15 0.03 0.00 40 2 22 +2
26JUN26 95.00 P 0.00 0.00 0.00 0.08 +0.01 39 0 21 0
26JUN26 97.50 P 0.38 0.41 0.36 0.21 +0.05 38 33 76 +32
26JUN26 100.00 P 0.56 0.72 0.48 0.50 +0.13 39 325 165 +92
26JUN26 102.50 P 1.05 1.20 1.04 1.02 +0.27 39 221 212 +159
26JUN26 105.00 P 1.74 2.02 1.66 1.85 +0.48 39 283 240 +145
26JUN26 107.50 P 2.90 3.11 2.28 2.95 +0.70 38 122 152 -16
26JUN26 110.00 P 3.61 3.61 3.61 4.53 +1.11 39 36 127 +35
26JUN26 112.50 P 6.56 6.56 6.56 6.50 +1.46 41 3 6 -3
26JUN26 115.00 P 0.00 0.00 0.00 8.56 +1.71 42 1 2 +1
26JUN26 117.50 P 0.00 0.00 0.00 10.67 +1.71 38 0 0 0
26JUN26 120.00 P 13.06 13.06 13.06 13.13 +2.05 43 31 30 +30
26JUN26 122.50 P 0.00 0.00 0.00 15.51 +2.18 38 1 7 +1
26JUN26 125.00 P 0.00 0.00 0.00 18.00 +2.19 0 0 0 0
26JUN26 127.50 P 0.00 0.00 0.00 20.50 +2.21 0 0 0 0
26JUN26 130.00 P 21.03 23.64 21.03 23.14 +2.35 66 90 0 0
26JUN26 132.50 P 0.00 0.00 0.00 25.86 +2.52 83 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 101 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 0.03 0.03 0.03 0.01 0.00 74 249 211 -230
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 68 0 430 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 62 0 624 0
29JUN26 80.00 P 0.05 0.05 0.05 0.01 0.00 57 50 7,003 +50
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 51 0 3,669 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 46 0 7,748 0
29JUN26 87.50 P 0.09 0.09 0.09 0.01 0.00 41 5 2,844 0
29JUN26 90.00 P 0.14 0.15 0.14 0.02 0.00 38 7 4,178 -4
29JUN26 92.50 P 0.00 0.00 0.00 0.05 +0.01 37 0 2,376 0
29JUN26 95.00 P 0.28 0.29 0.24 0.12 +0.03 36 174 6,478 +30
29JUN26 97.50 P 0.40 0.50 0.39 0.29 +0.07 36 253 3,562 0
29JUN26 100.00 P 0.75 0.86 0.54 0.61 +0.15 36 2,056 9,476 -730
29JUN26 102.50 P 1.21 1.40 0.90 1.18 +0.30 37 421 7,201 -106
29JUN26 105.00 P 1.80 2.30 1.54 2.05 +0.52 37 4,862 18,881 +3,008
29JUN26 107.50 P 2.80 3.50 2.48 3.18 +0.72 36 390 6,224 -295
29JUN26 110.00 P 4.50 5.00 3.70 4.70 +1.05 37 150 7,052 -80
29JUN26 112.50 P 5.09 6.81 5.09 6.57 +1.38 38 11 8,804 0
29JUN26 115.00 P 7.35 8.67 7.35 8.65 +1.62 39 20 10,315 -3
29JUN26 117.50 P 9.68 10.88 9.30 10.88 +1.92 40 15 7,168 -11
29JUN26 120.00 P 11.50 13.30 11.50 13.13 +1.87 38 42 18,024 -8
29JUN26 122.50 P 15.80 15.80 15.80 15.52 +2.15 36 3 6,789 -1
29JUN26 125.00 P 18.41 18.45 16.50 18.29 +2.48 55 979 17,180 -848
29JUN26 127.50 P 19.49 20.44 19.49 20.50 +2.21 0 102 9,354 -100
29JUN26 130.00 P 21.30 23.50 21.30 23.14 +2.35 58 105 14,565 -868
29JUN26 132.50 P 24.30 25.70 24.30 25.86 +2.51 73 207 5,634 -4,308
29JUN26 135.00 P 27.34 28.52 27.04 28.27 +2.42 74 450 10,120 -4,325
29JUN26 137.50 P 30.20 31.00 30.20 30.57 +2.24 66 8 1,935 -1,965
29JUN26 140.00 P 32.54 33.24 32.54 33.00 +2.20 0 100 2,429 -5,234
29JUN26 142.50 P 0.00 0.00 0.00 35.50 +2.16 0 0 1,339 -4,329
29JUN26 145.00 P 38.00 38.00 38.00 38.36 +2.46 96 20 1,271 -7,737
29JUN26 147.50 P 0.00 0.00 0.00 40.83 +2.51 99 0 40 -2,232
29JUN26 150.00 P 42.50 42.50 42.50 43.08 +2.29 86 5 4,637 -5,224
29JUN26 152.50 P 44.71 45.70 44.71 45.84 +2.51 107 7 128 -359
29JUN26 155.00 P 48.12 48.12 48.08 48.08 +2.24 93 30 263 -375
29JUN26 157.50 P 50.32 50.90 49.92 50.77 +2.57 111 202 17 -284
29JUN26 160.00 P 51.35 52.61 51.35 53.27 +2.57 115 229 797 -342
29JUN26 162.50 P 53.85 55.32 53.85 55.77 +2.57 118 185 157 -1,040
29JUN26 165.00 P 56.35 58.20 56.35 58.27 +2.57 122 232 1,389 0
29JUN26 167.50 P 0.00 0.00 0.00 60.83 +2.50 129 0 65 0
29JUN26 170.00 P 63.30 63.30 63.30 63.30 +2.47 131 5 117 0
29JUN26 172.50 P 0.00 0.00 0.00 65.83 +2.50 136 0 0 0
29JUN26 175.00 P 68.30 68.30 68.30 68.30 +2.47 137 3 814 0
29JUN26 177.50 P 0.00 0.00 0.00 70.83 +2.50 142 0 125 0
29JUN26 180.00 P 0.00 0.00 0.00 73.33 +2.50 145 0 170 0
29JUN26 182.50 P 0.00 0.00 0.00 75.83 +2.50 148 0 60 0
29JUN26 185.00 P 0.00 0.00 0.00 78.33 +2.50 151 0 118 0
29JUN26 187.50 P 0.00 0.00 0.00 80.83 +2.50 154 0 30 0
29JUN26 190.00 P 82.70 83.59 82.42 83.12 +2.42 141 176 500 0
29JUN26 192.50 P 0.00 0.00 0.00 85.83 +2.48 160 0 30 0
29JUN26 195.00 P 0.00 0.00 0.00 88.33 +2.48 163 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 90.62 +2.27 149 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 93.12 +2.27 151 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 98.33 +2.48 174 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 103.12 +2.27 161 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 108.33 +2.48 185 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 113.12 +2.27 171 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 118.17 +2.44 181 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 123.17 +2.44 185 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 128.17 +2.44 190 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 133.33 +2.53 208 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 138.17 +2.44 198 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 143.17 +2.44 202 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 148.32 +2.53 219 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 153.32 +2.59 223 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 158.32 +2.53 227 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 163.32 +2.59 231 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 168.32 +2.59 235 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 173.32 +2.53 239 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 178.32 +2.53 242 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 183.32 +2.53 246 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 188.17 +2.37 235 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 193.32 +2.60 253 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 58 0 150 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 55 0 163 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 51 0 862 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 47 0 695 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 522 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 40 0 60 0
30JUL26 75.00 P 0.00 0.00 0.00 0.02 0.00 40 0 487 0
30JUL26 77.50 P 0.00 0.00 0.00 0.03 0.00 38 0 349 0
30JUL26 80.00 P 0.27 0.27 0.27 0.06 +0.01 38 3 367 +3
30JUL26 82.50 P 0.00 0.00 0.00 0.12 +0.03 38 0 482 0
30JUL26 85.00 P 0.43 0.46 0.43 0.21 +0.04 38 14 1,114 +12
30JUL26 87.50 P 0.53 0.57 0.53 0.36 +0.07 38 3 1,022 0
30JUL26 90.00 P 0.73 0.81 0.73 0.59 +0.12 38 163 1,162 +133
30JUL26 92.50 P 0.97 1.07 0.90 0.91 +0.18 38 90 586 +84
30JUL26 95.00 P 1.25 1.50 1.25 1.35 +0.25 38 141 1,011 +108
30JUL26 97.50 P 1.78 2.03 1.69 1.92 +0.33 38 143 1,482 -32
30JUL26 100.00 P 2.37 2.78 2.24 2.66 +0.44 38 142 6,243 +33
30JUL26 102.50 P 3.00 3.60 3.00 3.47 +0.52 38 640 2,467 +79
30JUL26 105.00 P 3.88 4.46 3.88 4.47 +0.66 37 58 6,119 +51
30JUL26 107.50 P 4.93 5.84 4.93 5.76 +0.79 38 41 2,831 +20
30JUL26 110.00 P 7.20 7.34 6.84 7.14 +0.97 38 158 6,307 -25
30JUL26 112.50 P 8.00 8.00 7.80 9.04 +1.40 40 6 3,475 -6
30JUL26 115.00 P 0.00 0.00 0.00 10.56 +1.32 38 0 8,256 0
30JUL26 117.50 P 11.70 12.47 11.70 12.45 +1.49 38 45 6,831 +40
30JUL26 120.00 P 13.30 14.47 13.30 14.47 +1.55 39 122 10,224 +57
30JUL26 122.50 P 15.10 16.30 15.10 16.89 +2.12 42 154 3,375 0
30JUL26 125.00 P 0.00 0.00 0.00 19.24 +2.14 44 2 10,370 0
30JUL26 127.50 P 20.80 20.88 20.80 20.94 +1.81 38 121 6,819 +1
30JUL26 130.00 P 23.00 23.96 23.00 23.28 +1.73 38 66 7,639 -60
30JUL26 132.50 P 0.00 0.00 0.00 25.86 +2.07 42 0 3,217 0
30JUL26 135.00 P 28.44 28.44 28.40 28.40 +2.28 46 226 5,154 0
30JUL26 137.50 P 0.00 0.00 0.00 30.57 +2.07 40 0 1,682 0
30JUL26 140.00 P 32.80 33.00 32.80 33.00 +2.20 0 121 2,887 -39
30JUL26 142.50 P 0.00 0.00 0.00 35.50 +2.15 0 0 128 0
30JUL26 145.00 P 37.50 37.50 37.50 38.36 +2.46 56 21 137 -36
30JUL26 147.50 P 41.50 41.50 40.70 40.83 +2.49 57 39 58 -6
30JUL26 150.00 P 42.80 42.80 42.80 43.08 +2.25 52 20 298 +20
30JUL26 152.50 P 0.00 0.00 0.00 45.84 +2.51 62 0 58 -74
30JUL26 155.00 P 48.30 48.30 48.30 48.08 +2.24 56 2 0 -127
30JUL26 157.50 P 0.00 0.00 0.00 50.77 +2.44 65 0 960 -5
30JUL26 160.00 P 0.00 0.00 0.00 53.27 +2.44 67 0 0 -132
30JUL26 162.50 P 0.00 0.00 0.00 55.77 +2.44 69 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 58.27 +2.44 71 0 0 -17
30JUL26 167.50 P 0.00 0.00 0.00 60.83 +2.50 75 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 63.30 +2.47 76 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 65.83 +2.49 78 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 68.30 +2.47 80 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 70.83 +2.50 82 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 73.33 +2.50 84 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 75.83 +2.50 86 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 78.33 +2.50 88 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 80.83 +2.50 90 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 83.13 +2.30 84 2 0 0
30JUL26 192.50 P 0.00 0.00 0.00 85.83 +2.48 93 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 88.33 +2.48 95 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 90.62 +2.27 88 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 93.14 +2.29 91 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 98.33 +2.48 101 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 103.13 +2.28 96 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 31 0
28AUG26 65.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 125 0
28AUG26 67.50 P 0.21 0.21 0.21 0.03 +0.01 41 1 68 +1
28AUG26 70.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 263 0
28AUG26 72.50 P 0.00 0.00 0.00 0.09 +0.02 41 0 200 0
28AUG26 75.00 P 0.00 0.00 0.00 0.15 +0.04 40 0 175 0
28AUG26 77.50 P 0.00 0.00 0.00 0.23 +0.04 40 0 278 0
28AUG26 80.00 P 0.00 0.00 0.00 0.36 +0.07 40 0 139 0
28AUG26 82.50 P 0.75 0.79 0.75 0.55 +0.10 40 44 353 +24
28AUG26 85.00 P 0.00 0.00 0.00 0.81 +0.16 40 0 1,899 0
28AUG26 87.50 P 1.22 1.27 1.15 1.15 +0.22 40 125 1,310 +95
28AUG26 90.00 P 1.60 1.60 1.55 1.58 +0.28 41 32 972 +32
28AUG26 92.50 P 2.14 2.18 1.99 2.09 +0.32 41 121 354 -19
28AUG26 95.00 P 2.58 2.73 2.58 2.61 +0.29 40 65 2,057 -2
28AUG26 97.50 P 3.30 3.40 3.30 3.35 +0.43 40 149 761 +98
28AUG26 100.00 P 3.80 4.31 3.73 4.18 +0.50 39 228 7,385 +5
28AUG26 102.50 P 4.97 5.32 4.97 5.26 +0.66 40 1,193 3,229 +1,063
28AUG26 105.00 P 6.28 6.47 6.21 6.38 +0.81 40 252 2,271 +137
28AUG26 107.50 P 7.43 7.67 7.30 7.67 +0.93 40 125 2,917 +20
28AUG26 110.00 P 8.66 8.99 8.66 9.08 +1.09 40 313 4,261 +138
28AUG26 112.50 P 10.30 10.50 10.30 10.63 +1.18 40 2 2,812 +2
28AUG26 115.00 P 12.45 12.45 12.45 12.64 +1.57 42 1 3,095 -1
28AUG26 117.50 P 0.00 0.00 0.00 14.48 +1.71 42 0 5,880 0
28AUG26 120.00 P 15.70 16.30 15.70 15.89 +1.29 40 22 3,571 +2
28AUG26 122.50 P 0.00 0.00 0.00 17.63 +1.20 39 0 3,346 0
28AUG26 125.00 P 0.00 0.00 0.00 19.84 +1.67 40 0 4,993 0
28AUG26 127.50 P 0.00 0.00 0.00 21.93 +1.75 40 0 3,525 0
28AUG26 130.00 P 0.00 0.00 0.00 24.09 +1.53 40 0 5,262 0
28AUG26 132.50 P 0.00 0.00 0.00 26.31 +1.59 40 0 1,675 0
28AUG26 135.00 P 0.00 0.00 0.00 28.58 +1.71 40 0 1,341 0
28AUG26 137.50 P 0.00 0.00 0.00 31.30 +2.09 44 0 306 0
28AUG26 140.00 P 0.00 0.00 0.00 33.43 +1.93 42 0 962 0
28AUG26 142.50 P 0.00 0.00 0.00 35.75 +1.94 41 0 319 0
28AUG26 145.00 P 0.00 0.00 0.00 38.36 +2.22 45 0 745 0
28AUG26 147.50 P 0.00 0.00 0.00 40.83 +2.32 46 0 145 0
28AUG26 150.00 P 0.00 0.00 0.00 43.08 +2.15 43 0 130 0
28AUG26 152.50 P 0.00 0.00 0.00 45.84 +2.47 50 0 49 0
28AUG26 155.00 P 46.54 46.54 46.54 48.24 +2.40 50 30 1,559 -30
28AUG26 157.50 P 0.00 0.00 0.00 50.77 +2.43 53 0 0 0
28AUG26 160.00 P 52.00 52.00 52.00 53.27 +2.44 54 7 11 +7
28AUG26 162.50 P 0.00 0.00 0.00 55.77 +2.44 56 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 58.27 +2.44 58 0 16 0
28AUG26 167.50 P 0.00 0.00 0.00 60.83 +2.50 61 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 63.30 +2.47 61 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 65.83 +2.49 64 0 0 -1
28AUG26 175.00 P 0.00 0.00 0.00 68.30 +2.47 64 0 0 -2
28AUG26 177.50 P 0.00 0.00 0.00 70.83 +2.47 67 0 0 -8
28AUG26 180.00 P 0.00 0.00 0.00 73.33 +2.50 68 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 75.83 +2.50 70 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 78.33 +2.48 71 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 80.83 +2.49 72 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 83.24 +2.39 72 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 85.83 +2.48 75 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 88.33 +2.48 76 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 90.73 +2.37 76 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 93.23 +2.38 77 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.02 0.00 41 0 3,790 0
29SEP26 62.50 P 0.26 0.26 0.26 0.04 +0.01 41 1 285 +1
29SEP26 65.00 P 0.33 0.33 0.33 0.06 +0.01 40 324 692 +231
29SEP26 67.50 P 0.39 0.39 0.39 0.10 +0.01 40 68 335 +65
29SEP26 70.00 P 0.46 0.46 0.46 0.16 +0.02 40 65 319 +65
29SEP26 72.50 P 0.00 0.00 0.00 0.25 +0.03 40 0 230 0
29SEP26 75.00 P 0.00 0.00 0.00 0.38 +0.05 40 0 2,186 0
29SEP26 77.50 P 0.00 0.00 0.00 0.56 +0.08 40 0 163 0
29SEP26 80.00 P 0.00 0.00 0.00 0.79 +0.12 40 0 1,238 0
29SEP26 82.50 P 1.32 1.32 1.32 1.07 +0.13 40 67 1,053 +67
29SEP26 85.00 P 1.57 1.57 1.55 1.46 +0.19 40 118 5,841 +85
29SEP26 87.50 P 1.87 1.87 1.87 1.92 +0.26 40 65 2,295 +65
29SEP26 90.00 P 2.32 2.53 2.30 2.40 +0.23 40 424 1,815 +264
29SEP26 92.50 P 3.00 3.09 2.96 3.01 +0.29 40 483 1,579 +427
29SEP26 95.00 P 3.40 3.87 3.40 3.68 +0.34 39 631 19,739 -118
29SEP26 97.50 P 4.47 4.58 4.47 4.54 +0.47 40 33 5,338 +32
29SEP26 100.00 P 4.93 5.52 4.93 5.43 +0.53 39 386 10,228 -206
29SEP26 102.50 P 6.35 6.63 6.35 6.52 +0.63 39 2,384 6,522 +1,702
29SEP26 105.00 P 7.15 7.93 7.15 7.68 +0.72 39 1,271 7,454 +369
29SEP26 107.50 P 8.70 9.25 8.70 9.01 +0.90 40 650 3,119 +137
29SEP26 110.00 P 9.93 10.55 9.80 10.45 +0.98 40 147 9,064 -70
29SEP26 112.50 P 0.00 0.00 0.00 12.36 +1.45 42 0 6,631 0
29SEP26 115.00 P 13.38 13.38 13.01 14.02 +1.53 42 7 21,221 -5
29SEP26 117.50 P 14.87 15.11 14.87 15.42 +1.28 41 12 5,003 -10
29SEP26 120.00 P 15.81 16.91 15.81 17.60 +1.70 42 31 17,884 +1
29SEP26 122.50 P 18.83 18.83 18.83 19.50 +1.61 43 60 5,224 +60
29SEP26 125.00 P 20.77 21.11 20.52 21.17 +1.67 41 36 10,790 -5
29SEP26 127.50 P 22.80 22.82 22.80 23.13 +1.49 41 122 9,505 +57
29SEP26 130.00 P 24.44 25.34 24.44 25.23 +1.92 41 63 27,347 +59
29SEP26 132.50 P 26.90 26.90 26.90 27.41 +1.72 42 7 4,624 +7
29SEP26 135.00 P 28.09 28.09 28.09 29.59 +1.68 42 30 13,720 0
29SEP26 137.50 P 0.00 0.00 0.00 31.61 +1.57 41 0 3,133 0
29SEP26 140.00 P 0.00 0.00 0.00 33.72 +1.49 39 0 10,895 0
29SEP26 142.50 P 36.10 36.10 36.10 36.22 +1.74 41 5 2,670 0
29SEP26 145.00 P 37.46 37.46 37.46 38.43 +1.72 40 7 9,041 +7
29SEP26 147.50 P 0.00 0.00 0.00 40.83 +1.82 40 0 2,417 0
29SEP26 150.00 P 0.00 0.00 0.00 43.08 +1.82 37 0 9,840 0
29SEP26 152.50 P 0.00 0.00 0.00 45.84 +2.38 44 0 2,842 0
29SEP26 155.00 P 0.00 0.00 0.00 48.24 +2.38 44 0 6,367 0
29SEP26 157.50 P 0.00 0.00 0.00 50.77 +2.43 46 0 1,447 0
29SEP26 160.00 P 0.00 0.00 0.00 53.27 +2.44 47 0 6,876 0
29SEP26 162.50 P 0.00 0.00 0.00 55.77 +2.44 49 0 758 0
29SEP26 165.00 P 0.00 0.00 0.00 58.27 +2.44 50 0 1,810 -1,261
29SEP26 167.50 P 0.00 0.00 0.00 60.83 +2.50 53 0 751 0
29SEP26 170.00 P 0.00 0.00 0.00 63.30 +2.47 53 0 438 0
29SEP26 172.50 P 0.00 0.00 0.00 65.83 +2.49 55 0 303 0
29SEP26 175.00 P 0.00 0.00 0.00 68.30 +2.47 56 0 101 -851
29SEP26 177.50 P 0.00 0.00 0.00 70.83 +2.47 58 0 64 -1
29SEP26 180.00 P 0.00 0.00 0.00 73.33 +2.50 59 0 0 -749
29SEP26 182.50 P 0.00 0.00 0.00 75.83 +2.50 60 0 0 -5
29SEP26 185.00 P 0.00 0.00 0.00 78.33 +2.48 62 0 0 -124
29SEP26 187.50 P 0.00 0.00 0.00 80.83 +2.49 63 0 0 -5
29SEP26 190.00 P 0.00 0.00 0.00 83.24 +2.39 62 0 0 -14
29SEP26 192.50 P 0.00 0.00 0.00 85.83 +2.48 65 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 88.33 +2.48 66 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 90.73 +2.37 65 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 93.29 +2.44 68 0 150 0
29SEP26 205.00 P 0.00 0.00 0.00 98.33 +2.48 71 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 103.13 +2.28 68 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 108.33 +2.48 75 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 113.12 +2.27 72 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 118.17 +2.44 75 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 123.17 +2.34 77 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 128.17 +2.34 79 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 133.33 +2.50 84 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 138.17 +2.34 82 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 143.17 +2.34 84 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 148.32 +2.49 90 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 153.32 +2.49 91 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 158.32 +2.49 93 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 163.32 +2.49 94 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 168.32 +2.49 96 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 173.32 +2.49 97 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 178.32 +2.49 99 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 183.32 +2.49 100 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 188.17 +2.35 98 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 193.32 +2.50 103 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.29 +0.10 43 0 407 0
30DEC26 62.50 P 0.00 0.00 0.00 0.41 +0.13 42 0 96 0
30DEC26 65.00 P 0.00 0.00 0.00 0.56 +0.16 42 0 303 0
30DEC26 67.50 P 0.00 0.00 0.00 0.77 +0.23 43 0 266 0
30DEC26 70.00 P 0.00 0.00 0.00 1.02 +0.28 43 0 187 0
30DEC26 72.50 P 0.00 0.00 0.00 1.32 +0.34 43 0 143 0
30DEC26 75.00 P 0.00 0.00 0.00 1.69 +0.42 43 0 224 0
30DEC26 77.50 P 1.99 2.00 1.99 2.02 +0.39 42 66 905 +66
30DEC26 80.00 P 2.30 2.34 2.30 2.57 +0.53 42 24 2,407 +23
30DEC26 82.50 P 2.79 2.79 2.79 2.98 +0.44 42 1 1,589 0
30DEC26 85.00 P 3.08 3.26 3.08 3.60 +0.52 42 3 2,261 +2
30DEC26 87.50 P 3.90 3.90 3.90 4.27 +0.57 42 1 628 +1
30DEC26 90.00 P 4.58 4.74 4.56 5.04 +0.75 42 190 4,292 +160
30DEC26 92.50 P 5.11 5.40 5.11 5.88 +0.87 42 383 784 +275
30DEC26 95.00 P 6.14 6.28 6.14 6.77 +0.94 42 123 4,895 +3
30DEC26 97.50 P 7.26 7.26 7.26 7.79 +1.06 41 20 3,476 0
30DEC26 100.00 P 8.36 8.50 8.20 8.82 +1.13 41 1,250 11,450 +1,158
30DEC26 102.50 P 9.14 9.53 9.14 10.00 +1.22 41 895 2,326 +709
30DEC26 105.00 P 10.40 10.82 10.36 11.30 +1.34 41 246 10,153 +8
30DEC26 107.50 P 11.90 11.90 11.90 13.25 +2.02 44 2 6,398 -2
30DEC26 110.00 P 13.05 13.56 13.05 13.89 +1.34 41 106 11,217 +4
30DEC26 112.50 P 14.94 14.94 14.94 15.30 +1.27 41 1 6,445 -1
30DEC26 115.00 P 16.18 16.72 16.18 16.80 +1.23 41 11 5,462 -11
30DEC26 117.50 P 0.00 0.00 0.00 18.39 +1.21 40 0 4,195 0
30DEC26 120.00 P 20.00 20.00 20.00 20.08 +1.66 41 1 16,377 +1
30DEC26 122.50 P 0.00 0.00 0.00 21.89 +1.24 41 0 6,341 0
30DEC26 125.00 P 23.77 23.77 23.77 23.75 +1.30 41 2 11,863 0
30DEC26 127.50 P 0.00 0.00 0.00 25.67 +1.32 41 0 5,556 0
30DEC26 130.00 P 0.00 0.00 0.00 27.05 +0.85 39 0 18,571 0
30DEC26 132.50 P 0.00 0.00 0.00 29.55 +1.30 41 0 5,944 0
30DEC26 135.00 P 0.00 0.00 0.00 31.42 +1.17 41 0 8,426 0
30DEC26 137.50 P 0.00 0.00 0.00 33.66 +1.45 41 0 3,227 0
30DEC26 140.00 P 35.21 36.13 35.21 35.93 +1.62 42 84 3,349 +81
30DEC26 142.50 P 37.00 37.00 36.40 38.45 +2.05 44 2 1,299 +1
30DEC26 145.00 P 39.50 39.50 39.50 40.23 +1.04 42 5 8,437 0
30DEC26 147.50 P 0.00 0.00 0.00 42.26 +1.55 41 0 947 0
30DEC26 150.00 P 45.00 45.00 45.00 44.75 +1.25 43 2 6,607 0
30DEC26 152.50 P 0.00 0.00 0.00 46.66 +1.57 41 0 1,271 0
30DEC26 155.00 P 0.00 0.00 0.00 48.96 +1.68 41 0 3,442 0
30DEC26 157.50 P 0.00 0.00 0.00 51.23 +1.63 41 0 279 0
30DEC26 160.00 P 0.00 0.00 0.00 53.53 +1.71 40 0 2,553 0
30DEC26 162.50 P 0.00 0.00 0.00 55.90 +1.71 40 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 58.30 +1.83 40 0 6,377 0
30DEC26 167.50 P 0.00 0.00 0.00 60.83 +2.01 42 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 63.30 +2.03 42 0 6,387 0
30DEC26 172.50 P 0.00 0.00 0.00 65.83 +2.18 44 0 1,120 0
30DEC26 175.00 P 0.00 0.00 0.00 68.30 +2.26 44 0 334 0
30DEC26 177.50 P 71.65 71.65 71.65 71.65 +3.18 53 1 160 0
30DEC26 180.00 P 0.00 0.00 0.00 73.33 +2.42 47 0 26 0
30DEC26 182.50 P 0.00 0.00 0.00 75.83 +2.47 48 0 66 -9
30DEC26 185.00 P 0.00 0.00 0.00 78.33 +2.48 49 0 4 0
30DEC26 187.50 P 0.00 0.00 0.00 80.83 +2.49 50 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 83.24 +2.39 50 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 85.83 +2.48 52 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 88.33 +2.48 52 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 90.73 +2.37 52 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 93.29 +2.44 54 0 236 -10
30DEC26 205.00 P 0.00 0.00 0.00 98.33 +2.48 56 0 0 -3
30DEC26 210.00 P 0.00 0.00 0.00 103.13 +2.28 55 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 108.33 +2.48 59 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 113.12 +2.27 57 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 118.17 +2.34 60 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 123.17 +2.34 61 0 30 -44
30DEC26 235.00 P 0.00 0.00 0.00 128.17 +2.34 63 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 133.33 +2.50 67 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 138.17 +2.34 66 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 143.17 +2.34 67 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 148.32 +2.49 71 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 153.32 +2.49 72 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 158.32 +2.49 73 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 163.32 +2.49 74 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 168.32 +2.49 76 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 173.32 +2.49 77 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 178.32 +2.49 78 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 183.32 +2.49 79 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 188.17 +2.35 78 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 193.32 +2.49 81 0 0 0
30MAR27 60.00 P 1.04 1.06 1.04 0.56 +0.04 40 13 579 +13
30MAR27 62.50 P 1.20 1.20 1.20 0.77 +0.07 40 1 83 +1
30MAR27 65.00 P 1.41 1.41 1.41 0.99 +0.08 40 1 230 0
30MAR27 67.50 P 0.00 0.00 0.00 1.29 +0.10 40 0 49 0
30MAR27 70.00 P 1.85 1.85 1.85 1.62 +0.13 40 1 123 +1
30MAR27 72.50 P 2.23 2.30 2.23 2.03 +0.16 40 4 23 +4
30MAR27 75.00 P 0.00 0.00 0.00 2.46 +0.18 40 0 846 0
30MAR27 77.50 P 0.00 0.00 0.00 3.01 +0.23 40 0 209 0
30MAR27 80.00 P 0.00 0.00 0.00 3.57 +0.24 41 0 7,190 0
30MAR27 82.50 P 4.18 4.18 4.18 4.16 +0.22 40 1 492 0
30MAR27 85.00 P 4.80 4.80 4.80 4.84 +0.26 40 1 2,314 +1
30MAR27 87.50 P 5.60 5.60 5.60 5.50 +0.24 40 2 632 0
30MAR27 90.00 P 6.37 6.40 6.27 6.56 +0.57 40 404 5,085 +200
30MAR27 92.50 P 0.00 0.00 0.00 7.35 +0.53 40 0 1,450 0
30MAR27 95.00 P 8.07 8.26 8.07 8.26 +0.57 40 32 1,087 +5
30MAR27 97.50 P 0.00 0.00 0.00 9.29 +0.59 39 0 987 0
30MAR27 100.00 P 10.48 10.48 10.43 10.43 +0.65 40 3 2,559 +2
30MAR27 102.50 P 10.95 10.95 10.95 11.64 +0.72 39 60 2,324 +60
30MAR27 105.00 P 12.84 12.92 12.84 12.90 +0.77 39 120 3,080 -104
30MAR27 107.50 P 14.34 14.34 14.34 14.25 +0.87 40 8 2,503 0
30MAR27 110.00 P 0.00 0.00 0.00 15.69 +0.93 40 0 2,720 0
30MAR27 112.50 P 0.00 0.00 0.00 17.12 +0.92 39 0 3,078 0
30MAR27 115.00 P 0.00 0.00 0.00 19.38 +1.68 42 0 10,314 0
30MAR27 117.50 P 0.00 0.00 0.00 20.36 +1.15 40 0 3,897 0
30MAR27 120.00 P 21.90 22.10 21.90 22.22 +1.26 40 4 10,165 0
30MAR27 122.50 P 23.89 23.89 23.89 23.91 +1.17 40 1 3,595 +1
30MAR27 125.00 P 0.00 0.00 0.00 25.57 +1.09 40 0 6,871 0
30MAR27 127.50 P 0.00 0.00 0.00 27.43 +1.14 40 0 3,790 0
30MAR27 130.00 P 0.00 0.00 0.00 29.22 +1.08 40 0 7,948 0
30MAR27 132.50 P 0.00 0.00 0.00 31.35 +1.29 41 0 361 0
30MAR27 135.00 P 33.53 33.53 33.28 33.28 +1.29 41 3 1,773 +1
30MAR27 137.50 P 0.00 0.00 0.00 34.63 +0.67 39 0 373 0
30MAR27 140.00 P 0.00 0.00 0.00 37.26 +1.33 41 0 1,382 0
30MAR27 142.50 P 0.00 0.00 0.00 39.42 +1.47 41 0 422 0
30MAR27 145.00 P 0.00 0.00 0.00 41.44 +1.44 41 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 43.57 +1.48 41 0 33 0
30MAR27 150.00 P 0.00 0.00 0.00 45.71 +1.51 41 1 161 +1
30MAR27 152.50 P 0.00 0.00 0.00 47.87 +1.45 41 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 50.11 +1.53 41 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 52.30 +1.54 41 0 1 0
30MAR27 160.00 P 0.00 0.00 0.00 54.59 +1.62 41 0 313 0
30MAR27 162.50 P 0.00 0.00 0.00 56.76 +1.56 41 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 59.04 +1.60 41 0 46 0
30MAR27 167.50 P 0.00 0.00 0.00 61.38 +1.67 41 0 16 0
30MAR27 170.00 P 0.00 0.00 0.00 63.73 +1.73 41 0 232 0
30MAR27 172.50 P 0.00 0.00 0.00 66.17 +1.86 41 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 68.53 +1.89 41 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 71.65 +2.66 46 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 73.33 +1.98 41 0 72 0
30MAR27 182.50 P 0.00 0.00 0.00 75.83 +2.10 42 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 78.33 +2.21 43 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 80.83 +2.30 44 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 83.24 +2.29 44 0 52 0
30MAR27 192.50 P 0.00 0.00 0.00 85.83 +2.44 45 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 88.33 +2.48 46 0 4 0
29JUN27 85.00 P 6.28 6.50 6.28 6.54 +0.44 40 2,045 2,183 +2,045
29JUN27 87.50 P 0.00 0.00 0.00 7.39 +0.51 40 0 50 0
29JUN27 90.00 P 7.97 8.16 7.97 8.45 +0.72 40 114 955 +114
29JUN27 92.50 P 9.13 9.13 9.13 9.33 +0.65 40 1 181 0
29JUN27 95.00 P 10.06 10.07 10.06 10.36 +0.66 40 31 1,847 +30
29JUN27 97.50 P 11.22 11.22 11.06 11.43 +0.70 40 91 1,033 +31
29JUN27 100.00 P 12.30 12.49 12.10 12.65 +0.82 40 80 3,661 +60
29JUN27 102.50 P 13.43 13.74 13.43 13.87 +0.82 40 129 799 +9
29JUN27 105.00 P 14.79 14.80 14.79 15.13 +0.86 40 55 806 +55
29JUN27 107.50 P 16.06 16.06 16.06 16.51 +1.02 40 5 94 -1
29JUN27 110.00 P 17.80 17.80 17.71 17.88 +1.01 39 480 850 -42
29JUN27 112.50 P 0.00 0.00 0.00 19.38 +1.05 40 0 324 0
29JUN27 115.00 P 0.00 0.00 0.00 20.91 +1.03 40 0 114 0
29JUN27 117.50 P 0.00 0.00 0.00 22.52 +1.17 40 0 426 0
29JUN27 120.00 P 0.00 0.00 0.00 24.22 +1.32 40 0 255 0
29JUN27 122.50 P 0.00 0.00 0.00 25.72 +1.12 40 0 97 0
29JUN27 125.00 P 0.00 0.00 0.00 27.57 +1.26 40 0 155 0
29JUN27 127.50 P 0.00 0.00 0.00 29.41 +1.19 40 0 1 0
29JUN27 130.00 P 0.00 0.00 0.00 31.26 +1.22 40 0 12 0
29JUN27 132.50 P 0.00 0.00 0.00 33.13 +1.23 40 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 35.04 +1.27 40 0 9 0
29JUN27 137.50 P 0.00 0.00 0.00 37.00 +1.32 40 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 38.98 +1.35 41 0 60 0
29JUN27 142.50 P 0.00 0.00 0.00 40.89 +1.28 40 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 43.01 +1.41 41 0 5 0
29JUN27 147.50 P 0.00 0.00 0.00 45.08 +1.45 41 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 47.18 +1.49 41 0 11 0
29JUN27 152.50 P 0.00 0.00 0.00 49.30 +1.53 41 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 51.41 +1.55 41 0 1 0
29JUN27 157.50 P 0.00 0.00 0.00 53.62 +1.65 41 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 55.78 +1.65 41 0 49 0
TOTAL PUT 39,288 969,495 -31,500
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$ 9.03
29JUN26 3.70 C 0.00 0.00 0.00 5.33 -0.46 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.23 -0.42 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.13 -0.42 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.04 -0.45 181 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 4.93 -0.49 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.83 -0.42 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.73 -0.42 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 4.63 -0.45 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.54 -0.43 155 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 4.44 -0.44 150 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.33 -0.45 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.23 -0.44 0 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 4.13 -0.48 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.03 -0.43 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.79 -0.43 121 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 3.54 -0.42 111 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.29 -0.44 101 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 3.04 -0.43 92 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.79 -0.43 83 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.54 -0.46 74 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 2.28 -0.43 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.04 -0.42 58 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 1.79 -0.43 50 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 1.55 -0.48 55 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.30 -0.42 46 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 1.09 -0.44 55 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 0.90 -0.41 59 0 0 0
29JUN26 8.50 C 0.67 0.67 0.67 0.68 -0.39 52 5 17 +5
29JUN26 8.75 C 0.00 0.00 0.00 0.52 -0.36 53 0 197 0
29JUN26 9.00 C 0.38 0.38 0.38 0.39 -0.29 54 25 509 0
29JUN26 9.25 C 0.40 0.40 0.30 0.28 -0.26 54 59 83 +57
29JUN26 9.50 C 0.20 0.21 0.18 0.20 -0.22 55 63 422 +38
29JUN26 9.75 C 0.21 0.21 0.14 0.14 -0.18 56 70 182 +24
29JUN26 10.00 C 0.13 0.13 0.10 0.10 -0.15 57 17 188 +4
29JUN26 10.50 C 0.10 0.10 0.05 0.04 -0.09 57 102 163 +2
29JUN26 11.00 C 0.04 0.04 0.04 0.02 -0.04 60 59 345 -35
29JUN26 11.50 C 0.03 0.03 0.03 0.01 -0.02 63 45 356 -45
29JUN26 12.00 C 0.02 0.02 0.02 0.01 -0.01 72 75 2,767 -75
29JUN26 12.50 C 0.02 0.02 0.02 0.01 0.00 81 78 341 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 89 0 191 0
29JUN26 13.50 C 0.01 0.01 0.01 0.01 0.00 96 23 166 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 104 0 136 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 111 0 137 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 117 0 228 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 124 0 195 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 130 0 83 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 136 0 155 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 141 0 105 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 147 0 20 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 152 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 157 0 18 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 162 0 20 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 167 0 20 0
30JUL26 7.25 C 0.00 0.00 0.00 1.79 - 38 0 0 -
30JUL26 7.50 C 0.00 0.00 0.00 1.59 -0.44 52 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.41 -0.39 56 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.22 -0.40 56 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.04 -0.38 55 0 0 0
30JUL26 8.50 C 1.00 1.00 1.00 0.87 -0.37 53 15 15 +15
30JUL26 8.75 C 0.00 0.00 0.00 0.74 -0.30 54 0 15 0
30JUL26 9.00 C 0.00 0.00 0.00 0.62 -0.28 54 0 21 0
30JUL26 9.25 C 0.64 0.64 0.64 0.52 -0.25 54 50 88 +50
30JUL26 9.50 C 0.46 0.46 0.45 0.43 -0.22 54 12 75 +12
30JUL26 9.75 C 0.00 0.00 0.00 0.36 -0.20 54 0 22 0
30JUL26 10.00 C 0.00 0.00 0.00 0.30 -0.18 55 0 161 0
30JUL26 10.50 C 0.23 0.23 0.22 0.20 -0.14 55 30 57 +5
30JUL26 11.00 C 0.18 0.19 0.16 0.13 -0.10 55 48 142 -6
30JUL26 11.50 C 0.00 0.00 0.00 0.08 -0.08 55 0 64 0
30JUL26 12.00 C 0.11 0.11 0.09 0.05 -0.06 55 39 431 +19
30JUL26 12.50 C 0.07 0.07 0.07 0.03 -0.04 55 30 253 +30
30JUL26 13.00 C 0.07 0.07 0.05 0.02 -0.03 56 23 440 -23
30JUL26 13.50 C 0.00 0.00 0.00 0.01 -0.02 54 0 159 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 1,211 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 584 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 66 0 372 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 69 0 55 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 72 0 176 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 76 0 57 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 79 0 20 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 82 0 76 0
28AUG26 7.25 C 0.00 0.00 0.00 1.92 - 58 0 0 -
28AUG26 7.50 C 0.00 0.00 0.00 1.72 -0.38 56 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.55 -0.38 57 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.35 -0.35 54 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.19 -0.38 53 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.06 -0.31 54 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.94 -0.28 54 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.83 -0.27 55 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.72 -0.25 54 0 40 0
28AUG26 9.50 C 0.00 0.00 0.00 0.63 -0.23 54 0 22 0
28AUG26 9.75 C 0.00 0.00 0.00 0.55 -0.21 55 0 24 0
28AUG26 10.00 C 0.00 0.00 0.00 0.49 -0.19 55 0 84 0
28AUG26 10.50 C 0.00 0.00 0.00 0.37 -0.16 55 0 61 0
28AUG26 11.00 C 0.00 0.00 0.00 0.27 -0.13 55 0 66 0
28AUG26 11.50 C 0.00 0.00 0.00 0.20 -0.10 55 0 47 0
28AUG26 12.00 C 0.00 0.00 0.00 0.14 -0.09 55 0 105 0
28AUG26 12.50 C 0.17 0.17 0.15 0.10 -0.07 55 13 40 +13
28AUG26 13.00 C 0.00 0.00 0.00 0.07 -0.06 54 0 102 0
28AUG26 13.50 C 0.00 0.00 0.00 0.05 -0.04 54 0 73 0
28AUG26 14.00 C 0.00 0.00 0.00 0.04 -0.03 56 0 117 0
28AUG26 14.50 C 0.00 0.00 0.00 0.03 -0.02 56 0 130 0
28AUG26 15.00 C 0.00 0.00 0.00 0.02 -0.02 56 0 35 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 -0.02 53 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 150 0
28AUG26 16.50 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 4.33 -0.47 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.24 -0.43 74 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.14 -0.47 71 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.03 -0.47 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.79 -0.50 64 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.54 -0.45 59 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.29 -0.44 54 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.05 -0.44 55 0 78 0
29SEP26 6.25 C 0.00 0.00 0.00 2.79 -0.43 44 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.55 -0.48 45 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.37 -0.42 53 0 151 0
29SEP26 7.00 C 0.00 0.00 0.00 2.15 -0.40 51 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 2.00 -0.41 54 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.82 -0.33 54 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 1.64 -0.36 53 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.49 -0.34 53 0 53 0
29SEP26 8.25 C 0.00 0.00 0.00 1.34 -0.36 52 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 1.22 -0.33 53 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.10 -0.29 53 0 16 0
29SEP26 9.00 C 0.00 0.00 0.00 0.99 -0.26 53 0 118 0
29SEP26 9.25 C 0.00 0.00 0.00 0.89 -0.24 54 0 8 0
29SEP26 9.50 C 0.79 0.79 0.79 0.80 -0.23 54 15 81 +15
29SEP26 9.75 C 0.77 0.77 0.70 0.72 -0.21 54 3 50 0
29SEP26 10.00 C 0.67 0.67 0.67 0.64 -0.21 54 15 60 +15
29SEP26 10.50 C 0.54 0.54 0.51 0.52 -0.17 55 17 91 +2
29SEP26 11.00 C 0.00 0.00 0.00 0.41 -0.15 55 0 42 0
29SEP26 11.50 C 0.00 0.00 0.00 0.33 -0.14 55 0 1,120 0
29SEP26 12.00 C 0.00 0.00 0.00 0.26 -0.12 55 0 79 0
29SEP26 12.50 C 0.26 0.26 0.26 0.21 -0.10 56 2 75 0
29SEP26 13.00 C 0.00 0.00 0.00 0.16 -0.09 55 0 252 0
29SEP26 13.50 C 0.00 0.00 0.00 0.13 -0.06 56 0 1,033 0
29SEP26 14.00 C 0.00 0.00 0.00 0.10 -0.05 56 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.08 -0.04 56 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.06 -0.04 56 0 114 0
29SEP26 15.50 C 0.00 0.00 0.00 0.05 -0.03 57 0 15 0
29SEP26 16.00 C 0.08 0.08 0.08 0.04 -0.02 57 3 36 +3
29SEP26 16.50 C 0.06 0.06 0.06 0.03 -0.02 57 5 35 +5
29SEP26 17.00 C 0.00 0.00 0.00 0.02 -0.02 55 0 26 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 -0.02 53 0 49 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 1,000 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 58 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 59 0 31 0
30DEC26 7.25 C 0.00 0.00 0.00 2.22 - 50 0 0 -
30DEC26 7.50 C 0.00 0.00 0.00 2.07 -0.36 50 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.93 -0.33 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.79 -0.29 50 0 4 0
30DEC26 8.25 C 0.00 0.00 0.00 1.67 -0.29 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.55 -0.27 51 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.44 -0.26 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.33 -0.25 51 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.24 -0.22 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.14 -0.23 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.06 -0.21 52 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.98 -0.20 52 0 10 0
30DEC26 10.50 C 0.89 0.89 0.83 0.84 -0.18 52 48 301 +48
30DEC26 11.00 C 0.00 0.00 0.00 0.72 -0.15 52 0 274 0
30DEC26 11.50 C 0.00 0.00 0.00 0.61 -0.15 52 0 17 0
30DEC26 12.00 C 0.00 0.00 0.00 0.53 -0.14 53 0 75 0
30DEC26 12.50 C 0.00 0.00 0.00 0.45 -0.14 53 0 124 0
30DEC26 13.00 C 0.00 0.00 0.00 0.40 -0.10 54 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 0.34 -0.09 54 0 62 0
30DEC26 14.00 C 0.00 0.00 0.00 0.29 -0.08 54 0 44 0
30DEC26 14.50 C 0.00 0.00 0.00 0.24 -0.07 53 0 673 0
30DEC26 15.00 C 0.00 0.00 0.00 0.21 -0.06 54 0 1,148 0
30DEC26 15.50 C 0.00 0.00 0.00 0.17 -0.06 53 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.15 -0.04 53 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.13 -0.04 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.11 -0.03 54 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.09 -0.03 53 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.08 -0.03 54 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.07 -0.02 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.06 -0.02 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.05 -0.02 54 0 17 0
30MAR27 7.25 C 0.00 0.00 0.00 2.43 - 48 0 0 -
30MAR27 7.50 C 0.00 0.00 0.00 2.29 -0.39 49 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.16 -0.31 49 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.04 -0.35 50 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 1.92 -0.32 50 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.81 -0.30 50 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.70 -0.30 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.60 -0.30 50 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 1.51 -0.28 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.41 -0.28 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.32 -0.24 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.25 -0.26 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.10 -0.21 51 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.97 -0.19 51 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.85 -0.18 51 0 55 0
30MAR27 12.00 C 0.00 0.00 0.00 0.75 -0.18 51 0 14 0
30MAR27 12.50 C 0.00 0.00 0.00 0.68 -0.18 52 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.60 -0.15 52 0 102 0
30MAR27 13.50 C 0.00 0.00 0.00 0.53 -0.14 52 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.48 -0.12 52 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.43 -0.10 52 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.38 -0.09 52 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.33 -0.09 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.29 -0.08 52 0 15 0
30MAR27 16.50 C 0.00 0.00 0.00 0.26 -0.07 52 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.22 -0.08 52 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.20 -0.06 52 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.18 -0.05 52 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.16 -0.05 52 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.14 -0.05 52 0 16 0
29JUN27 7.25 C 0.00 0.00 0.00 2.62 - 48 0 0 -
29JUN27 7.50 C 0.00 0.00 0.00 2.50 -0.39 49 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.37 -0.38 49 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.23 -0.38 48 0 3 0
29JUN27 8.25 C 0.00 0.00 0.00 2.13 -0.36 49 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.02 -0.34 49 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.91 -0.34 49 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.81 -0.29 49 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.72 -0.28 49 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.63 -0.28 49 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.54 -0.28 49 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.47 -0.26 49 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.32 -0.24 49 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.24 -0.18 51 0 39 0
29JUN27 11.50 C 0.00 0.00 0.00 1.10 -0.20 51 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.97 -0.21 50 0 2 0
29JUN27 12.50 C 0.00 0.00 0.00 0.89 -0.19 51 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.81 -0.20 51 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.74 -0.17 51 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.67 -0.15 51 0 56 0
29JUN27 14.50 C 0.00 0.00 0.00 0.60 -0.15 51 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.54 -0.15 51 0 55 0
29JUN27 15.50 C 0.00 0.00 0.00 0.49 -0.13 51 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.44 -0.11 51 0 0 0
TOTAL CALL 989 23,922 +178
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 0.00 206 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 0.00 195 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 190 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 179 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 169 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 154 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 124 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 114 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 104 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 95 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 86 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 78 0 53 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 69 0 45 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 61 0 11 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 +0.01 60 0 17 0
29JUN26 7.75 P 0.04 0.04 0.04 0.03 +0.01 56 45 61 +21
29JUN26 8.00 P 0.06 0.08 0.06 0.06 +0.02 57 100 161 +80
29JUN26 8.25 P 0.09 0.10 0.09 0.10 +0.03 56 6 105 -5
29JUN26 8.50 P 0.00 0.00 0.00 0.17 +0.06 57 0 158 0
29JUN26 8.75 P 0.25 0.25 0.25 0.26 +0.10 57 5 225 -2
29JUN26 9.00 P 0.35 0.37 0.35 0.37 +0.13 57 58 292 +39
29JUN26 9.25 P 0.00 0.00 0.00 0.51 +0.16 57 0 265 0
29JUN26 9.50 P 0.63 0.71 0.63 0.68 +0.20 58 4 344 -3
29JUN26 9.75 P 0.75 0.91 0.75 0.82 +0.20 50 10 226 +1
29JUN26 10.00 P 0.00 0.00 0.00 1.05 +0.24 55 0 467 0
29JUN26 10.50 P 0.00 0.00 0.00 1.53 +0.40 66 0 381 0
29JUN26 11.00 P 1.99 1.99 1.99 2.04 +0.43 82 2 857 -2
29JUN26 11.50 P 0.00 0.00 0.00 2.54 +0.46 95 0 875 0
29JUN26 12.00 P 0.00 0.00 0.00 3.06 +0.49 114 0 560 0
29JUN26 12.50 P 0.00 0.00 0.00 3.56 +0.49 125 0 360 0
29JUN26 13.00 P 0.00 0.00 0.00 4.00 +0.44 111 0 363 -51
29JUN26 13.50 P 0.00 0.00 0.00 4.57 +0.52 150 0 182 -4
29JUN26 14.00 P 0.00 0.00 0.00 5.05 +0.46 152 0 246 -67
29JUN26 14.50 P 0.00 0.00 0.00 5.53 +0.48 153 0 135 0
29JUN26 15.00 P 0.00 0.00 0.00 5.98 +0.43 126 0 30 0
29JUN26 15.50 P 0.00 0.00 0.00 6.55 +0.49 178 0 45 0
29JUN26 16.00 P 0.00 0.00 0.00 6.99 +0.44 151 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.54 +0.49 188 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.97 +0.42 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 8.48 +0.43 159 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 9.04 +0.49 209 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 9.54 +0.49 215 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 10.01 +0.46 203 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 10.55 +0.48 232 0 0 0
30JUL26 7.25 P 0.12 0.13 0.11 0.12 - 56 28 28 -
30JUL26 7.50 P 0.16 0.16 0.15 0.16 +0.04 55 7 31 +7
30JUL26 7.75 P 0.22 0.22 0.20 0.23 +0.06 56 5 65 +3
30JUL26 8.00 P 0.28 0.30 0.28 0.30 +0.07 55 62 179 +62
30JUL26 8.25 P 0.36 0.36 0.36 0.39 +0.10 55 1 155 +1
30JUL26 8.50 P 0.47 0.50 0.47 0.50 +0.12 56 12 206 -9
30JUL26 8.75 P 0.00 0.00 0.00 0.61 +0.14 55 0 215 0
30JUL26 9.00 P 0.67 0.77 0.66 0.75 +0.17 55 8 176 -3
30JUL26 9.25 P 0.00 0.00 0.00 0.90 +0.19 56 0 121 0
30JUL26 9.50 P 0.00 0.00 0.00 1.07 +0.22 56 0 451 0
30JUL26 9.75 P 0.00 0.00 0.00 1.24 +0.24 56 0 42 0
30JUL26 10.00 P 1.44 1.44 1.44 1.41 +0.25 55 11 313 0
30JUL26 10.50 P 0.00 0.00 0.00 1.81 +0.25 55 0 328 0
30JUL26 11.00 P 0.00 0.00 0.00 2.27 +0.36 59 0 782 0
30JUL26 11.50 P 0.00 0.00 0.00 2.71 +0.35 57 0 250 0
30JUL26 12.00 P 0.00 0.00 0.00 3.23 +0.44 68 0 59 0
30JUL26 12.50 P 0.00 0.00 0.00 3.71 +0.53 71 0 89 0
30JUL26 13.00 P 0.00 0.00 0.00 4.20 +0.50 74 0 15 0
30JUL26 13.50 P 0.00 0.00 0.00 4.72 +0.48 84 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.19 +0.55 83 0 15 0
30JUL26 14.50 P 0.00 0.00 0.00 5.71 +0.50 92 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.17 +0.48 87 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.68 +0.48 94 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 7.19 +0.49 101 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 7.70 +0.58 108 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 8.21 +0.53 114 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 8.68 +0.50 110 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.23 - 56 0 0 -
28AUG26 7.50 P 0.29 0.29 0.29 0.29 +0.06 55 8 19 +8
28AUG26 7.75 P 0.36 0.37 0.36 0.37 +0.08 55 30 83 +30
28AUG26 8.00 P 0.00 0.00 0.00 0.46 +0.10 55 0 91 0
28AUG26 8.25 P 0.00 0.00 0.00 0.56 +0.12 55 0 92 0
28AUG26 8.50 P 0.60 0.60 0.60 0.67 +0.14 55 1 182 0
28AUG26 8.75 P 0.00 0.00 0.00 0.79 +0.15 55 0 79 0
28AUG26 9.00 P 0.00 0.00 0.00 0.92 +0.16 54 0 72 0
28AUG26 9.25 P 0.00 0.00 0.00 1.07 +0.19 55 0 49 0
28AUG26 9.50 P 1.24 1.24 1.24 1.24 +0.21 55 15 47 +15
28AUG26 9.75 P 0.00 0.00 0.00 1.40 +0.23 55 0 168 0
28AUG26 10.00 P 0.00 0.00 0.00 1.58 +0.20 55 1 87 -1
28AUG26 10.50 P 0.00 0.00 0.00 1.99 +0.33 58 0 83 0
28AUG26 11.00 P 0.00 0.00 0.00 2.41 +0.30 59 0 75 0
28AUG26 11.50 P 0.00 0.00 0.00 2.81 +0.29 57 0 30 0
28AUG26 12.00 P 0.00 0.00 0.00 3.24 +0.36 55 0 8 0
28AUG26 12.50 P 0.00 0.00 0.00 3.71 +0.37 56 0 15 0
28AUG26 13.00 P 0.00 0.00 0.00 4.20 +0.39 60 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.72 +0.41 67 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.19 +0.45 66 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.71 +0.50 74 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.17 +0.43 70 0 24 0
28AUG26 15.50 P 0.00 0.00 0.00 6.68 +0.48 76 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.19 +0.43 81 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 7.70 +0.55 87 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 +0.01 58 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 +0.01 56 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.07 +0.01 56 0 39 0
29SEP26 6.00 P 0.00 0.00 0.00 0.10 +0.02 56 0 58 0
29SEP26 6.25 P 0.00 0.00 0.00 0.13 +0.02 56 0 22 0
29SEP26 6.50 P 0.00 0.00 0.00 0.17 +0.03 56 0 53 0
29SEP26 6.75 P 0.00 0.00 0.00 0.22 +0.04 56 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 0.28 +0.05 56 0 27 0
29SEP26 7.25 P 0.00 0.00 0.00 0.35 +0.06 56 0 21 0
29SEP26 7.50 P 0.44 0.44 0.44 0.43 +0.07 56 3 54 0
29SEP26 7.75 P 0.00 0.00 0.00 0.52 +0.09 56 0 62 0
29SEP26 8.00 P 0.60 0.60 0.60 0.62 +0.10 56 10 166 +10
29SEP26 8.25 P 0.00 0.00 0.00 0.73 +0.11 56 0 60 0
29SEP26 8.50 P 0.00 0.00 0.00 0.86 +0.14 57 0 451 0
29SEP26 8.75 P 0.99 0.99 0.99 0.99 +0.15 57 8 138 +8
29SEP26 9.00 P 1.04 1.04 1.04 1.13 +0.16 57 44 162 +44
29SEP26 9.25 P 0.00 0.00 0.00 1.28 +0.18 57 0 155 0
29SEP26 9.50 P 0.00 0.00 0.00 1.44 +0.19 57 0 90 0
29SEP26 9.75 P 0.00 0.00 0.00 1.61 +0.22 58 0 154 0
29SEP26 10.00 P 0.00 0.00 0.00 1.78 +0.23 58 0 120 0
29SEP26 10.50 P 0.00 0.00 0.00 2.15 +0.24 58 0 205 0
29SEP26 11.00 P 0.00 0.00 0.00 2.56 +0.28 59 0 1,450 0
29SEP26 11.50 P 0.00 0.00 0.00 2.98 +0.32 61 0 47 0
29SEP26 12.00 P 0.00 0.00 0.00 3.43 +0.34 62 0 363 0
29SEP26 12.50 P 0.00 0.00 0.00 3.89 +0.39 65 0 198 0
29SEP26 13.00 P 0.00 0.00 0.00 4.35 +0.42 66 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 4.81 +0.41 67 0 1,592 0
29SEP26 14.00 P 0.00 0.00 0.00 5.31 +0.43 71 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 5.78 +0.45 71 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 6.27 +0.46 74 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 6.75 +0.47 75 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 7.21 +0.42 73 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 7.70 +0.42 74 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 8.21 +0.45 78 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 8.68 +0.47 76 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.20 +0.50 82 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.66 +0.47 77 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.15 +0.44 77 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.67 +0.50 84 0 0 0
30DEC26 7.25 P 0.61 0.61 0.61 0.59 - 54 15 15 -
30DEC26 7.50 P 0.00 0.00 0.00 0.68 +0.10 54 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.79 +0.12 54 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 0.90 +0.13 54 0 171 0
30DEC26 8.25 P 0.00 0.00 0.00 1.02 +0.14 54 0 17 0
30DEC26 8.50 P 0.00 0.00 0.00 1.15 +0.15 54 0 10 0
30DEC26 8.75 P 0.00 0.00 0.00 1.29 +0.17 54 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 1.43 +0.17 54 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 1.59 +0.20 55 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 1.74 +0.20 55 1 20 +1
30DEC26 9.75 P 0.00 0.00 0.00 1.91 +0.21 55 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 2.08 +0.23 55 0 43 0
30DEC26 10.50 P 0.00 0.00 0.00 2.44 +0.24 56 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 2.82 +0.26 56 0 24 0
30DEC26 11.50 P 0.00 0.00 0.00 3.23 +0.29 57 0 34 0
30DEC26 12.00 P 0.00 0.00 0.00 3.64 +0.30 57 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 4.08 +0.33 59 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 4.52 +0.33 59 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 4.98 +0.38 61 0 30 0
30DEC26 14.00 P 0.00 0.00 0.00 5.44 +0.37 62 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 5.92 +0.43 64 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 6.40 +0.40 65 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 6.87 +0.39 66 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 7.34 +0.47 67 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.82 +0.42 68 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.30 +0.49 69 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.78 +0.43 69 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.26 +0.43 70 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 9.75 +0.44 71 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.23 +0.43 71 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.72 +0.44 72 0 24 0
30MAR27 7.25 P 0.00 0.00 0.00 0.77 - 53 0 0 -
30MAR27 7.50 P 0.00 0.00 0.00 0.87 +0.09 53 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.99 +0.11 53 0 5 0
30MAR27 8.00 P 0.00 0.00 0.00 1.11 +0.12 53 0 9 0
30MAR27 8.25 P 0.00 0.00 0.00 1.24 +0.13 53 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.37 +0.14 53 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 1.51 +0.15 53 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.66 +0.18 53 0 11 0
30MAR27 9.25 P 0.00 0.00 0.00 1.81 +0.18 53 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 1.97 +0.19 54 0 55 0
30MAR27 9.75 P 0.00 0.00 0.00 2.13 +0.19 54 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 2.30 +0.20 54 0 2 0
30MAR27 10.50 P 2.57 2.57 2.57 2.66 +0.25 54 1 7 +1
30MAR27 11.00 P 0.00 0.00 0.00 3.03 +0.24 55 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 3.42 +0.28 55 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.83 +0.27 56 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 4.24 +0.31 56 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.67 +0.33 57 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 5.11 +0.33 57 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 5.56 +0.36 58 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 6.00 +0.38 58 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 6.46 +0.38 59 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 6.92 +0.41 59 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.38 +0.41 60 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.89 +0.46 62 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.37 +0.48 63 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.80 +0.44 61 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.32 +0.49 64 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 9.80 +0.49 65 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 10.27 +0.47 65 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.91 - 51 0 0 -
29JUN27 7.50 P 0.00 0.00 0.00 1.03 +0.09 52 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.15 +0.09 52 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 1.27 +0.09 52 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.40 +0.11 52 0 2 0
29JUN27 8.50 P 0.00 0.00 0.00 1.54 +0.11 52 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.68 +0.12 52 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.83 +0.13 52 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.99 +0.15 52 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.15 +0.15 53 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.30 +0.14 52 0 55 0
29JUN27 10.00 P 0.00 0.00 0.00 2.48 +0.17 53 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.83 +0.18 53 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.19 +0.23 53 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.58 +0.25 54 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 3.97 +0.25 54 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.39 +0.29 55 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.81 +0.30 55 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.24 +0.33 56 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.68 +0.34 56 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.12 +0.36 57 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.56 +0.37 57 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 7.01 +0.38 57 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 7.49 +0.35 58 0 0 0
TOTAL PUT 501 22,573 +184
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$ 3.43
29JUN26 2.50 C 0.00 0.00 0.00 0.93 -0.12 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.83 -0.12 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.73 -0.12 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.63 -0.12 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.53 -0.12 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.44 -0.11 45 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.33 -0.12 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.25 -0.10 35 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.17 -0.10 34 0 1 0
29JUN26 3.40 C 0.10 0.10 0.10 0.11 -0.08 35 3 8 +3
29JUN26 3.50 C 0.05 0.05 0.05 0.07 -0.05 38 1 741 -1
29JUN26 3.60 C 0.03 0.03 0.03 0.04 -0.04 38 2 369 +2
29JUN26 3.70 C 0.00 0.00 0.00 0.02 -0.03 38 0 1,032 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 -0.02 38 0 337 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 -0.01 45 0 841 0
29JUN26 4.00 C 0.01 0.01 0.01 0.01 0.00 52 4 322 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 59 0 302 0
29JUN26 4.20 C 0.01 0.01 0.01 0.01 0.00 65 5 418 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 71 0 256 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 76 0 230 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 82 0 64 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 87 0 61 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 92 0 457 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 97 0 1,590 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 102 0 120 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 106 0 4,933 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 117 0 624 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 127 0 155 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 137 0 520 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 146 0 167 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 154 0 1,125 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 163 0 1,262 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 170 0 115 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 178 0 138 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 185 0 62 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 191 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 198 0 30 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 204 0 1,031 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 210 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 216 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 221 0 188 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 227 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 232 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 237 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 247 0 7 0
30JUL26 2.50 C 0.00 0.00 0.00 0.93 -0.13 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.83 -0.13 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.74 -0.12 28 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.64 -0.13 23 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.56 -0.12 38 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.48 -0.10 40 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.40 -0.09 40 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.32 -0.10 37 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.26 -0.09 38 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.21 -0.07 39 0 36 0
30JUL26 3.50 C 0.15 0.16 0.15 0.16 -0.07 39 60 66 +60
30JUL26 3.60 C 0.12 0.12 0.12 0.13 -0.06 40 337 337 +302
30JUL26 3.70 C 0.00 0.00 0.00 0.10 -0.05 41 0 8,002 0
30JUL26 3.80 C 0.00 0.00 0.00 0.07 -0.05 40 0 45 0
30JUL26 3.90 C 0.00 0.00 0.00 0.06 -0.03 42 0 65 0
30JUL26 4.00 C 0.05 0.05 0.05 0.04 -0.03 41 2 90 0
30JUL26 4.10 C 0.00 0.00 0.00 0.03 -0.02 41 0 83 0
30JUL26 4.20 C 0.00 0.00 0.00 0.02 -0.02 41 0 191 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 -0.02 38 0 150 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 -0.01 41 0 127 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 44 0 836 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 47 0 408 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 49 0 337 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 52 0 490 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 55 0 157 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 57 0 104 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 74 0 300 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 79 0 85 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 83 0 200 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 88 0 35 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 92 0 23 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 96 0 23 0
28AUG26 2.50 C 0.00 0.00 0.00 0.95 -0.11 45 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.86 -0.10 47 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.76 -0.11 42 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.68 -0.10 45 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.59 -0.10 42 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.51 -0.10 42 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.44 -0.10 42 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.37 -0.09 41 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.32 -0.08 43 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.27 -0.07 43 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.22 -0.07 43 0 8 0
28AUG26 3.60 C 0.00 0.00 0.00 0.18 -0.06 42 0 21 0
28AUG26 3.70 C 0.00 0.00 0.00 0.15 -0.06 43 0 8 0
28AUG26 3.80 C 0.00 0.00 0.00 0.13 -0.05 44 0 4 0
28AUG26 3.90 C 0.00 0.00 0.00 0.11 -0.04 45 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.09 -0.03 45 0 10 0
28AUG26 4.10 C 0.00 0.00 0.00 0.07 -0.03 45 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.06 -0.02 46 0 9 0
28AUG26 4.30 C 0.00 0.00 0.00 0.05 -0.02 46 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.04 -0.02 46 0 35 0
28AUG26 4.50 C 0.00 0.00 0.00 0.03 -0.02 45 0 300 0
28AUG26 4.60 C 0.00 0.00 0.00 0.02 -0.02 44 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 -0.02 40 0 1 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 46 0 21 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 51 0 1,710 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 55 0 334 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 67 0 100 0
29SEP26 2.50 C 0.00 0.00 0.00 0.95 -0.12 40 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.86 -0.11 42 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.77 -0.12 41 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.69 -0.11 42 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.61 -0.11 42 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.54 -0.10 42 0 2 0
29SEP26 3.10 C 0.00 0.00 0.00 0.47 -0.10 42 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.42 -0.09 44 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.36 -0.08 43 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.31 -0.09 43 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.27 -0.07 43 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.24 -0.06 44 0 3 0
29SEP26 3.70 C 0.00 0.00 0.00 0.21 -0.05 45 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.18 -0.05 45 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.16 -0.04 46 0 0 0
29SEP26 4.00 C 0.15 0.15 0.15 0.13 -0.04 45 10 59 +10
29SEP26 4.10 C 0.00 0.00 0.00 0.11 -0.04 45 0 31 0
29SEP26 4.20 C 0.00 0.00 0.00 0.10 -0.03 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.08 -0.03 45 0 501 0
29SEP26 4.40 C 0.00 0.00 0.00 0.07 -0.03 45 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.06 -0.02 46 0 1,308 0
29SEP26 4.60 C 0.00 0.00 0.00 0.05 -0.02 46 0 85 0
29SEP26 4.70 C 0.00 0.00 0.00 0.04 -0.02 45 0 301 0
29SEP26 4.80 C 0.00 0.00 0.00 0.03 -0.02 44 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 0.02 -0.02 42 0 158 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 4,204 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 -0.01 42 0 738 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 46 0 8,172 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 49 0 691 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 52 0 222 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 55 0 439 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 61 0 312 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 63 0 294 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 66 0 132 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 68 0 92 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 71 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 73 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 77 0 150 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 84 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 88 0 2 0
30DEC26 2.50 C 0.00 0.00 0.00 1.01 -0.11 48 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.93 -0.11 47 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.85 -0.11 46 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.78 -0.10 45 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.72 -0.09 46 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.66 -0.09 46 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.60 -0.09 45 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.55 -0.09 45 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.50 -0.10 45 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.46 -0.07 46 0 4 0
30DEC26 3.50 C 0.00 0.00 0.00 0.41 -0.08 45 0 5 0
30DEC26 3.60 C 0.00 0.00 0.00 0.39 -0.06 47 0 242 0
30DEC26 3.70 C 0.00 0.00 0.00 0.36 -0.06 47 0 926 0
30DEC26 3.80 C 0.00 0.00 0.00 0.32 -0.07 47 0 280 0
30DEC26 3.90 C 0.00 0.00 0.00 0.29 -0.06 47 0 23 0
30DEC26 4.00 C 0.00 0.00 0.00 0.27 -0.05 47 0 336 0
30DEC26 4.10 C 0.00 0.00 0.00 0.24 -0.05 47 0 943 0
30DEC26 4.20 C 0.00 0.00 0.00 0.22 -0.05 47 0 163 0
30DEC26 4.30 C 0.00 0.00 0.00 0.20 -0.04 47 0 218 0
30DEC26 4.40 C 0.00 0.00 0.00 0.17 -0.05 46 0 32 0
30DEC26 4.50 C 0.00 0.00 0.00 0.16 -0.04 47 0 190 0
30DEC26 4.60 C 0.00 0.00 0.00 0.14 -0.04 46 0 43 0
30DEC26 4.70 C 0.00 0.00 0.00 0.13 -0.04 47 0 111 0
30DEC26 4.80 C 0.00 0.00 0.00 0.12 -0.03 47 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.11 -0.03 47 0 122 0
30DEC26 5.00 C 0.00 0.00 0.00 0.10 -0.02 47 0 103 0
30DEC26 5.25 C 0.00 0.00 0.00 0.07 -0.03 46 0 48 0
30DEC26 5.50 C 0.00 0.00 0.00 0.06 -0.02 48 0 2,100 0
30DEC26 5.75 C 0.00 0.00 0.00 0.04 -0.02 46 0 404 0
30DEC26 6.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 271 0
30DEC26 6.25 C 0.00 0.00 0.00 0.02 -0.02 45 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 315 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 -0.01 44 0 300 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 33 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 60 0 120 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 64 0 223 0
30MAR27 2.50 C 0.00 0.00 0.00 1.07 -0.11 47 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.00 -0.11 47 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.93 -0.10 46 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.87 -0.10 46 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.81 -0.10 46 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.75 -0.10 45 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.70 -0.09 46 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.65 -0.09 46 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.61 -0.08 46 0 6 0
30MAR27 3.40 C 0.00 0.00 0.00 0.56 -0.07 46 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.53 -0.07 46 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.50 -0.06 47 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.48 -0.05 49 0 5,038 0
30MAR27 3.80 C 0.00 0.00 0.00 0.44 -0.06 48 0 60 0
30MAR27 3.90 C 0.00 0.00 0.00 0.41 -0.05 48 0 340 0
30MAR27 4.00 C 0.00 0.00 0.00 0.38 -0.05 48 0 5,030 0
30MAR27 4.10 C 0.00 0.00 0.00 0.36 -0.04 48 0 170 0
30MAR27 4.20 C 0.00 0.00 0.00 0.33 -0.04 48 0 30 0
30MAR27 4.30 C 0.00 0.00 0.00 0.31 -0.04 48 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.28 -0.04 48 0 20 0
30MAR27 4.50 C 0.00 0.00 0.00 0.26 -0.04 48 0 510 0
30MAR27 4.60 C 0.00 0.00 0.00 0.25 -0.03 48 0 1,020 0
30MAR27 4.70 C 0.00 0.00 0.00 0.23 -0.03 48 0 1,005 0
30MAR27 4.80 C 0.00 0.00 0.00 0.21 -0.03 48 0 100 0
30MAR27 4.90 C 0.00 0.00 0.00 0.20 -0.02 48 0 1,000 0
30MAR27 5.00 C 0.00 0.00 0.00 0.18 -0.03 48 0 3,004 0
30MAR27 5.25 C 0.00 0.00 0.00 0.15 -0.02 48 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.12 -0.02 47 0 6 0
30MAR27 5.75 C 0.00 0.00 0.00 0.10 -0.02 47 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.09 -0.01 49 0 633 0
30MAR27 6.25 C 0.00 0.00 0.00 0.07 -0.01 48 0 12 0
30MAR27 6.50 C 0.00 0.00 0.00 0.06 -0.01 48 0 25 0
30MAR27 6.75 C 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 14 0
30MAR27 7.25 C 0.00 0.00 0.00 0.03 -0.01 47 0 150 0
30MAR27 7.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 -0.01 42 0 161 0
29JUN27 2.50 C 0.00 0.00 0.00 1.14 -0.10 48 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 1.07 -0.11 47 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 1.00 -0.11 46 0 5 0
29JUN27 2.80 C 0.00 0.00 0.00 0.95 -0.10 47 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.89 -0.10 46 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.84 -0.09 46 0 40 0
29JUN27 3.10 C 0.00 0.00 0.00 0.79 -0.09 46 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.74 -0.09 46 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.69 -0.09 46 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.66 -0.08 47 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.62 -0.08 46 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.58 -0.08 46 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.56 -0.06 48 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.52 -0.07 47 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.49 -0.07 47 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.46 -0.06 47 0 3 0
29JUN27 4.10 C 0.00 0.00 0.00 0.43 -0.06 47 0 200 0
29JUN27 4.20 C 0.00 0.00 0.00 0.41 -0.05 47 0 32 0
29JUN27 4.30 C 0.00 0.00 0.00 0.38 -0.06 47 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.36 -0.05 47 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.33 -0.06 47 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.32 -0.04 47 0 0 0
29JUN27 4.70 C 0.34 0.34 0.34 0.30 -0.04 47 15 16 +15
TOTAL CALL 439 79,138 +391
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 68 0 140 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 49 0 80 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 39 0 92 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 0.00 37 0 78 0
29JUN26 3.30 P 0.00 0.00 0.00 0.05 +0.02 40 0 223 0
29JUN26 3.40 P 0.10 0.10 0.10 0.08 +0.03 37 8 105 -8
29JUN26 3.50 P 0.16 0.16 0.15 0.14 +0.05 39 10 1,249 -8
29JUN26 3.60 P 0.00 0.00 0.00 0.21 +0.07 40 0 176 0
29JUN26 3.70 P 0.00 0.00 0.00 0.29 +0.07 40 0 265 0
29JUN26 3.80 P 0.00 0.00 0.00 0.39 +0.09 48 0 226 0
29JUN26 3.90 P 0.00 0.00 0.00 0.49 +0.10 57 0 196 0
29JUN26 4.00 P 0.00 0.00 0.00 0.59 +0.12 64 0 387 0
29JUN26 4.10 P 0.71 0.71 0.71 0.69 +0.12 72 50 346 -50
29JUN26 4.20 P 0.00 0.00 0.00 0.77 +0.10 0 0 552 0
29JUN26 4.30 P 0.00 0.00 0.00 0.89 +0.12 85 0 74 0
29JUN26 4.40 P 0.00 0.00 0.00 0.99 +0.12 92 0 170 -27
29JUN26 4.50 P 0.00 0.00 0.00 1.09 +0.12 97 0 234 -444
29JUN26 4.60 P 0.00 0.00 0.00 1.19 +0.12 103 0 30 -3,000
29JUN26 4.70 P 0.00 0.00 0.00 1.29 +0.12 109 0 86 -27
29JUN26 4.80 P 0.00 0.00 0.00 1.39 +0.12 115 0 162 0
29JUN26 4.90 P 0.00 0.00 0.00 1.49 +0.12 120 0 198 0
29JUN26 5.00 P 0.00 0.00 0.00 1.59 +0.12 125 0 626 -200
29JUN26 5.25 P 0.00 0.00 0.00 1.84 +0.12 137 0 150 0
29JUN26 5.50 P 0.00 0.00 0.00 2.09 +0.12 148 0 977 0
29JUN26 5.75 P 0.00 0.00 0.00 2.34 +0.12 159 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 2.59 +0.12 169 0 810 0
29JUN26 6.25 P 0.00 0.00 0.00 2.84 +0.12 179 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.09 +0.12 189 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.34 +0.12 197 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.59 +0.12 205 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 3.84 +0.12 213 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.09 +0.12 220 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.34 +0.12 227 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 4.59 +0.12 234 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.84 +0.12 241 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 5.09 +0.12 247 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 5.34 +0.12 254 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 5.59 +0.12 260 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 5.84 +0.12 266 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 6.09 +0.12 272 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 6.34 +0.12 278 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 6.59 +0.12 283 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 43 0 250 0
30JUL26 2.80 P 0.00 0.00 0.00 0.02 0.00 44 0 12 0
30JUL26 2.90 P 0.00 0.00 0.00 0.03 0.00 43 0 307 0
30JUL26 3.00 P 0.00 0.00 0.00 0.05 +0.01 44 0 86 0
30JUL26 3.10 P 0.00 0.00 0.00 0.07 +0.01 43 0 197 0
30JUL26 3.20 P 0.00 0.00 0.00 0.10 +0.02 42 0 131 0
30JUL26 3.30 P 0.00 0.00 0.00 0.13 +0.02 41 0 171 0
30JUL26 3.40 P 0.17 0.17 0.17 0.18 +0.04 42 4 176 +4
30JUL26 3.50 P 0.23 0.23 0.23 0.24 +0.05 43 3 8,222 0
30JUL26 3.60 P 0.00 0.00 0.00 0.30 +0.06 43 0 537 0
30JUL26 3.70 P 0.00 0.00 0.00 0.37 +0.06 43 0 2,500 0
30JUL26 3.80 P 0.00 0.00 0.00 0.45 +0.07 45 0 1,260 0
30JUL26 3.90 P 0.00 0.00 0.00 0.53 +0.07 45 0 263 0
30JUL26 4.00 P 0.00 0.00 0.00 0.62 +0.08 47 0 426 0
30JUL26 4.10 P 0.00 0.00 0.00 0.71 +0.08 49 0 217 0
30JUL26 4.20 P 0.00 0.00 0.00 0.80 +0.08 49 0 37 0
30JUL26 4.30 P 0.00 0.00 0.00 0.90 +0.09 53 0 797 0
30JUL26 4.40 P 0.00 0.00 0.00 1.00 +0.11 57 0 329 0
30JUL26 4.50 P 0.00 0.00 0.00 1.09 +0.10 56 0 285 0
30JUL26 4.60 P 0.00 0.00 0.00 1.19 +0.11 59 0 102 0
30JUL26 4.70 P 0.00 0.00 0.00 1.29 +0.11 62 0 66 0
30JUL26 4.80 P 0.00 0.00 0.00 1.39 +0.12 65 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.49 +0.12 68 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.59 +0.12 71 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.84 +0.12 78 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 2.09 +0.12 85 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 2.34 +0.12 91 0 0 -5
30JUL26 6.00 P 0.00 0.00 0.00 2.59 +0.12 97 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.84 +0.12 102 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 3.09 +0.12 107 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 3.34 +0.12 112 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 3.59 +0.12 117 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.08 +0.01 44 0 31 0
28AUG26 3.00 P 0.00 0.00 0.00 0.11 +0.02 45 0 14 0
28AUG26 3.10 P 0.16 0.16 0.16 0.14 +0.02 44 30 30 +30
28AUG26 3.20 P 0.00 0.00 0.00 0.18 +0.02 44 0 54 0
28AUG26 3.30 P 0.00 0.00 0.00 0.23 +0.03 44 0 40 0
28AUG26 3.40 P 0.00 0.00 0.00 0.29 +0.05 46 0 155 0
28AUG26 3.50 P 0.00 0.00 0.00 0.34 +0.04 45 0 365 0
28AUG26 3.60 P 0.00 0.00 0.00 0.41 +0.05 46 0 314 0
28AUG26 3.70 P 0.00 0.00 0.00 0.48 +0.06 46 0 1,283 0
28AUG26 3.80 P 0.00 0.00 0.00 0.56 +0.07 47 0 110 0
28AUG26 3.90 P 0.00 0.00 0.00 0.64 +0.08 48 0 206 0
28AUG26 4.00 P 0.00 0.00 0.00 0.72 +0.08 48 0 61 0
28AUG26 4.10 P 0.00 0.00 0.00 0.81 +0.08 50 0 60 0
28AUG26 4.20 P 0.00 0.00 0.00 0.90 +0.08 51 0 60 0
28AUG26 4.30 P 0.00 0.00 0.00 0.99 +0.08 52 0 15 0
28AUG26 4.40 P 0.00 0.00 0.00 1.08 +0.08 53 0 1 0
28AUG26 4.50 P 0.00 0.00 0.00 1.18 +0.09 56 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.28 +0.10 59 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.37 +0.10 59 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.47 +0.10 61 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.56 +0.10 61 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.66 +0.11 63 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.91 +0.12 69 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 2.16 +0.13 74 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.40 +0.12 76 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.65 +0.13 81 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.89 +0.12 80 0 21 0
29SEP26 2.50 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.05 0.00 45 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.07 +0.01 45 0 141 0
29SEP26 2.80 P 0.00 0.00 0.00 0.10 +0.01 46 0 275 0
29SEP26 2.90 P 0.00 0.00 0.00 0.12 +0.01 45 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.15 +0.02 44 0 27 0
29SEP26 3.10 P 0.00 0.00 0.00 0.19 +0.02 45 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.23 +0.02 44 0 5 0
29SEP26 3.30 P 0.00 0.00 0.00 0.28 +0.03 45 0 30 0
29SEP26 3.40 P 0.00 0.00 0.00 0.34 +0.05 46 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.40 +0.05 46 0 20 0
29SEP26 3.60 P 0.00 0.00 0.00 0.47 +0.06 47 0 331 0
29SEP26 3.70 P 0.00 0.00 0.00 0.53 +0.05 46 0 187 0
29SEP26 3.80 P 0.00 0.00 0.00 0.61 +0.07 48 0 801 0
29SEP26 3.90 P 0.00 0.00 0.00 0.68 +0.06 47 0 76 0
29SEP26 4.00 P 0.00 0.00 0.00 0.76 +0.07 48 0 381 0
29SEP26 4.10 P 0.00 0.00 0.00 0.85 +0.07 49 0 79 0
29SEP26 4.20 P 0.00 0.00 0.00 0.93 +0.07 49 0 408 0
29SEP26 4.30 P 0.00 0.00 0.00 1.02 +0.08 50 0 222 0
29SEP26 4.40 P 0.00 0.00 0.00 1.11 +0.08 51 0 6 0
29SEP26 4.50 P 0.00 0.00 0.00 1.20 +0.09 52 0 2,655 0
29SEP26 4.60 P 0.00 0.00 0.00 1.30 +0.10 54 0 3,536 0
29SEP26 4.70 P 0.00 0.00 0.00 1.39 +0.10 55 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 1.49 +0.09 57 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 1.58 +0.09 57 0 259 0
29SEP26 5.00 P 0.00 0.00 0.00 1.68 +0.13 59 0 564 0
29SEP26 5.25 P 0.00 0.00 0.00 1.91 +0.10 59 0 460 0
29SEP26 5.50 P 0.00 0.00 0.00 2.16 +0.11 63 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 2.40 +0.12 64 0 126 0
29SEP26 6.00 P 0.00 0.00 0.00 2.65 +0.12 68 0 87 0
29SEP26 6.25 P 0.00 0.00 0.00 2.89 +0.12 68 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.14 +0.12 72 0 28 0
29SEP26 6.75 P 0.00 0.00 0.00 3.38 +0.12 71 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 3.63 +0.12 74 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 3.88 +0.12 77 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.13 +0.13 81 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 4.38 +0.13 84 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 4.62 +0.12 81 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 4.87 +0.12 84 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 5.12 +0.12 87 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.37 +0.12 90 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.62 +0.13 93 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 5.87 +0.13 95 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 6.11 +0.12 90 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 6.36 +0.12 93 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 6.61 +0.12 96 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.10 +0.01 47 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.13 +0.01 47 0 10 0
30DEC26 2.70 P 0.00 0.00 0.00 0.15 +0.01 46 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.19 +0.02 47 0 6 0
30DEC26 2.90 P 0.00 0.00 0.00 0.22 +0.02 46 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.26 +0.02 46 0 15,004 0
30DEC26 3.10 P 0.00 0.00 0.00 0.30 +0.02 46 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.35 +0.03 46 0 20 0
30DEC26 3.30 P 0.00 0.00 0.00 0.41 +0.04 47 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.46 +0.04 47 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.52 +0.04 47 0 46 0
30DEC26 3.60 P 0.00 0.00 0.00 0.58 +0.04 47 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.65 +0.04 47 0 2,374 0
30DEC26 3.80 P 0.00 0.00 0.00 0.72 +0.04 48 0 73 0
30DEC26 3.90 P 0.00 0.00 0.00 0.80 +0.05 49 0 7,100 0
30DEC26 4.00 P 0.00 0.00 0.00 0.87 +0.05 48 0 46 0
30DEC26 4.10 P 0.00 0.00 0.00 0.95 +0.06 49 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.03 +0.05 49 0 111 0
30DEC26 4.30 P 0.00 0.00 0.00 1.11 +0.06 49 0 167 0
30DEC26 4.40 P 0.00 0.00 0.00 1.19 +0.05 49 0 151 0
30DEC26 4.50 P 0.00 0.00 0.00 1.28 +0.06 51 0 216 0
30DEC26 4.60 P 0.00 0.00 0.00 1.37 +0.07 51 0 325 0
30DEC26 4.70 P 0.00 0.00 0.00 1.46 +0.07 52 0 267 0
30DEC26 4.80 P 0.00 0.00 0.00 1.55 +0.08 53 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 1.64 +0.08 53 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 1.73 +0.07 54 0 102 0
30DEC26 5.25 P 0.00 0.00 0.00 1.97 +0.10 56 0 100 0
30DEC26 5.50 P 0.00 0.00 0.00 2.20 +0.10 57 0 2,815 0
30DEC26 5.75 P 0.00 0.00 0.00 2.44 +0.08 59 0 440 0
30DEC26 6.00 P 0.00 0.00 0.00 2.67 +0.10 58 0 22 0
30DEC26 6.25 P 0.00 0.00 0.00 2.91 +0.11 59 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 3.15 +0.10 59 0 26 0
30DEC26 6.75 P 0.00 0.00 0.00 3.40 +0.12 62 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 3.64 +0.11 62 0 55 0
30DEC26 7.25 P 0.00 0.00 0.00 3.89 +0.12 64 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 4.13 +0.11 63 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.38 +0.12 65 0 3 0
30DEC26 8.00 P 0.00 0.00 0.00 4.63 +0.12 68 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 4.88 +0.12 70 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.13 +0.12 72 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.37 +0.12 70 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.62 +0.12 72 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.87 +0.12 74 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 6.12 +0.12 76 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.37 +0.12 78 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.62 +0.12 80 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.16 +0.01 47 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.19 +0.01 47 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.22 +0.02 47 0 10 0
30MAR27 2.80 P 0.00 0.00 0.00 0.25 +0.02 46 0 15 0
30MAR27 2.90 P 0.29 0.29 0.29 0.29 +0.02 46 30 30 +10
30MAR27 3.00 P 0.00 0.00 0.00 0.34 +0.03 47 0 2,515 0
30MAR27 3.10 P 0.00 0.00 0.00 0.38 +0.03 46 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.43 +0.04 46 0 15 0
30MAR27 3.30 P 0.00 0.00 0.00 0.48 +0.04 46 0 8,506 0
30MAR27 3.40 P 0.00 0.00 0.00 0.54 +0.05 46 0 52 0
30MAR27 3.50 P 0.00 0.00 0.00 0.62 +0.07 48 0 5,099 0
30MAR27 3.60 P 0.00 0.00 0.00 0.68 +0.06 48 0 45 0
30MAR27 3.70 P 0.72 0.72 0.72 0.75 +0.06 49 50 150 +50
30MAR27 3.80 P 0.00 0.00 0.00 0.82 +0.07 49 0 12 0
30MAR27 3.90 P 0.00 0.00 0.00 0.89 +0.06 49 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.96 +0.06 49 0 74 0
30MAR27 4.10 P 0.00 0.00 0.00 1.04 +0.07 50 0 81 0
30MAR27 4.20 P 0.00 0.00 0.00 1.12 +0.06 50 0 26 0
30MAR27 4.30 P 0.00 0.00 0.00 1.20 +0.07 51 0 95 0
30MAR27 4.40 P 0.00 0.00 0.00 1.28 +0.07 51 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.36 +0.07 51 0 80 0
30MAR27 4.60 P 0.00 0.00 0.00 1.44 +0.07 51 0 1,020 0
30MAR27 4.70 P 0.00 0.00 0.00 1.53 +0.07 52 0 1,220 0
30MAR27 4.80 P 0.00 0.00 0.00 1.62 +0.08 53 0 121 0
30MAR27 4.90 P 0.00 0.00 0.00 1.70 +0.08 52 0 1,001 0
30MAR27 5.00 P 0.00 0.00 0.00 1.79 +0.08 53 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 2.02 +0.09 54 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 2.24 +0.08 54 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.47 +0.09 55 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 2.70 +0.09 55 0 11 0
30MAR27 6.25 P 0.00 0.00 0.00 2.94 +0.10 56 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.17 +0.09 55 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 3.41 +0.10 56 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.65 +0.10 56 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 3.89 +0.10 56 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.14 +0.12 58 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 4.39 +0.12 60 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.20 +0.01 46 0 82 0
29JUN27 2.60 P 0.00 0.00 0.00 0.24 +0.01 47 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.27 +0.01 46 0 70 0
29JUN27 2.80 P 0.00 0.00 0.00 0.30 +0.02 45 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.34 +0.02 45 0 10 0
29JUN27 3.00 P 0.00 0.00 0.00 0.39 +0.02 46 0 35 0
29JUN27 3.10 P 0.00 0.00 0.00 0.44 +0.03 46 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.49 +0.03 46 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.54 +0.03 45 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.60 +0.04 46 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.66 +0.04 46 0 27 0
29JUN27 3.60 P 0.00 0.00 0.00 0.72 +0.04 46 0 50 0
29JUN27 3.70 P 0.00 0.00 0.00 0.79 +0.04 46 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.88 +0.07 48 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.95 +0.07 48 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.02 +0.05 48 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.09 +0.04 48 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.17 +0.06 49 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 1.25 +0.06 49 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.33 +0.06 49 0 25 0
29JUN27 4.50 P 0.00 0.00 0.00 1.41 +0.07 50 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.49 +0.07 50 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.57 +0.06 50 0 0 0
TOTAL PUT 185 101,968 -3,675
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$ 58.50
29JUN26 34.00 C 0.00 0.00 0.00 24.87 -0.03 178 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 23.87 -0.03 170 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 22.87 -0.03 162 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 21.87 -0.03 154 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 20.87 0.00 146 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 19.80 -0.07 132 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 18.80 -0.08 125 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 17.80 -0.10 118 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 16.87 -0.04 118 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 15.87 -0.04 111 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 14.80 -0.08 98 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 13.80 -0.08 92 0 0 -2
29JUN26 46.00 C 0.00 0.00 0.00 12.80 -0.11 86 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 11.87 -0.02 84 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 10.84 -0.07 76 0 34 0
29JUN26 49.00 C 0.00 0.00 0.00 9.55 -0.36 29 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 8.55 -0.36 0 0 37 0
29JUN26 52.50 C 0.00 0.00 0.00 6.05 -0.37 0 0 117 0
29JUN26 55.00 C 3.98 3.98 3.98 3.59 -0.37 19 2 117 0
29JUN26 57.50 C 1.73 1.73 1.65 1.52 -0.27 20 4 144 0
29JUN26 60.00 C 0.45 0.49 0.41 0.34 -0.14 19 23 395 0
29JUN26 62.50 C 0.00 0.00 0.00 0.04 -0.03 20 0 272 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 23 0 149 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 31 0 61 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 23 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 56 0 150 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 16.87 -0.04 63 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 15.87 -0.12 60 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 14.84 -0.15 54 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 13.83 -0.16 50 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 12.82 -0.17 46 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 11.87 -0.13 45 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 10.84 -0.16 40 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 9.64 -0.37 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 8.86 -0.08 34 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 6.39 -0.14 26 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 4.06 -0.19 21 0 28 0
30JUL26 57.50 C 0.00 0.00 0.00 2.19 -0.16 20 0 37 0
30JUL26 60.00 C 0.00 0.00 0.00 0.96 -0.15 19 0 55 0
30JUL26 62.50 C 0.43 0.43 0.43 0.34 -0.11 19 1 56 0
30JUL26 65.00 C 0.00 0.00 0.00 0.10 -0.05 19 0 52 0
30JUL26 67.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 11 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 21 0 73 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 34 0 200 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 37 0 52 0
28AUG26 44.00 C 0.00 0.00 0.00 14.84 -0.15 45 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 13.83 -0.16 42 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 12.82 -0.17 38 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 11.87 -0.13 37 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 10.84 -0.16 33 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 9.65 -0.36 20 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 8.86 -0.44 28 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 6.39 -0.25 22 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 4.30 -0.12 21 0 4 0
28AUG26 57.50 C 0.00 0.00 0.00 2.57 -0.13 20 0 2 0
28AUG26 60.00 C 0.00 0.00 0.00 1.38 -0.13 20 0 21 0
28AUG26 62.50 C 0.00 0.00 0.00 0.69 -0.12 20 0 55 0
28AUG26 65.00 C 0.00 0.00 0.00 0.30 -0.07 20 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.12 -0.03 20 0 48 0
28AUG26 70.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 78 0
28AUG26 72.50 C 0.00 0.00 0.00 0.02 0.00 21 0 1 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 18.80 -0.17 47 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 17.80 -0.18 44 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.87 -0.11 44 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.87 -0.12 41 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.84 -0.15 38 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.83 -0.16 35 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 12.82 -0.17 32 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.87 -0.13 31 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.84 -0.17 28 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 9.68 -0.34 20 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 8.86 -0.44 24 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 6.46 -0.27 20 0 103 0
29SEP26 55.00 C 0.00 0.00 0.00 4.51 -0.20 20 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.89 -0.20 19 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 1.77 -0.11 19 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.08 -0.03 20 0 11 0
29SEP26 65.00 C 0.00 0.00 0.00 0.58 0.00 20 0 27 0
29SEP26 67.50 C 0.00 0.00 0.00 0.29 +0.01 20 0 38 0
29SEP26 70.00 C 0.00 0.00 0.00 0.14 +0.01 20 0 12 0
29SEP26 72.50 C 0.00 0.00 0.00 0.06 0.00 20 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.03 0.00 20 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 16.87 -0.12 30 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 15.87 -0.14 28 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.84 -0.19 25 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.84 -0.24 23 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 12.92 -0.21 23 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.87 -0.34 20 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.92 -0.09 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.10 -0.02 20 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 9.25 -0.33 20 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 7.29 -0.30 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.57 -0.26 20 0 32 0
30DEC26 57.50 C 0.00 0.00 0.00 4.00 -0.23 19 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 2.86 -0.18 19 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 2.04 -0.10 20 0 16 0
30DEC26 65.00 C 0.00 0.00 0.00 1.42 -0.10 20 0 24 0
30DEC26 67.50 C 0.00 0.00 0.00 0.93 -0.09 20 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.60 -0.05 20 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 0.37 -0.04 20 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.22 -0.03 20 0 14 0
30DEC26 77.50 C 0.00 0.00 0.00 0.13 -0.02 20 0 5 0
30DEC26 80.00 C 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 16.87 -0.42 16 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 15.87 -0.48 12 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 14.84 -0.19 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 13.89 -0.61 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 12.95 -0.25 12 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 12.06 -0.28 14 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 11.21 -0.30 16 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 10.42 -0.28 17 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 9.94 -0.28 20 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 8.09 -0.24 20 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 6.46 -0.20 20 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 4.89 -0.17 19 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 3.74 -0.14 19 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.81 -0.10 20 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.14 -0.04 20 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.60 -0.05 20 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.14 -0.04 20 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.80 -0.02 20 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.55 -0.02 20 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.38 -0.01 20 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.26 0.00 20 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.17 -0.01 20 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 15.07 -0.31 0 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 14.21 -0.31 0 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 13.39 -0.30 14 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 12.57 -0.29 16 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 11.79 -0.28 17 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 11.01 -0.28 17 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 10.29 -0.25 18 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 8.56 -0.23 19 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 7.02 -0.21 19 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 5.68 -0.17 19 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 4.53 -0.14 19 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 3.57 -0.11 20 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.78 -0.09 20 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 2.22 +0.01 20 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.73 -0.05 20 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.30 -0.03 20 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.96 -0.03 20 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.71 -0.02 20 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.51 -0.01 20 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.37 -0.01 20 0 0 0
TOTAL CALL 30 2,845 -2
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 107 0 103 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 102 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 82 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 77 0 33 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 73 0 177 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 68 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 64 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 59 0 62 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 613 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 93 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 83 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 139 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 39 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 0.00 0.00 0.00 0.04 0.00 19 0 347 0
29JUN26 57.50 P 0.36 0.36 0.35 0.41 +0.03 19 3 346 0
29JUN26 60.00 P 0.00 0.00 0.00 1.73 +0.14 17 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 4.01 +0.34 19 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 6.50 +0.36 0 0 6 0
29JUN26 67.50 P 0.00 0.00 0.00 9.00 +0.36 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 11.50 +0.36 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 14.00 +0.36 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 16.50 +0.36 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 19.00 +0.36 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 21.50 +0.36 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 24.00 +0.36 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 24 0 37 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 22 0 44 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 46 0
30JUL26 50.00 P 0.00 0.00 0.00 0.02 0.00 20 0 79 0
30JUL26 52.50 P 0.00 0.00 0.00 0.11 0.00 19 0 120 0
30JUL26 55.00 P 0.00 0.00 0.00 0.46 +0.02 19 0 79 0
30JUL26 57.50 P 0.00 0.00 0.00 1.24 +0.02 19 0 54 0
30JUL26 60.00 P 0.00 0.00 0.00 2.63 +0.04 18 0 46 0
30JUL26 62.50 P 0.00 0.00 0.00 4.68 +0.26 19 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 6.97 +0.32 19 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 9.40 +0.35 19 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 11.72 +0.20 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 14.18 +0.18 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 16.67 +0.17 0 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 19.16 +0.17 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 21.65 +0.17 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 24.15 +0.18 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 24 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 0.00 21 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.03 0.00 20 0 3 0
28AUG26 49.00 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.09 0.00 20 0 38 0
28AUG26 52.50 P 0.00 0.00 0.00 0.31 +0.02 20 0 79 0
28AUG26 55.00 P 0.00 0.00 0.00 0.83 +0.06 20 0 19 0
28AUG26 57.50 P 0.00 0.00 0.00 1.69 +0.02 19 0 34 0
28AUG26 60.00 P 0.00 0.00 0.00 3.05 +0.03 19 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 4.91 +0.07 19 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 7.12 +0.31 20 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 9.46 +0.34 19 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 11.75 +0.21 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 14.19 +0.18 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 16.68 +0.18 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 19.16 +0.17 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 21.66 +0.18 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 24.15 +0.18 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 23 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 0.00 20 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 62 0
29SEP26 46.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 28 0
29SEP26 47.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 50 0
29SEP26 48.00 P 0.00 0.00 0.00 0.08 +0.02 20 0 25 0
29SEP26 49.00 P 0.00 0.00 0.00 0.13 +0.03 20 0 46 0
29SEP26 50.00 P 0.00 0.00 0.00 0.20 +0.05 20 0 55 0
29SEP26 52.50 P 0.00 0.00 0.00 0.53 +0.11 20 0 38 0
29SEP26 55.00 P 0.00 0.00 0.00 1.15 +0.17 20 0 8 0
29SEP26 57.50 P 0.00 0.00 0.00 2.07 +0.16 19 0 15 0
29SEP26 60.00 P 0.00 0.00 0.00 3.47 +0.30 20 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 5.23 +0.34 20 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 7.28 +0.36 20 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 9.54 +0.37 20 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 11.83 +0.26 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 14.23 +0.21 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.69 +0.19 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.16 +0.17 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.66 +0.18 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 24.15 +0.18 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 64 0
30DEC26 43.00 P 0.00 0.00 0.00 0.05 0.00 20 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.08 0.00 20 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.12 +0.01 20 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.17 +0.01 20 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.24 +0.02 20 0 13 0
30DEC26 48.00 P 0.00 0.00 0.00 0.33 +0.02 20 0 20 0
30DEC26 49.00 P 0.00 0.00 0.00 0.45 +0.03 20 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 0.60 +0.04 20 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 1.12 +0.06 20 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 1.91 +0.11 20 0 17 0
30DEC26 57.50 P 0.00 0.00 0.00 2.98 +0.13 20 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 4.37 +0.20 21 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 5.87 +0.22 20 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 7.75 +0.26 20 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 9.84 +0.30 20 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 12.20 +0.43 21 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 14.47 +0.35 20 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.81 +0.27 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.21 +0.21 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.68 +0.20 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.15 +0.18 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.11 +0.02 20 0 3 0
30MAR27 43.00 P 0.00 0.00 0.00 0.15 +0.02 20 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.21 +0.03 20 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.27 +0.03 20 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.37 +0.05 20 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.48 +0.06 20 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.61 +0.06 20 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.78 +0.08 20 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.96 +0.08 20 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.60 +0.13 20 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.46 +0.17 20 0 3 0
30MAR27 57.50 P 0.00 0.00 0.00 3.57 +0.21 21 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 4.93 +0.24 21 0 89 0
30MAR27 62.50 P 0.00 0.00 0.00 6.36 +0.28 20 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 8.15 +0.31 20 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 10.14 +0.33 20 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 12.56 +0.61 22 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 14.74 +0.52 22 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.00 +0.41 21 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 19.32 +0.30 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 21.72 +0.24 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 24.18 +0.21 0 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.36 +0.04 20 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.45 +0.04 20 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.58 +0.06 20 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.71 +0.06 20 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.89 +0.08 20 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 1.08 +0.09 20 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.31 +0.10 20 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 2.01 +0.13 20 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 2.91 +0.16 20 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 4.04 +0.20 21 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 5.40 +0.24 21 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 6.97 +0.27 21 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 8.76 +0.30 21 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 10.73 +0.32 22 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 12.74 +0.58 22 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 14.99 +0.63 22 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 17.19 +0.52 22 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 19.47 +0.41 21 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 21.81 +0.31 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 24.23 +0.26 0 0 0 0
TOTAL PUT 3 4,456 0
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$ 73.30
18JUN26 52.50 C 0.00 0.00 0.00 20.81 -2.00 146 0 0 0
18JUN26 55.00 C 0.00 0.00 0.00 18.31 -2.00 124 0 0 0
18JUN26 57.50 C 0.00 0.00 0.00 15.81 -2.00 103 0 0 0
18JUN26 60.00 C 0.00 0.00 0.00 13.31 -2.03 83 0 0 0
18JUN26 62.50 C 0.00 0.00 0.00 10.81 -2.00 63 0 0 0
18JUN26 65.00 C 0.00 0.00 0.00 8.31 -2.01 0 0 0 0
18JUN26 67.50 C 0.00 0.00 0.00 5.81 -2.01 0 0 0 0
18JUN26 70.00 C 3.86 3.86 3.10 3.30 -2.02 0 136 76 +76
18JUN26 72.50 C 1.59 1.59 1.02 1.13 -1.76 29 77 17 +17
18JUN26 75.00 C 0.51 0.51 0.40 0.16 -0.81 32 78 44 +14
18JUN26 77.50 C 0.05 0.05 0.05 0.01 -0.16 34 100 100 +100
18JUN26 80.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
18JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
18JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
18JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
18JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
18JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
18JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
18JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
26JUN26 52.50 C 0.00 0.00 0.00 20.84 -2.00 0 0 0 0
26JUN26 55.00 C 0.00 0.00 0.00 18.34 -2.01 0 0 0 0
26JUN26 57.50 C 0.00 0.00 0.00 15.84 -2.01 0 0 0 0
26JUN26 60.00 C 0.00 0.00 0.00 13.35 -2.00 43 0 0 0
26JUN26 62.50 C 0.00 0.00 0.00 10.85 -2.00 32 0 0 0
26JUN26 65.00 C 0.00 0.00 0.00 8.35 -2.01 0 0 0 0
26JUN26 67.50 C 0.00 0.00 0.00 5.89 -1.97 26 0 0 0
26JUN26 70.00 C 4.06 4.06 4.06 3.58 -1.84 26 30 30 +30
26JUN26 72.50 C 0.00 0.00 0.00 1.74 -1.46 26 0 30 0
26JUN26 75.00 C 0.98 0.98 0.67 0.67 -0.81 27 110 80 +80
26JUN26 77.50 C 0.00 0.00 0.00 0.18 -0.37 27 0 0 0
26JUN26 80.00 C 0.00 0.00 0.00 0.04 -0.10 27 0 0 0
26JUN26 82.50 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
26JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 23.35 -2.00 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 20.85 -2.07 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 18.36 -2.00 54 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 15.86 -2.00 43 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 13.36 -2.19 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 10.86 -2.01 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 8.37 -2.00 24 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 5.92 -1.96 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.66 -1.80 25 0 96 0
29JUN26 72.50 C 0.00 0.00 0.00 1.85 -1.37 24 0 840 0
29JUN26 75.00 C 1.04 1.04 0.72 0.76 -0.80 25 642 1,983 +610
29JUN26 77.50 C 0.30 0.30 0.26 0.23 -0.38 25 58 2,470 -38
29JUN26 80.00 C 0.11 0.12 0.11 0.06 -0.12 26 1,145 5,576 -456
29JUN26 82.50 C 0.00 0.00 0.00 0.01 -0.03 25 0 1,162 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2,147 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 36 0 3,443 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2,406 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 46 0 377 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 51 0 241 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 56 0 115 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2,534 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 64 0 135 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 68 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 72 0 176 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 84 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 87 0 11 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 91 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 94 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 97 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 101 0 292 0
30JUL26 50.00 C 0.00 0.00 0.00 23.47 -2.00 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 20.98 -2.00 30 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 18.49 -2.00 28 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 15.96 -2.04 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 13.47 -2.20 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 11.10 -1.96 26 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 8.78 -1.88 26 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 6.63 -1.74 26 0 18 0
30JUL26 70.00 C 5.17 5.17 4.75 4.75 -1.54 26 60 90 +30
30JUL26 72.50 C 0.00 0.00 0.00 3.27 -1.20 26 0 237 0
30JUL26 75.00 C 0.00 0.00 0.00 2.08 -0.93 26 0 361 0
30JUL26 77.50 C 1.19 1.20 1.18 1.24 -0.71 26 213 540 +119
30JUL26 80.00 C 0.73 0.73 0.73 0.69 -0.49 26 30 717 +30
30JUL26 82.50 C 0.42 0.42 0.42 0.36 -0.30 26 200 605 -200
30JUL26 85.00 C 0.00 0.00 0.00 0.18 -0.17 26 0 802 0
30JUL26 87.50 C 0.00 0.00 0.00 0.08 -0.09 26 0 245 0
30JUL26 90.00 C 0.11 0.11 0.11 0.04 -0.04 26 85 372 +21
30JUL26 92.50 C 0.00 0.00 0.00 0.02 -0.02 27 0 150 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 145 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 30 0 270 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 32 0 239 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 34 0 314 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 37 0 408 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 39 0 106 0
28AUG26 50.00 C 0.00 0.00 0.00 23.59 -2.00 31 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 21.11 -2.00 29 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 18.69 -2.00 32 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 16.27 -2.13 31 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 13.90 -2.10 30 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 11.58 -1.84 29 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 9.47 -1.72 29 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 7.54 -1.58 29 0 0 0
28AUG26 70.00 C 6.14 6.14 5.71 5.93 -1.32 29 90 231 +60
28AUG26 72.50 C 0.00 0.00 0.00 4.41 -1.24 29 0 171 0
28AUG26 75.00 C 3.14 3.14 3.14 3.31 -0.96 29 30 553 +30
28AUG26 77.50 C 2.50 2.50 2.25 2.38 -0.77 29 48 1,238 -12
28AUG26 80.00 C 1.67 1.67 1.67 1.65 -0.63 29 2 483 0
28AUG26 82.50 C 1.11 1.15 1.11 1.12 -0.47 29 60 238 +60
28AUG26 85.00 C 0.95 0.95 0.95 0.74 -0.33 29 30 87 0
28AUG26 87.50 C 0.00 0.00 0.00 0.47 -0.24 29 0 107 0
28AUG26 90.00 C 0.00 0.00 0.00 0.30 -0.16 29 0 216 0
28AUG26 92.50 C 0.00 0.00 0.00 0.18 -0.11 29 0 210 0
28AUG26 95.00 C 0.00 0.00 0.00 0.11 -0.07 29 0 65 0
28AUG26 97.50 C 0.00 0.00 0.00 0.07 -0.04 29 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.04 -0.03 29 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.63 -2.00 28 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.26 -1.90 36 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 18.84 -2.10 34 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.45 -2.07 33 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 14.11 -2.04 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 11.75 -1.84 28 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 9.69 -1.73 28 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 7.82 -1.60 28 0 0 0
29SEP26 70.00 C 6.61 6.61 6.18 6.36 -1.26 29 90 125 +60
29SEP26 72.50 C 5.16 5.16 5.16 4.93 -1.23 29 30 600 0
29SEP26 75.00 C 0.00 0.00 0.00 3.73 -1.10 29 0 805 0
29SEP26 77.50 C 0.00 0.00 0.00 2.77 -0.91 29 0 509 0
29SEP26 80.00 C 2.46 2.46 2.06 2.02 -0.73 29 59 609 +16
29SEP26 82.50 C 0.00 0.00 0.00 1.44 -0.58 29 0 460 0
29SEP26 85.00 C 0.00 0.00 0.00 1.01 -0.45 28 0 1,701 0
29SEP26 87.50 C 0.00 0.00 0.00 0.70 -0.33 29 0 313 0
29SEP26 90.00 C 0.63 0.63 0.63 0.47 -0.25 28 30 3,424 0
29SEP26 92.50 C 0.00 0.00 0.00 0.31 -0.18 28 0 607 0
29SEP26 95.00 C 0.00 0.00 0.00 0.21 -0.12 29 0 134 0
29SEP26 97.50 C 0.00 0.00 0.00 0.13 -0.09 28 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.09 -0.06 28 0 713 0
29SEP26 102.50 C 0.00 0.00 0.00 0.06 -0.04 29 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.04 -0.03 29 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 33 0 65 0
30DEC26 50.00 C 0.00 0.00 0.00 23.76 -2.09 34 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 21.31 -2.18 31 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.06 -2.12 32 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.85 -1.97 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.78 -1.90 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.53 -1.55 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 10.74 -1.39 29 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 9.12 -1.23 29 0 80 0
30DEC26 70.00 C 0.00 0.00 0.00 7.69 -1.08 29 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 6.62 -0.75 30 0 60 0
30DEC26 75.00 C 0.00 0.00 0.00 5.47 -0.85 30 0 697 0
30DEC26 77.50 C 0.00 0.00 0.00 4.53 -0.54 30 0 2,110 0
30DEC26 80.00 C 0.00 0.00 0.00 3.71 -0.56 30 0 2,136 0
30DEC26 82.50 C 3.32 3.32 2.99 3.01 -0.48 30 83 1,091 0
30DEC26 85.00 C 2.45 2.45 2.44 2.43 -0.40 29 138 1,906 +44
30DEC26 87.50 C 2.27 2.27 2.27 1.96 -0.30 29 23 3,290 0
30DEC26 90.00 C 1.71 1.71 1.71 1.56 -0.25 29 23 358 +23
30DEC26 92.50 C 0.00 0.00 0.00 1.24 -0.20 29 0 207 0
30DEC26 95.00 C 1.10 1.14 1.06 0.98 -0.14 29 180 1,001 +180
30DEC26 97.50 C 0.00 0.00 0.00 0.74 -0.12 29 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.59 -0.08 29 0 51 0
30DEC26 102.50 C 0.65 0.65 0.58 0.47 -0.06 29 150 329 +132
30DEC26 105.00 C 0.00 0.00 0.00 0.35 -0.05 29 0 47,004 0
30DEC26 107.50 C 0.00 0.00 0.00 0.27 -0.03 29 0 79 0
30DEC26 110.00 C 0.00 0.00 0.00 0.21 -0.03 29 0 280 0
30MAR27 50.00 C 0.00 0.00 0.00 23.84 -2.01 30 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 21.57 -1.92 30 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.41 -1.86 30 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.81 -1.38 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 15.92 -1.83 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 14.14 -1.68 32 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 12.17 -1.56 30 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 10.70 -1.49 30 0 70 0
30MAR27 70.00 C 0.00 0.00 0.00 9.40 -1.35 30 0 0 0
30MAR27 72.50 C 8.22 8.22 8.22 8.22 -1.26 30 30 30 +30
30MAR27 75.00 C 0.00 0.00 0.00 7.12 -1.22 30 0 562 0
30MAR27 77.50 C 0.00 0.00 0.00 6.36 -0.88 31 0 181 0
30MAR27 80.00 C 0.00 0.00 0.00 5.45 -0.88 31 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 4.70 -0.84 31 0 62 0
30MAR27 85.00 C 3.96 3.96 3.96 4.02 -0.79 31 30 45 +30
30MAR27 87.50 C 0.00 0.00 0.00 3.45 -0.73 31 0 174 0
30MAR27 90.00 C 0.00 0.00 0.00 2.92 -0.71 31 0 30 0
30MAR27 92.50 C 2.56 2.56 2.56 2.50 -0.59 31 30 30 +30
30MAR27 95.00 C 0.00 0.00 0.00 2.10 -0.56 31 0 6 0
30MAR27 97.50 C 1.89 1.89 1.89 1.74 -0.44 30 30 54 +30
30MAR27 100.00 C 0.00 0.00 0.00 1.49 -0.39 31 0 45 0
30MAR27 102.50 C 0.00 0.00 0.00 1.27 -0.36 31 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 1.05 -0.34 31 0 0 0
30MAR27 107.50 C 1.16 1.16 1.16 0.89 -0.29 30 2 79 -2
29JUN27 50.00 C 0.00 0.00 0.00 24.20 -1.87 30 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 22.09 -1.84 30 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 20.13 -1.75 30 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 18.27 -1.66 30 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 16.51 -1.63 30 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 14.89 -1.54 30 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 13.38 -1.43 30 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 12.05 -1.31 31 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 10.71 -1.26 30 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 9.52 -1.21 30 0 30 0
29JUN27 75.00 C 0.00 0.00 0.00 8.43 -1.12 30 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 7.50 -0.98 30 0 30 0
29JUN27 80.00 C 0.00 0.00 0.00 6.60 -0.92 30 0 60 0
29JUN27 82.50 C 0.00 0.00 0.00 5.81 -0.88 30 0 30 0
29JUN27 85.00 C 0.00 0.00 0.00 5.13 -0.82 30 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 4.49 -0.81 30 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 4.03 -0.69 30 0 60 0
29JUN27 92.50 C 0.00 0.00 0.00 3.51 -0.66 31 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 3.10 -0.53 31 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 2.68 -0.53 30 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.35 -0.44 30 0 1 0
TOTAL CALL 4,152 107,024 +1,144
18JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
18JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
18JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
18JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
18JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
18JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
18JUN26 70.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
18JUN26 72.50 P 0.33 0.51 0.33 0.34 +0.26 30 61 61 +61
18JUN26 75.00 P 1.51 1.55 1.51 1.90 +1.20 35 48 58 +48
18JUN26 77.50 P 3.72 4.50 3.72 4.27 +1.85 49 51 40 +9
18JUN26 80.00 P 0.00 0.00 0.00 6.70 +1.94 0 0 0 0
18JUN26 82.50 P 0.00 0.00 0.00 9.20 +2.00 0 0 0 0
18JUN26 85.00 P 0.00 0.00 0.00 11.70 +2.00 0 0 0 0
18JUN26 87.50 P 0.00 0.00 0.00 14.40 +2.20 150 0 0 0
18JUN26 90.00 P 0.00 0.00 0.00 16.93 +2.00 173 0 0 0
18JUN26 92.50 P 0.00 0.00 0.00 19.43 +2.09 190 0 0 0
18JUN26 95.00 P 0.00 0.00 0.00 21.91 +2.21 203 0 0 0
18JUN26 97.50 P 0.00 0.00 0.00 24.43 +2.00 223 0 0 0
26JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26JUN26 67.50 P 0.00 0.00 0.00 0.04 +0.03 27 0 0 0
26JUN26 70.00 P 0.00 0.00 0.00 0.25 +0.18 27 0 0 0
26JUN26 72.50 P 0.56 1.04 0.56 0.89 +0.54 26 185 125 +95
26JUN26 75.00 P 1.89 2.52 1.89 2.36 +1.19 28 126 126 +126
26JUN26 77.50 P 0.00 0.00 0.00 4.43 +1.67 30 0 0 0
26JUN26 80.00 P 0.00 0.00 0.00 6.71 +1.82 27 0 0 0
26JUN26 82.50 P 0.00 0.00 0.00 9.20 +2.00 0 0 0 0
26JUN26 85.00 P 0.00 0.00 0.00 11.70 +2.00 0 0 0 0
26JUN26 87.50 P 0.00 0.00 0.00 14.40 +2.20 69 0 0 0
26JUN26 90.00 P 0.00 0.00 0.00 16.93 +2.00 79 0 0 0
26JUN26 92.50 P 0.00 0.00 0.00 19.43 +2.09 87 0 0 0
26JUN26 95.00 P 0.00 0.00 0.00 21.91 +2.21 93 0 0 0
26JUN26 97.50 P 0.00 0.00 0.00 24.43 +2.00 102 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 190 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 42 0 120 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 34 0 400 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2,481 0
29JUN26 67.50 P 0.00 0.00 0.00 0.06 +0.04 25 0 438 0
29JUN26 70.00 P 0.32 0.32 0.32 0.30 +0.21 25 15 877 +15
29JUN26 72.50 P 0.76 1.13 0.76 0.96 +0.56 24 328 2,543 +40
29JUN26 75.00 P 2.21 2.59 2.21 2.45 +1.18 26 78 3,982 -3
29JUN26 77.50 P 4.21 4.57 4.21 4.49 +1.67 29 81 2,281 0
29JUN26 80.00 P 0.00 0.00 0.00 6.71 +1.81 24 0 4,888 0
29JUN26 82.50 P 0.00 0.00 0.00 9.20 +1.99 0 0 597 0
29JUN26 85.00 P 11.70 11.75 11.70 11.70 +2.00 0 250 315 -513
29JUN26 87.50 P 0.00 0.00 0.00 14.40 +2.20 61 0 180 -299
29JUN26 90.00 P 0.00 0.00 0.00 16.93 +2.00 70 0 118 0
29JUN26 92.50 P 0.00 0.00 0.00 19.43 +2.09 77 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 21.91 +2.21 83 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 24.43 +2.00 90 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 26.76 +2.06 81 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 29.26 +2.06 87 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 31.70 +2.00 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 34.36 +2.16 108 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 36.77 +2.07 103 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 39.41 +2.21 123 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 41.87 +2.17 124 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 44.40 +2.20 132 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 46.90 +2.20 137 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 49.41 +2.21 142 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 51.72 +2.02 119 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 54.42 +2.22 152 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 190 0
30JUL26 62.50 P 0.00 0.00 0.00 0.10 +0.05 26 0 30 0
30JUL26 65.00 P 0.00 0.00 0.00 0.26 +0.13 26 0 184 0
30JUL26 67.50 P 0.00 0.00 0.00 0.62 +0.27 26 0 393 0
30JUL26 70.00 P 1.27 1.27 1.27 1.25 +0.49 26 30 1,224 -30
30JUL26 72.50 P 2.23 2.23 2.23 2.11 +0.66 25 5 693 +5
30JUL26 75.00 P 2.45 2.45 2.45 3.42 +0.93 25 1 718 0
30JUL26 77.50 P 0.00 0.00 0.00 5.26 +1.36 27 0 740 0
30JUL26 80.00 P 0.00 0.00 0.00 7.29 +1.61 27 0 534 0
30JUL26 82.50 P 0.00 0.00 0.00 9.38 +1.75 26 0 239 0
30JUL26 85.00 P 0.00 0.00 0.00 11.74 +1.88 26 0 997 0
30JUL26 87.50 P 0.00 0.00 0.00 14.40 +2.17 36 0 523 0
30JUL26 90.00 P 0.00 0.00 0.00 16.93 +2.00 41 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 19.43 +2.09 45 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 21.91 +2.21 48 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 24.43 +2.00 52 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 26.76 +2.06 49 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 29.26 +2.06 52 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 31.70 +2.00 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 34.36 +2.16 63 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.04 +0.02 29 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.10 +0.05 29 0 150 0
28AUG26 60.00 P 0.00 0.00 0.00 0.22 +0.09 29 0 148 0
28AUG26 62.50 P 0.52 0.52 0.52 0.44 +0.17 29 30 613 0
28AUG26 65.00 P 0.84 0.84 0.84 0.83 +0.29 29 30 421 0
28AUG26 67.50 P 1.37 1.37 1.37 1.38 +0.41 29 30 510 0
28AUG26 70.00 P 2.16 2.16 2.16 2.15 +0.59 28 30 4,595 +30
28AUG26 72.50 P 3.22 3.22 3.22 3.19 +0.79 28 30 895 0
28AUG26 75.00 P 0.00 0.00 0.00 4.51 +1.02 28 0 258 0
28AUG26 77.50 P 0.00 0.00 0.00 6.12 +1.22 29 0 351 0
28AUG26 80.00 P 0.00 0.00 0.00 7.95 +1.41 29 0 209 0
28AUG26 82.50 P 0.00 0.00 0.00 9.95 +1.58 29 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 12.10 +1.71 29 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 14.46 +1.90 30 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 16.93 +2.00 33 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 19.43 +2.09 36 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 21.91 +2.21 39 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 24.43 +2.00 43 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 26.76 +2.06 40 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 29.26 +2.06 43 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 31.70 +2.00 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.07 +0.03 29 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 0.15 +0.05 28 0 118 0
29SEP26 57.50 P 0.00 0.00 0.00 0.30 +0.10 28 0 162 0
29SEP26 60.00 P 0.00 0.00 0.00 0.57 +0.17 28 0 252 0
29SEP26 62.50 P 0.00 0.00 0.00 0.98 +0.27 29 0 143 0
29SEP26 65.00 P 1.22 1.22 1.22 1.56 +0.40 29 1 174 0
29SEP26 67.50 P 2.19 2.32 2.19 2.24 +0.50 28 60 378 +60
29SEP26 70.00 P 2.93 3.25 2.93 3.20 +0.67 28 121 2,592 +121
29SEP26 72.50 P 3.97 4.42 3.97 4.39 +0.84 27 74 1,112 +34
29SEP26 75.00 P 5.46 5.86 5.46 5.83 +1.04 27 180 1,649 +180
29SEP26 77.50 P 7.25 7.54 7.25 7.46 +1.22 27 60 1,020 +60
29SEP26 80.00 P 9.36 9.36 9.36 9.46 +1.55 28 30 4,706 +30
29SEP26 82.50 P 0.00 0.00 0.00 11.44 +1.51 28 0 1,461 0
29SEP26 85.00 P 0.00 0.00 0.00 13.43 +1.50 27 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 15.65 +1.60 27 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 17.95 +1.86 26 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 20.29 +1.94 25 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 22.67 +1.98 23 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 25.08 +2.02 0 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 27.51 +2.05 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 29.95 +2.07 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 32.39 +2.08 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 34.87 +2.11 0 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 37.35 +2.14 0 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 40.01 +2.34 29 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 42.49 +2.35 29 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 44.97 +2.01 28 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 47.45 +2.01 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.22 +0.09 29 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.38 +0.14 29 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.64 +0.23 29 0 44 0
30DEC26 57.50 P 0.00 0.00 0.00 1.00 +0.32 29 0 95 0
30DEC26 60.00 P 1.56 1.56 1.56 1.49 +0.44 29 4 73 +4
30DEC26 62.50 P 2.23 2.23 2.23 2.10 +0.55 29 30 226 0
30DEC26 65.00 P 2.93 2.93 2.93 2.83 +0.63 29 23 258 0
30DEC26 67.50 P 3.82 3.82 3.82 3.70 +0.68 29 43 189 +43
30DEC26 70.00 P 0.00 0.00 0.00 4.74 +0.73 28 0 890 0
30DEC26 72.50 P 0.00 0.00 0.00 5.94 +0.88 28 0 624 0
30DEC26 75.00 P 0.00 0.00 0.00 7.30 +0.92 28 0 1,513 0
30DEC26 77.50 P 0.00 0.00 0.00 8.84 +1.33 28 0 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 10.83 +1.78 29 0 4,100 0
30DEC26 82.50 P 0.00 0.00 0.00 12.48 +1.39 28 0 4,117 0
30DEC26 85.00 P 0.00 0.00 0.00 14.45 +1.49 28 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 16.51 +1.54 28 0 36 0
30DEC26 90.00 P 0.00 0.00 0.00 18.80 +1.79 29 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 21.00 +1.87 29 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 23.08 +1.75 27 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.53 +1.95 28 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.83 +1.93 27 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 30.21 +1.95 27 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 32.55 +2.00 21 0 13,003 0
30DEC26 107.50 P 0.00 0.00 0.00 34.92 +1.91 0 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 37.36 +1.94 0 0 0 0
30MAR27 50.00 P 0.79 0.79 0.79 0.61 +0.10 31 5 5 +5
30MAR27 52.50 P 0.00 0.00 0.00 0.89 +0.13 30 0 92 0
30MAR27 55.00 P 0.00 0.00 0.00 1.32 +0.21 31 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 1.77 +0.24 30 0 0 0
30MAR27 60.00 P 2.34 2.34 2.34 2.33 +0.29 30 1 65 +1
30MAR27 62.50 P 0.00 0.00 0.00 3.07 +0.39 30 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 3.91 +0.44 30 0 46 0
30MAR27 67.50 P 0.00 0.00 0.00 4.89 +0.52 30 0 116 0
30MAR27 70.00 P 0.00 0.00 0.00 6.03 +0.65 30 0 62 0
30MAR27 72.50 P 0.00 0.00 0.00 7.26 +0.72 29 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 8.92 +1.10 30 0 150 0
30MAR27 77.50 P 0.00 0.00 0.00 10.13 +0.63 29 0 69 0
30MAR27 80.00 P 0.00 0.00 0.00 11.70 +0.65 29 0 73 0
30MAR27 82.50 P 0.00 0.00 0.00 13.62 +1.32 29 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 15.50 +1.46 29 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 17.44 +1.54 29 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 19.44 +1.55 29 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 21.49 +1.55 29 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.60 +1.62 28 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 25.85 +1.72 28 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 28.18 +1.83 28 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 30.71 +2.10 30 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 33.04 +1.76 30 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 35.42 +1.82 30 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.93 +0.15 30 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 1.30 +0.18 30 0 27 0
29JUN27 55.00 P 0.00 0.00 0.00 1.85 +0.31 30 0 7 0
29JUN27 57.50 P 2.66 2.66 2.66 2.46 +0.36 30 1 33 +1
29JUN27 60.00 P 0.00 0.00 0.00 3.17 +0.40 31 0 33 0
29JUN27 62.50 P 0.00 0.00 0.00 4.01 +0.48 31 0 33 0
29JUN27 65.00 P 0.00 0.00 0.00 4.96 +0.58 31 0 91 0
29JUN27 67.50 P 0.00 0.00 0.00 5.96 +0.55 30 0 31 0
29JUN27 70.00 P 7.05 7.05 7.05 7.13 +0.65 30 1 92 +1
29JUN27 72.50 P 0.00 0.00 0.00 8.41 +0.77 30 0 35 0
29JUN27 75.00 P 0.00 0.00 0.00 9.79 +0.88 30 0 85 0
29JUN27 77.50 P 0.00 0.00 0.00 11.20 +0.90 30 0 120 0
29JUN27 80.00 P 0.00 0.00 0.00 12.82 +0.96 30 0 30 0
29JUN27 82.50 P 0.00 0.00 0.00 14.57 +1.07 30 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 16.49 +1.25 30 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 18.31 +1.31 30 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 20.29 +1.39 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 22.31 +1.47 30 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 24.42 +1.56 30 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 26.56 +1.59 30 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 28.78 +1.67 30 0 0 0
TOTAL PUT 2,043 79,773 +124
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$ 7.63
29JUN26 4.70 C 0.00 0.00 0.00 2.93 -0.02 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.83 -0.02 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.73 -0.02 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.64 -0.01 99 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.39 -0.01 88 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.14 -0.01 78 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.89 -0.01 68 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.64 -0.01 58 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.39 -0.01 49 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.14 0.00 40 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.89 +0.01 31 0 215 0
29JUN26 7.00 C 0.00 0.00 0.00 0.64 +0.01 23 0 55 0
29JUN26 7.25 C 0.36 0.36 0.36 0.39 +0.03 14 4 596 -4
29JUN26 7.50 C 0.00 0.00 0.00 0.19 +0.02 18 0 510 0
29JUN26 7.75 C 0.00 0.00 0.00 0.06 +0.01 18 0 1,215 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 480 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 225 0
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 47 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.73 -0.02 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.64 -0.01 72 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.39 -0.01 64 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.14 -0.01 57 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.89 -0.01 50 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.64 -0.01 43 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.39 -0.01 36 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.14 0.00 30 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.89 +0.01 24 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.64 +0.01 17 0 70 0
30JUL26 7.25 C 0.00 0.00 0.00 0.40 +0.01 16 0 510 0
30JUL26 7.50 C 0.18 0.18 0.16 0.20 0.00 16 48 507 +48
30JUL26 7.75 C 0.08 0.08 0.08 0.09 0.00 17 1 147 +1
30JUL26 8.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 330 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 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 28 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 0.00 41 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.74 -0.01 64 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.64 -0.01 62 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.39 -0.01 55 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.14 -0.01 49 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.89 -0.01 43 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.64 -0.01 37 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.39 -0.01 32 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.14 0.00 26 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.89 +0.01 21 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.64 0.00 16 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.42 +0.02 18 0 340 0
28AUG26 7.50 C 0.22 0.22 0.22 0.26 +0.02 19 30 179 +30
28AUG26 7.75 C 0.00 0.00 0.00 0.15 +0.01 19 0 40 0
28AUG26 8.00 C 0.00 0.00 0.00 0.08 0.00 18 0 125 0
28AUG26 8.25 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.02 0.00 19 0 10 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 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 24 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 29 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.94 -0.01 60 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.84 -0.01 58 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.74 -0.01 56 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.64 -0.01 53 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.39 -0.01 48 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.14 -0.01 42 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.89 -0.01 37 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.64 -0.01 32 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.39 -0.01 27 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.14 0.00 23 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.89 0.00 18 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.65 +0.01 17 0 828 0
29SEP26 7.25 C 0.00 0.00 0.00 0.43 +0.01 16 0 1,290 0
29SEP26 7.50 C 0.28 0.28 0.28 0.29 +0.02 17 65 235 +65
29SEP26 7.75 C 0.17 0.17 0.17 0.17 -0.01 17 17 77 0
29SEP26 8.00 C 0.12 0.12 0.12 0.11 0.00 17 75 80 +75
29SEP26 8.25 C 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 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 22 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 0.00 26 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.94 -0.01 46 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.84 -0.01 44 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.74 -0.01 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.64 -0.01 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.39 -0.01 36 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.14 -0.01 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.89 -0.01 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.64 -0.01 24 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.39 -0.01 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.15 0.00 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.93 +0.01 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.74 +0.02 19 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.59 +0.03 19 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.44 +0.01 18 0 84 0
30DEC26 7.75 C 0.00 0.00 0.00 0.33 0.00 18 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.25 +0.01 19 0 24 0
30DEC26 8.25 C 0.00 0.00 0.00 0.18 0.00 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.14 0.00 20 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.84 -0.01 36 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.74 -0.01 34 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.64 -0.01 33 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.39 -0.01 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.14 -0.01 25 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.89 -0.01 22 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.64 -0.01 19 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.41 +0.01 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.20 +0.04 19 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 1.02 +0.02 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.85 +0.02 19 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.68 +0.02 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.55 +0.01 18 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.44 +0.01 19 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.35 +0.01 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.27 0.00 19 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.21 0.00 19 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.16 -0.01 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.12 0.00 19 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.09 0.00 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.74 -0.01 28 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.64 -0.01 26 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.39 -0.01 23 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.14 -0.01 20 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.90 0.00 19 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.67 +0.02 18 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.47 +0.05 19 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.27 +0.06 18 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.09 +0.02 18 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.93 +0.03 19 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.75 -0.01 17 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.63 +0.02 18 0 6 0
29JUN27 7.75 C 0.00 0.00 0.00 0.51 +0.01 18 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.42 +0.02 18 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.34 +0.02 18 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.27 0.00 18 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.22 0.00 18 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.18 +0.01 19 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 0.14 +0.01 19 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.08 0.00 18 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
TOTAL CALL 240 9,212 +215
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 120 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 115 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 110 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 99 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 88 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 78 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 67 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 48 0 88 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 330 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 29 0 503 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 19 0 258 0
29JUN26 7.50 P 0.00 0.00 0.00 0.05 0.00 18 0 231 0
29JUN26 7.75 P 0.00 0.00 0.00 0.17 -0.02 17 0 46 0
29JUN26 8.00 P 0.00 0.00 0.00 0.38 -0.02 19 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.62 -0.03 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.87 -0.03 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.12 -0.03 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.41 +0.01 66 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.66 +0.01 74 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.91 +0.01 81 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.16 +0.01 88 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.39 -0.01 84 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 83 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 15 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 18 0 80 0
30JUL26 7.00 P 0.03 0.03 0.03 0.03 0.00 17 47 217 +47
30JUL26 7.25 P 0.00 0.00 0.00 0.09 -0.01 17 0 69 0
30JUL26 7.50 P 0.22 0.22 0.22 0.19 -0.02 16 266 268 +266
30JUL26 7.75 P 0.00 0.00 0.00 0.36 -0.02 16 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.57 -0.03 17 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.80 -0.01 13 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.05 0.00 17 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.30 +0.01 21 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.55 +0.02 24 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.82 +0.01 39 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.05 +0.02 31 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.30 +0.02 35 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.55 +0.02 38 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.03 0.00 18 0 30 0
28AUG26 7.00 P 0.00 0.00 0.00 0.07 -0.01 18 0 30 0
28AUG26 7.25 P 0.00 0.00 0.00 0.14 -0.01 18 0 25 0
28AUG26 7.50 P 0.25 0.25 0.25 0.25 -0.02 17 10 115 +10
28AUG26 7.75 P 0.00 0.00 0.00 0.41 -0.02 18 0 10 0
28AUG26 8.00 P 0.00 0.00 0.00 0.60 -0.03 18 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.82 -0.03 18 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.06 +0.01 19 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.33 +0.04 27 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.59 +0.06 33 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.84 +0.03 36 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.09 +0.03 39 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.33 +0.02 40 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.58 +0.02 43 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 -0.01 17 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.05 -0.01 18 0 320 0
29SEP26 7.00 P 0.10 0.11 0.10 0.09 -0.01 17 112 820 +112
29SEP26 7.25 P 0.00 0.00 0.00 0.17 -0.01 17 0 1,729 0
29SEP26 7.50 P 0.30 0.30 0.30 0.29 -0.01 17 20 55 +20
29SEP26 7.75 P 0.00 0.00 0.00 0.44 -0.01 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.63 -0.01 18 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.83 -0.03 17 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.06 -0.03 17 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.34 +0.05 25 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.59 +0.01 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.84 +0.02 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.09 +0.02 34 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.33 +0.01 35 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.58 +0.02 38 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 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 22 0 312 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 22 0 271 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 0.00 20 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.05 0.00 20 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.08 -0.01 19 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.13 -0.01 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.20 -0.02 19 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.30 -0.02 19 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.42 -0.02 20 0 8 0
30DEC26 7.75 P 0.00 0.00 0.00 0.55 -0.04 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.72 -0.02 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.90 -0.03 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.14 -0.03 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.37 -0.02 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.61 0.00 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.86 +0.02 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.11 +0.03 29 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.36 +0.04 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.60 +0.04 32 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 0.00 21 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 20 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.08 -0.01 19 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.13 -0.01 20 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.19 -0.01 19 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.27 -0.01 19 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 0.37 -0.02 20 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 0.49 -0.02 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.64 -0.02 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.77 -0.05 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.95 -0.03 19 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 1.40 -0.02 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.63 -0.02 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.87 -0.02 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.11 -0.01 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.36 +0.01 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.60 +0.01 29 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 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 19 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 0.10 -0.01 18 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.15 -0.01 18 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.22 0.00 19 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.30 -0.01 19 0 8 0
29JUN27 7.25 P 0.00 0.00 0.00 0.40 -0.01 19 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 0.53 -0.01 19 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 0.67 -0.01 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.83 -0.01 19 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.98 -0.01 19 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.20 -0.02 20 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.41 -0.02 20 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.63 -0.03 21 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.87 -0.03 22 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.12 0.00 24 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.37 +0.01 26 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.62 +0.03 28 0 0 0
TOTAL PUT 455 9,421 +455
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$ 13.48
29JUN26 8.25 C 0.00 0.00 0.00 5.24 -0.06 94 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.99 -0.12 88 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.74 -0.12 81 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.49 -0.12 74 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.24 -0.12 68 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.99 -0.12 61 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.74 -0.12 53 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.49 -0.12 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.99 -0.12 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.49 -0.12 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.99 -0.13 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.49 -0.07 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.99 -0.08 0 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.51 -0.08 15 0 1,500 0
29JUN26 13.50 C 0.00 0.00 0.00 0.17 -0.05 17 0 2,415 0
29JUN26 14.00 C 0.00 0.00 0.00 0.03 -0.03 17 0 2,060 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 22 0 855 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 30 0 927 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 315 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 51 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 63 0 210 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.26 -0.10 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.01 -0.13 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.76 -0.10 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.51 -0.10 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.02 -0.09 31 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.52 -0.09 24 0 0 0
30JUL26 11.50 C 1.96 1.96 1.96 1.99 -0.13 0 15 30 +15
30JUL26 12.00 C 1.47 1.47 1.47 1.49 -0.10 0 15 120 +15
30JUL26 12.50 C 0.00 0.00 0.00 1.06 -0.08 17 0 75 0
30JUL26 13.00 C 0.00 0.00 0.00 0.62 -0.07 15 0 1,100 0
30JUL26 13.50 C 0.00 0.00 0.00 0.32 -0.04 16 0 2,600 0
30JUL26 14.00 C 0.00 0.00 0.00 0.14 -0.02 16 0 402 0
30JUL26 14.50 C 0.00 0.00 0.00 0.05 -0.01 17 0 270 0
30JUL26 15.00 C 0.00 0.00 0.00 0.02 0.00 18 0 30 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 20 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.28 -0.09 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.03 -0.11 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.79 -0.08 31 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.54 -0.08 27 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.04 -0.10 20 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.55 -0.10 22 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.06 -0.07 20 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.60 -0.07 20 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.14 -0.10 18 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.79 -0.09 19 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.51 -0.06 20 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.31 -0.04 20 0 30 0
28AUG26 14.50 C 0.16 0.17 0.16 0.18 -0.02 20 300 330 +300
28AUG26 15.00 C 0.00 0.00 0.00 0.10 -0.01 21 0 100 0
28AUG26 15.50 C 0.00 0.00 0.00 0.05 -0.01 21 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 -0.01 21 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 26 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 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.03 -0.13 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.78 -0.13 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.53 -0.14 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.29 -0.13 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.04 -0.13 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.79 -0.13 25 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.54 -0.14 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.04 -0.14 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.55 -0.14 19 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.07 -0.13 21 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.61 -0.06 20 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.18 -0.06 20 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 0.82 -0.08 20 0 70 0
29SEP26 13.50 C 0.00 0.00 0.00 0.55 -0.04 20 0 310 0
29SEP26 14.00 C 0.00 0.00 0.00 0.34 -0.03 20 0 514 0
29SEP26 14.50 C 0.00 0.00 0.00 0.19 -0.02 20 0 144 0
29SEP26 15.00 C 0.00 0.00 0.00 0.11 -0.01 20 0 95 0
29SEP26 15.50 C 0.00 0.00 0.00 0.06 0.00 21 0 141 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 0.00 21 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 22 0 160 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 24 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 30 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.29 -0.13 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.04 -0.13 26 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.79 -0.14 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.54 -0.14 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.05 -0.14 22 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.55 -0.16 17 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.10 -0.14 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.68 -0.07 22 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.30 -0.07 21 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.99 -0.06 22 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 0.76 -0.03 22 0 560 0
30DEC26 14.00 C 0.00 0.00 0.00 0.55 -0.05 22 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.40 -0.04 22 0 195 0
30DEC26 15.00 C 0.00 0.00 0.00 0.28 -0.03 22 0 299 0
30DEC26 15.50 C 0.00 0.00 0.00 0.20 -0.02 22 0 150 0
30DEC26 16.00 C 0.00 0.00 0.00 0.14 -0.01 22 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.09 -0.02 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 217 0
30DEC26 17.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 -0.01 22 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 27 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.29 -0.14 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.04 -0.15 24 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.79 -0.16 22 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.54 -0.17 17 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.05 -0.17 20 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.55 -0.21 16 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.17 -0.15 22 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.78 -0.10 22 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.45 -0.10 22 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.17 -0.09 22 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 0.93 -0.10 22 0 60 0
30MAR27 14.00 C 0.00 0.00 0.00 0.74 -0.09 22 0 16 0
30MAR27 14.50 C 0.00 0.00 0.00 0.57 -0.09 22 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 0.45 -0.08 22 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.36 -0.06 22 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.27 -0.06 22 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.20 -0.06 22 0 375 0
30MAR27 17.00 C 0.00 0.00 0.00 0.16 -0.04 22 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.12 -0.03 22 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.09 -0.02 23 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.06 -0.03 22 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.05 -0.02 23 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 90 0
29JUN27 9.25 C 0.00 0.00 0.00 4.29 -0.14 25 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.04 -0.15 23 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.79 -0.17 21 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.55 -0.16 22 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.05 -0.18 18 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.58 -0.19 18 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.24 -0.11 21 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.88 -0.05 21 0 0 0
29JUN27 12.50 C 1.45 1.46 1.45 1.53 -0.09 20 45 60 +45
29JUN27 13.00 C 1.18 1.19 1.18 1.27 -0.08 20 30 30 +30
29JUN27 13.50 C 0.95 0.95 0.95 1.05 -0.06 21 15 15 +15
29JUN27 14.00 C 0.00 0.00 0.00 0.86 -0.04 21 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.70 -0.04 21 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.57 -0.04 21 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.46 -0.03 21 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.38 -0.01 22 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.30 -0.01 22 0 130 0
29JUN27 17.00 C 0.00 0.00 0.00 0.23 -0.01 21 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.18 -0.01 21 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.14 0.00 21 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.11 0.00 22 0 0 0
TOTAL CALL 420 18,682 +420
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 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 0.00 17 0 829 0
29JUN26 13.50 P 0.00 0.00 0.00 0.19 +0.02 18 0 1,445 0
29JUN26 14.00 P 0.00 0.00 0.00 0.54 +0.06 17 0 1,500 0
29JUN26 14.50 P 0.00 0.00 0.00 1.02 +0.07 0 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 1.52 +0.07 0 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 2.02 +0.07 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.60 +0.15 70 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.11 +0.16 81 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.63 +0.18 94 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.11 +0.16 98 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.63 +0.18 110 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.13 +0.18 118 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.63 +0.18 125 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.13 +0.18 131 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.63 +0.18 138 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.63 +0.18 151 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 23 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.04 +0.01 18 0 205 0
30JUL26 13.00 P 0.00 0.00 0.00 0.12 +0.02 17 0 125 0
30JUL26 13.50 P 0.00 0.00 0.00 0.32 +0.05 17 0 1,120 0
30JUL26 14.00 P 0.00 0.00 0.00 0.62 +0.04 16 0 1,150 0
30JUL26 14.50 P 0.00 0.00 0.00 1.04 +0.07 17 0 71 0
30JUL26 15.00 P 1.62 1.63 1.62 1.57 +0.12 26 45 125 +45
30JUL26 15.50 P 0.00 0.00 0.00 2.02 +0.07 0 0 15 0
30JUL26 16.00 P 0.00 0.00 0.00 2.60 +0.15 40 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.11 +0.15 46 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.63 +0.17 53 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.13 +0.17 58 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.63 +0.17 62 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.13 +0.17 67 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 0.00 21 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.13 +0.01 20 0 50 0
28AUG26 13.00 P 0.27 0.27 0.27 0.27 +0.02 21 15 180 +15
28AUG26 13.50 P 0.00 0.00 0.00 0.49 +0.05 21 0 178 0
28AUG26 14.00 P 0.00 0.00 0.00 0.79 +0.06 21 0 342 0
28AUG26 14.50 P 0.00 0.00 0.00 1.13 +0.05 20 0 246 0
28AUG26 15.00 P 0.00 0.00 0.00 1.57 +0.07 21 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.03 +0.07 21 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.60 +0.15 32 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.11 +0.15 37 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.63 +0.17 43 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.13 +0.17 46 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.63 +0.17 50 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.13 +0.17 53 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 0.02 +0.01 22 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.17 +0.02 20 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.33 +0.03 20 0 165 0
29SEP26 13.00 P 0.00 0.00 0.00 0.52 +0.03 19 0 248 0
29SEP26 13.50 P 0.00 0.00 0.00 0.80 +0.05 19 0 310 0
29SEP26 14.00 P 0.00 0.00 0.00 1.15 +0.07 19 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.57 +0.11 20 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.00 +0.06 20 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 2.43 +0.10 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.91 +0.12 0 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 3.39 +0.13 0 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 3.88 +0.14 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.37 +0.15 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.86 +0.16 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.35 +0.17 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.84 +0.18 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.34 +0.19 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.83 +0.20 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.82 +0.23 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 0.01 -0.01 20 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.03 -0.01 21 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 0.23 +0.01 22 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.35 +0.01 21 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.52 +0.01 21 0 65 0
30DEC26 13.00 P 0.00 0.00 0.00 0.74 +0.01 21 0 90 0
30DEC26 13.50 P 0.00 0.00 0.00 1.04 +0.05 21 0 450 0
30DEC26 14.00 P 0.00 0.00 0.00 1.37 +0.03 22 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 1.73 +0.03 21 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 2.13 +0.04 22 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.51 +0.08 19 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 2.96 +0.10 18 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.43 +0.12 16 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.91 +0.14 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.39 +0.15 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.87 +0.16 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.36 +0.17 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.85 +0.18 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.34 +0.19 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.83 +0.20 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.82 +0.22 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.03 -0.01 22 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 0.06 -0.02 22 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.09 -0.01 23 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 0.23 -0.01 22 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.35 0.00 22 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.51 0.00 22 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.69 0.00 22 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.92 -0.02 22 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.20 -0.01 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.51 -0.01 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.86 0.00 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.24 +0.01 22 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.70 +0.15 24 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 3.12 +0.16 24 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.59 +0.19 25 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 4.04 +0.21 25 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.50 +0.22 25 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.96 +0.17 24 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.44 +0.21 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.92 +0.18 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.40 +0.23 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.09 0.00 21 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.12 +0.01 22 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.19 +0.02 22 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.29 +0.02 22 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.42 +0.03 22 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.58 +0.03 21 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.79 +0.04 22 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.03 +0.05 22 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.30 +0.06 22 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.62 +0.08 22 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.91 +0.05 21 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.35 +0.11 23 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.76 +0.13 23 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.20 +0.16 24 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.63 +0.17 24 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.08 +0.18 25 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.54 +0.21 25 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.00 +0.21 25 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.46 +0.19 24 0 0 0
TOTAL PUT 60 13,151 +60
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$ 110.70
18JUN26 90.00 C 0.00 0.00 0.00 20.71 -4.01 0 0 0 0
18JUN26 92.50 C 0.00 0.00 0.00 18.21 -4.01 0 0 0 0
18JUN26 95.00 C 0.00 0.00 0.00 15.71 -4.01 0 0 0 0
18JUN26 97.50 C 0.00 0.00 0.00 13.22 -4.01 63 0 0 0
18JUN26 100.00 C 0.00 0.00 0.00 10.73 -4.02 58 0 0 0
18JUN26 102.50 C 0.00 0.00 0.00 8.29 -4.03 59 0 0 0
18JUN26 105.00 C 0.00 0.00 0.00 5.97 -3.99 58 0 0 0
18JUN26 107.50 C 0.00 0.00 0.00 3.81 -3.94 54 0 0 0
18JUN26 110.00 C 2.50 2.95 2.50 2.25 -3.51 57 20 15 +15
18JUN26 112.50 C 1.60 1.93 1.05 1.15 -2.93 57 159 272 0
18JUN26 115.00 C 1.70 1.77 0.55 0.54 -2.25 59 210 504 +10
18JUN26 117.50 C 0.98 0.98 0.25 0.20 -1.55 59 96 832 +56
18JUN26 120.00 C 0.53 0.53 0.16 0.07 -0.96 59 64 561 -4
18JUN26 122.50 C 0.20 0.20 0.13 0.02 -0.55 59 46 340 +13
18JUN26 125.00 C 0.00 0.00 0.00 0.01 -0.28 64 0 368 0
18JUN26 127.50 C 0.00 0.00 0.00 0.01 -0.13 73 0 200 0
18JUN26 130.00 C 0.00 0.00 0.00 0.01 -0.06 82 0 299 0
18JUN26 132.50 C 0.00 0.00 0.00 0.01 -0.02 91 0 281 0
18JUN26 135.00 C 0.00 0.00 0.00 0.01 -0.01 99 0 58 0
18JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
18JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
18JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
18JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
18JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
26JUN26 92.50 C 0.00 0.00 0.00 18.32 -4.34 50 0 0 0
26JUN26 95.00 C 0.00 0.00 0.00 15.89 -4.62 50 0 0 0
26JUN26 97.50 C 0.00 0.00 0.00 13.52 -4.01 50 0 0 0
26JUN26 100.00 C 0.00 0.00 0.00 11.25 -3.97 50 0 0 0
26JUN26 102.50 C 0.00 0.00 0.00 9.13 -3.89 50 0 0 0
26JUN26 105.00 C 0.00 0.00 0.00 7.21 -3.74 50 0 0 0
26JUN26 107.50 C 0.00 0.00 0.00 5.41 -3.64 49 0 0 0
26JUN26 110.00 C 4.08 4.08 4.08 3.98 -3.34 49 9 9 +9
26JUN26 112.50 C 3.45 3.69 2.76 2.85 -3.03 49 171 360 +36
26JUN26 115.00 C 2.61 2.68 1.99 2.04 -2.57 50 580 734 +390
26JUN26 117.50 C 2.63 2.63 1.56 1.40 -2.09 51 527 600 +236
26JUN26 120.00 C 1.95 2.08 0.96 0.90 -1.77 51 365 444 +280
26JUN26 122.50 C 0.98 0.98 0.73 0.56 -1.40 50 40 130 +25
26JUN26 125.00 C 0.88 0.88 0.63 0.34 -1.06 50 22 164 +22
26JUN26 127.50 C 0.53 0.53 0.37 0.20 -0.79 51 1,016 1,118 +984
26JUN26 130.00 C 0.43 0.43 0.40 0.11 -0.57 50 35 106 -20
26JUN26 132.50 C 0.34 0.34 0.34 0.06 -0.40 50 8 30 -8
26JUN26 135.00 C 0.00 0.00 0.00 0.04 -0.26 52 0 1 0
26JUN26 137.50 C 0.00 0.00 0.00 0.02 -0.18 51 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 68.74 -4.01 0 0 800 0
29JUN26 43.00 C 0.00 0.00 0.00 67.74 -4.01 0 0 300 0
29JUN26 44.00 C 0.00 0.00 0.00 66.74 -4.01 0 0 200 0
29JUN26 45.00 C 0.00 0.00 0.00 65.75 -4.00 152 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 64.75 -4.00 145 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 63.75 -4.00 138 0 30 0
29JUN26 48.00 C 0.00 0.00 0.00 62.75 -4.00 130 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 61.75 -4.00 119 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 60.75 -4.00 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 58.25 -4.01 0 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 55.76 -4.00 119 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 53.26 -4.00 105 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 50.76 -4.01 0 0 167 0
29JUN26 62.50 C 0.00 0.00 0.00 48.26 -4.01 0 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 45.77 -4.00 92 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 43.27 -4.00 80 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 40.77 -4.01 0 0 377 0
29JUN26 72.50 C 0.00 0.00 0.00 38.27 -4.01 0 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 35.78 -4.00 68 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 33.28 -4.00 59 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 30.78 -4.01 0 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 28.28 -4.01 0 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 25.79 -4.44 48 0 24 0
29JUN26 87.50 C 0.00 0.00 0.00 23.65 -4.18 79 0 216 0
29JUN26 90.00 C 0.00 0.00 0.00 20.72 -4.41 0 0 1,294 0
29JUN26 92.50 C 0.00 0.00 0.00 18.61 -4.23 62 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 15.96 -4.62 47 0 271 0
29JUN26 97.50 C 0.00 0.00 0.00 13.62 -4.00 47 0 166 0
29JUN26 100.00 C 0.00 0.00 0.00 11.39 -3.96 47 0 269 0
29JUN26 102.50 C 0.00 0.00 0.00 9.31 -3.87 47 0 204 0
29JUN26 105.00 C 0.00 0.00 0.00 7.27 -3.88 45 0 1,398 0
29JUN26 107.50 C 0.00 0.00 0.00 5.66 -3.63 46 0 1,721 0
29JUN26 110.00 C 4.95 4.95 4.35 4.27 -3.43 46 11 5,573 +2
29JUN26 112.50 C 0.00 0.00 0.00 3.13 -2.99 46 0 4,190 0
29JUN26 115.00 C 3.48 3.48 2.28 2.30 -2.54 47 141 9,274 +33
29JUN26 117.50 C 2.02 2.25 1.64 1.62 -2.16 48 154 3,242 +47
29JUN26 120.00 C 1.76 1.76 1.21 1.09 -1.86 48 372 5,997 +166
29JUN26 122.50 C 1.11 1.21 0.88 0.71 -1.50 47 187 4,136 -15
29JUN26 125.00 C 1.39 1.39 0.63 0.45 -1.17 47 684 11,224 -34
29JUN26 127.50 C 0.65 0.68 0.47 0.28 -0.89 47 146 2,313 +123
29JUN26 130.00 C 0.49 0.54 0.34 0.16 -0.67 47 205 11,134 -33
29JUN26 132.50 C 0.40 0.40 0.27 0.10 -0.48 48 117 2,700 +55
29JUN26 135.00 C 0.32 0.33 0.32 0.06 -0.34 48 5 2,921 -3
29JUN26 137.50 C 0.20 0.20 0.18 0.03 -0.24 47 240 2,004 -240
29JUN26 140.00 C 0.26 0.26 0.13 0.02 -0.16 48 100 8,255 +11
29JUN26 142.50 C 0.16 0.16 0.13 0.01 -0.11 48 106 2,547 -106
29JUN26 145.00 C 0.16 0.16 0.10 0.01 -0.07 51 59 4,584 +5
29JUN26 147.50 C 0.00 0.00 0.00 0.01 -0.04 54 0 1,648 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 13,718 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 -0.01 59 0 663 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 62 0 4,231 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 65 0 574 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3,114 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 70 0 666 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 72 0 6,050 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 75 0 752 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 77 0 4,294 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 79 0 398 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 82 0 217 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 84 0 366 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 86 0 983 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 88 0 384 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 91 0 434 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 93 0 261 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 95 0 306 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 97 0 230 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 99 0 236 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 101 0 100 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 103 0 380 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 107 0 202 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 110 0 963 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 114 0 190 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 118 0 1,026 0
30JUL26 60.00 C 0.00 0.00 0.00 50.91 -4.00 58 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 48.41 -4.01 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 45.93 -4.00 53 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 43.44 -4.01 50 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 40.96 -4.01 50 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 38.27 -4.63 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 36.17 -3.87 59 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 33.46 -4.13 0 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 31.28 -4.33 54 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 29.08 -4.13 58 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 26.79 -4.05 57 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 24.29 -4.53 52 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 22.40 -3.91 56 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 20.25 -4.01 55 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 17.86 -4.11 50 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 16.29 -3.92 53 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 14.15 -3.91 50 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 12.48 -3.51 50 0 26 0
30JUL26 105.00 C 0.00 0.00 0.00 10.70 -3.61 48 0 180 0
30JUL26 107.50 C 0.00 0.00 0.00 9.35 -3.38 49 0 936 0
30JUL26 110.00 C 0.00 0.00 0.00 8.17 -3.16 50 0 972 0
30JUL26 112.50 C 7.30 8.05 6.99 7.08 -2.85 50 136 303 +36
30JUL26 115.00 C 0.00 0.00 0.00 6.10 -2.69 50 0 731 0
30JUL26 117.50 C 0.00 0.00 0.00 5.29 -2.43 51 0 1,301 0
30JUL26 120.00 C 4.85 4.85 4.85 4.50 -2.30 51 4 629 +4
30JUL26 122.50 C 4.25 4.51 4.25 3.79 -2.15 51 31 871 +1
30JUL26 125.00 C 3.92 3.92 3.70 3.17 -1.97 51 19 594 -15
30JUL26 127.50 C 3.34 3.34 3.34 2.64 -1.78 51 15 1,321 0
30JUL26 130.00 C 2.90 2.90 2.50 2.19 -1.60 51 40 1,453 -10
30JUL26 132.50 C 0.00 0.00 0.00 1.80 -1.43 51 0 10,729 0
30JUL26 135.00 C 2.26 2.26 2.15 1.48 -1.26 51 102 1,037 -2
30JUL26 137.50 C 1.89 1.89 1.89 1.21 -1.11 51 6 979 0
30JUL26 140.00 C 1.63 1.63 1.44 0.98 -0.98 50 7 1,415 0
30JUL26 142.50 C 1.30 1.30 1.30 0.79 -0.86 50 2 1,084 0
30JUL26 145.00 C 0.00 0.00 0.00 0.64 -0.74 50 0 1,761 0
30JUL26 147.50 C 0.00 0.00 0.00 0.52 -0.64 50 0 1,409 0
30JUL26 150.00 C 0.99 1.03 0.99 0.41 -0.55 50 3 3,575 0
30JUL26 152.50 C 0.00 0.00 0.00 0.33 -0.47 50 0 253 0
30JUL26 155.00 C 0.81 0.81 0.81 0.26 -0.40 50 1 941 -1
30JUL26 157.50 C 0.00 0.00 0.00 0.21 -0.34 50 0 194 0
30JUL26 160.00 C 0.00 0.00 0.00 0.16 -0.29 50 0 1,999 0
30JUL26 162.50 C 0.54 0.55 0.54 0.13 -0.24 50 3 271 +3
30JUL26 165.00 C 0.47 0.47 0.47 0.10 -0.21 50 5 4,021 0
30JUL26 167.50 C 0.00 0.00 0.00 0.08 -0.17 50 0 2,186 0
30JUL26 170.00 C 0.42 0.42 0.42 0.07 -0.14 51 1 237 0
30JUL26 172.50 C 0.00 0.00 0.00 0.05 -0.12 50 0 182 0
30JUL26 175.00 C 0.00 0.00 0.00 0.04 -0.10 51 0 771 0
28AUG26 60.00 C 0.00 0.00 0.00 51.06 -4.01 51 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 48.60 -4.00 52 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 46.14 -4.00 52 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 43.70 -4.00 52 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 41.28 -3.99 52 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 38.89 -4.01 52 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 36.53 -3.96 52 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 34.22 -3.93 52 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 31.95 -3.91 52 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 29.74 -3.87 52 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 27.75 -3.67 54 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 25.26 -4.23 49 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 23.69 -3.70 53 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 21.73 -3.87 53 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 19.86 -3.97 52 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 18.10 -3.67 52 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 16.47 -3.71 52 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 14.95 -3.22 52 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 13.53 -3.10 52 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 11.89 -3.29 50 0 0 0
28AUG26 110.00 C 10.85 10.85 10.85 10.86 -2.91 52 1 11 +1
28AUG26 112.50 C 0.00 0.00 0.00 9.78 -2.61 52 0 425 0
28AUG26 115.00 C 0.00 0.00 0.00 8.67 -2.60 51 0 154 0
28AUG26 117.50 C 0.00 0.00 0.00 7.78 -2.46 52 0 560 0
28AUG26 120.00 C 7.24 7.24 7.24 6.99 -2.31 52 20 178 +20
28AUG26 122.50 C 0.00 0.00 0.00 6.28 -2.15 52 0 362 0
28AUG26 125.00 C 0.00 0.00 0.00 5.67 -1.98 53 0 349 0
28AUG26 127.50 C 5.48 5.48 5.48 5.01 -1.92 53 1 427 0
28AUG26 130.00 C 4.80 4.80 4.80 4.42 -1.78 53 3 640 +3
28AUG26 132.50 C 4.28 4.50 4.28 3.89 -1.65 53 2 1,132 -1
28AUG26 135.00 C 4.00 4.00 4.00 3.42 -1.52 53 2 1,549 0
28AUG26 137.50 C 4.00 4.00 3.53 3.00 -1.39 53 47 717 -20
28AUG26 140.00 C 3.00 3.00 3.00 2.62 -1.29 53 1 1,536 +1
28AUG26 142.50 C 0.00 0.00 0.00 2.29 -1.18 53 0 850 0
28AUG26 145.00 C 0.00 0.00 0.00 2.00 -1.07 53 0 1,020 0
28AUG26 147.50 C 0.00 0.00 0.00 1.74 -0.90 53 0 487 0
28AUG26 150.00 C 2.22 2.22 2.22 1.51 -0.82 53 1 254 0
28AUG26 152.50 C 0.00 0.00 0.00 1.31 -0.75 52 0 116 0
28AUG26 155.00 C 0.00 0.00 0.00 1.14 -0.67 53 0 195 0
28AUG26 157.50 C 0.00 0.00 0.00 0.99 -0.61 53 0 130 0
28AUG26 160.00 C 0.00 0.00 0.00 0.85 -0.55 52 0 101 0
28AUG26 162.50 C 0.00 0.00 0.00 0.74 -0.49 52 0 160 0
28AUG26 165.00 C 0.00 0.00 0.00 0.64 -0.44 52 0 157 0
28AUG26 167.50 C 0.00 0.00 0.00 0.55 -0.40 52 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 0.47 -0.36 52 0 8 0
28AUG26 172.50 C 0.00 0.00 0.00 0.41 -0.32 52 0 84 0
28AUG26 175.00 C 0.93 0.93 0.93 0.35 -0.29 52 55 187 +30
29SEP26 55.00 C 0.00 0.00 0.00 56.18 -4.00 51 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 53.72 -4.00 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 51.28 -4.00 51 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 48.85 -3.99 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 46.44 -3.99 51 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 44.05 -3.99 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 41.70 -3.98 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 39.39 -3.96 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 37.12 -3.94 51 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 34.90 -3.91 51 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 32.74 -3.87 51 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 30.64 -3.84 51 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 28.47 -3.93 49 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 26.86 -3.53 52 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 24.71 -3.83 50 0 65 0
29SEP26 92.50 C 0.00 0.00 0.00 23.02 -3.61 51 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 21.28 -3.61 51 0 136 0
29SEP26 97.50 C 0.00 0.00 0.00 19.47 -3.63 50 0 90 0
29SEP26 100.00 C 0.00 0.00 0.00 18.10 -3.59 51 0 328 0
29SEP26 102.50 C 0.00 0.00 0.00 16.64 -3.48 51 0 503 0
29SEP26 105.00 C 0.00 0.00 0.00 14.94 -3.47 49 0 1,967 0
29SEP26 107.50 C 0.00 0.00 0.00 13.64 -3.60 49 0 1,238 0
29SEP26 110.00 C 12.60 12.87 12.60 12.50 -3.19 49 18 2,759 +1
29SEP26 112.50 C 11.88 11.88 11.88 11.35 -2.83 49 15 2,118 +15
29SEP26 115.00 C 10.80 11.00 10.57 10.48 -2.60 50 22 2,989 +21
29SEP26 117.50 C 0.00 0.00 0.00 9.59 -2.47 50 0 1,330 0
29SEP26 120.00 C 9.15 9.15 9.15 8.81 -2.32 51 1 2,171 0
29SEP26 122.50 C 0.00 0.00 0.00 7.90 -2.36 50 0 4,148 0
29SEP26 125.00 C 7.65 7.65 7.65 7.41 -2.05 51 1 8,497 +1
29SEP26 127.50 C 0.00 0.00 0.00 6.72 -2.04 51 0 1,193 0
29SEP26 130.00 C 0.00 0.00 0.00 6.07 -1.98 51 0 7,998 0
29SEP26 132.50 C 0.00 0.00 0.00 5.48 -1.90 51 0 766 0
29SEP26 135.00 C 0.00 0.00 0.00 4.93 -1.79 51 0 1,728 0
29SEP26 137.50 C 4.87 4.87 4.87 4.44 -1.68 51 60 550 0
29SEP26 140.00 C 0.00 0.00 0.00 3.99 -1.57 51 0 3,697 0
29SEP26 142.50 C 0.00 0.00 0.00 3.58 -1.47 51 0 1,709 0
29SEP26 145.00 C 4.00 4.00 4.00 3.21 -1.37 51 10 969 0
29SEP26 147.50 C 0.00 0.00 0.00 2.80 -1.24 51 0 2,197 0
29SEP26 150.00 C 0.00 0.00 0.00 2.58 -1.19 51 0 1,884 0
29SEP26 152.50 C 0.00 0.00 0.00 2.24 -1.07 51 0 194 0
29SEP26 155.00 C 2.90 2.90 2.90 2.06 -0.93 51 5 1,364 0
29SEP26 157.50 C 0.00 0.00 0.00 1.84 -0.87 51 0 433 0
29SEP26 160.00 C 0.00 0.00 0.00 1.59 -0.86 51 0 6,292 0
29SEP26 162.50 C 0.00 0.00 0.00 1.42 -0.79 51 0 449 0
29SEP26 165.00 C 0.00 0.00 0.00 1.27 -0.72 51 0 711 0
29SEP26 167.50 C 2.00 2.00 2.00 1.13 -0.67 51 1 215 +1
29SEP26 170.00 C 0.00 0.00 0.00 1.01 -0.61 51 0 245 0
29SEP26 172.50 C 0.00 0.00 0.00 0.89 -0.57 51 0 134 0
29SEP26 175.00 C 0.00 0.00 0.00 0.80 -0.51 51 0 1,702 0
29SEP26 177.50 C 0.00 0.00 0.00 0.71 -0.47 51 0 106 0
29SEP26 180.00 C 0.00 0.00 0.00 0.63 -0.43 51 0 178 0
29SEP26 182.50 C 0.00 0.00 0.00 0.56 -0.40 51 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 0.50 -0.36 51 0 195 0
29SEP26 187.50 C 0.00 0.00 0.00 0.44 -0.33 51 0 0 0
29SEP26 190.00 C 1.03 1.03 1.03 0.39 -0.31 51 1 85 -1
29SEP26 192.50 C 0.00 0.00 0.00 0.35 -0.27 51 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 0.31 -0.25 51 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 0.27 -0.23 51 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 0.24 -0.21 51 0 1,305 0
29SEP26 205.00 C 0.00 0.00 0.00 0.19 -0.17 51 0 357 0
29SEP26 210.00 C 0.00 0.00 0.00 0.15 -0.14 51 0 297 0
29SEP26 215.00 C 0.00 0.00 0.00 0.12 -0.12 51 0 147 0
29SEP26 220.00 C 0.51 0.51 0.50 0.09 -0.10 51 135 643 +5
30DEC26 55.00 C 0.00 0.00 0.00 56.83 -3.97 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 54.48 -3.96 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 52.16 -3.95 50 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 49.88 -3.93 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 47.64 -3.91 50 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 45.44 -3.88 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 43.30 -3.84 50 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 41.20 -3.81 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 39.16 -3.77 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 37.18 -3.72 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 35.26 -3.67 50 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 33.40 -3.62 50 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 31.61 -3.56 50 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 29.88 -3.50 50 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 28.22 -3.43 50 0 20 0
30DEC26 92.50 C 0.00 0.00 0.00 26.63 -3.36 50 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 25.10 -3.29 50 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 23.65 -3.21 50 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 21.66 -3.73 48 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 20.36 -3.62 48 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 19.14 -3.21 48 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 17.92 -3.20 48 0 102 0
30DEC26 110.00 C 16.85 16.85 16.85 16.85 -3.01 48 2 16,825 0
30DEC26 112.50 C 0.00 0.00 0.00 15.77 -2.74 48 0 1,777 0
30DEC26 115.00 C 15.32 15.32 15.32 15.05 -2.42 49 2 4,029 +2
30DEC26 117.50 C 0.00 0.00 0.00 14.06 -2.43 49 0 6,249 0
30DEC26 120.00 C 0.00 0.00 0.00 13.23 -2.34 50 0 1,744 0
30DEC26 122.50 C 0.00 0.00 0.00 12.43 -2.27 50 0 854 0
30DEC26 125.00 C 11.68 11.71 11.68 11.61 -2.27 50 546 4,099 0
30DEC26 127.50 C 0.00 0.00 0.00 11.04 -2.07 50 0 641 0
30DEC26 130.00 C 0.00 0.00 0.00 10.29 -2.10 50 0 3,574 0
30DEC26 132.50 C 0.00 0.00 0.00 9.35 -2.36 49 0 990 0
30DEC26 135.00 C 0.00 0.00 0.00 9.09 -2.04 51 0 4,360 0
30DEC26 137.50 C 0.00 0.00 0.00 8.56 -1.93 51 0 876 0
30DEC26 140.00 C 0.00 0.00 0.00 8.00 -1.84 51 0 1,283 0
30DEC26 142.50 C 0.00 0.00 0.00 7.47 -1.75 51 0 1,560 0
30DEC26 145.00 C 0.00 0.00 0.00 6.76 -1.88 50 0 705 0
30DEC26 147.50 C 0.00 0.00 0.00 6.30 -1.80 50 0 1,080 0
30DEC26 150.00 C 0.00 0.00 0.00 5.88 -1.48 50 0 1,259 0
30DEC26 152.50 C 0.00 0.00 0.00 5.48 -1.42 50 0 611 0
30DEC26 155.00 C 0.00 0.00 0.00 5.10 -1.36 50 0 808 0
30DEC26 157.50 C 0.00 0.00 0.00 4.76 -1.29 50 0 130 0
30DEC26 160.00 C 0.00 0.00 0.00 4.43 -1.23 50 0 322 0
30DEC26 162.50 C 0.00 0.00 0.00 4.13 -1.17 50 0 141 0
30DEC26 165.00 C 0.00 0.00 0.00 3.84 -1.12 50 0 507 0
30DEC26 167.50 C 0.00 0.00 0.00 3.68 -0.96 50 0 6,805 0
30DEC26 170.00 C 0.00 0.00 0.00 3.33 -1.01 50 0 1,544 0
30DEC26 172.50 C 0.00 0.00 0.00 3.10 -0.96 50 0 120 0
30DEC26 175.00 C 0.00 0.00 0.00 2.89 -0.91 50 0 47 0
30DEC26 177.50 C 0.00 0.00 0.00 2.69 -0.86 50 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 2.50 -0.82 50 0 1,865 0
30DEC26 182.50 C 0.00 0.00 0.00 2.33 -0.78 50 0 20 0
30DEC26 185.00 C 0.00 0.00 0.00 2.23 -0.76 50 0 387 0
30DEC26 187.50 C 0.00 0.00 0.00 2.02 -0.70 50 0 199 0
30DEC26 190.00 C 0.00 0.00 0.00 1.88 -0.66 50 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 1.74 -0.63 50 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 1.62 -0.60 50 0 204 0
30DEC26 197.50 C 0.00 0.00 0.00 1.51 -0.57 50 0 77 0
30DEC26 200.00 C 0.00 0.00 0.00 1.41 -0.53 50 0 512 0
30MAR27 57.50 C 0.00 0.00 0.00 55.36 -3.94 49 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 53.16 -3.93 49 0 60 0
30MAR27 62.50 C 0.00 0.00 0.00 51.00 -3.91 49 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 48.89 -3.89 49 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 46.83 -3.86 49 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 44.82 -3.83 49 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 42.87 -3.79 49 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 40.97 -3.76 49 0 60 0
30MAR27 77.50 C 0.00 0.00 0.00 39.13 -3.71 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 37.34 -3.68 49 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 35.62 -3.62 49 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 33.96 -3.57 49 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 32.35 -3.52 49 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 30.80 -3.47 49 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 29.32 -3.40 49 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 27.89 -3.34 49 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 26.52 -3.28 49 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 25.21 -3.21 49 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 23.45 -3.65 47 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 22.29 -3.54 48 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 20.97 -3.30 47 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 19.99 -2.97 47 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 19.02 -2.79 48 0 431 0
30MAR27 115.00 C 0.00 0.00 0.00 18.10 -2.71 48 0 48 0
30MAR27 117.50 C 0.00 0.00 0.00 17.23 -2.63 48 0 52 0
30MAR27 120.00 C 16.35 16.36 16.35 16.40 -2.54 48 300 333 +298
30MAR27 122.50 C 0.00 0.00 0.00 15.62 -2.48 49 0 140 0
30MAR27 125.00 C 0.00 0.00 0.00 14.88 -2.40 49 0 36 0
30MAR27 127.50 C 0.00 0.00 0.00 14.18 -2.35 49 0 76 0
30MAR27 130.00 C 0.00 0.00 0.00 13.50 -2.27 49 0 56 0
30MAR27 132.50 C 0.00 0.00 0.00 12.88 -2.18 49 0 93 0
30MAR27 135.00 C 12.21 12.21 12.21 12.29 -2.11 50 3 392 0
30MAR27 137.50 C 0.00 0.00 0.00 11.63 -2.14 50 0 405 0
30MAR27 140.00 C 0.00 0.00 0.00 11.06 -2.16 50 0 209 0
30MAR27 142.50 C 0.00 0.00 0.00 10.19 -2.39 49 0 130 0
30MAR27 145.00 C 0.00 0.00 0.00 9.93 -1.68 50 0 100 0
30MAR27 147.50 C 0.00 0.00 0.00 9.40 -1.96 50 0 3 0
30MAR27 150.00 C 0.00 0.00 0.00 8.64 -2.15 49 0 123 0
30MAR27 152.50 C 0.00 0.00 0.00 8.18 -1.77 49 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 7.74 -1.72 49 0 115 0
30MAR27 157.50 C 0.00 0.00 0.00 7.32 -1.66 49 0 51 0
30MAR27 160.00 C 0.00 0.00 0.00 6.93 -1.60 49 0 137 0
30MAR27 162.50 C 0.00 0.00 0.00 6.56 -1.54 49 0 322 0
30MAR27 165.00 C 0.00 0.00 0.00 6.21 -1.49 49 0 105 0
30MAR27 167.50 C 0.00 0.00 0.00 5.88 -1.43 49 0 20 0
30MAR27 170.00 C 0.00 0.00 0.00 5.56 -1.39 49 0 88 0
30MAR27 172.50 C 0.00 0.00 0.00 5.26 -1.34 49 0 57 0
30MAR27 175.00 C 0.00 0.00 0.00 4.98 -1.29 49 0 73 0
30MAR27 177.50 C 0.00 0.00 0.00 4.71 -1.24 49 0 60 0
30MAR27 180.00 C 0.00 0.00 0.00 4.46 -1.19 49 0 274 0
29JUN27 90.00 C 0.00 0.00 0.00 33.24 -3.35 48 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 31.83 -3.30 48 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 30.48 -3.24 48 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 29.18 -3.18 48 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 27.93 -3.12 48 0 2 0
29JUN27 102.50 C 0.00 0.00 0.00 26.72 -3.07 48 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 25.57 -3.00 48 0 2 0
29JUN27 107.50 C 0.00 0.00 0.00 23.76 -3.64 47 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 22.76 -3.11 47 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 21.85 -2.85 47 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 20.94 -2.87 47 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 20.08 -2.71 48 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 19.26 -2.30 48 0 446 0
29JUN27 122.50 C 0.00 0.00 0.00 18.38 -2.77 48 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 17.70 -2.52 48 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 16.99 -2.46 48 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 16.34 -2.36 48 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 15.63 -2.33 49 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 15.08 -2.24 49 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 14.50 -2.17 49 0 0 0
29JUN27 140.00 C 14.20 14.20 14.20 13.92 -2.20 49 2 2 +2
29JUN27 142.50 C 0.00 0.00 0.00 13.02 -2.54 48 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 12.45 -2.45 48 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 11.97 -1.89 49 0 1 0
29JUN27 150.00 C 0.00 0.00 0.00 11.37 -1.91 48 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 10.87 -1.86 48 0 44 0
29JUN27 155.00 C 0.00 0.00 0.00 10.39 -1.80 48 0 44 0
29JUN27 157.50 C 0.00 0.00 0.00 9.93 -1.75 48 0 53 0
TOTAL CALL 7,527 332,060 +2,450
18JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
18JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
18JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 68 0 20 0
18JUN26 100.00 P 0.11 0.11 0.07 0.02 -0.01 61 45 33 +20
18JUN26 102.50 P 0.00 0.00 0.00 0.08 -0.01 60 0 97 0
18JUN26 105.00 P 0.44 0.46 0.33 0.26 +0.02 59 373 894 +168
18JUN26 107.50 P 0.50 1.04 0.50 0.73 +0.19 59 335 444 -31
18JUN26 110.00 P 1.02 1.79 0.94 1.64 +0.58 60 849 1,097 +554
18JUN26 112.50 P 1.97 2.74 1.84 3.05 +1.24 61 110 644 +40
18JUN26 115.00 P 0.00 0.00 0.00 4.95 +2.05 65 0 844 0
18JUN26 117.50 P 0.00 0.00 0.00 6.98 +2.40 58 0 400 0
18JUN26 120.00 P 0.00 0.00 0.00 9.35 +2.95 58 0 10 0
18JUN26 122.50 P 0.00 0.00 0.00 11.81 +3.48 59 0 0 0
18JUN26 125.00 P 0.00 0.00 0.00 14.30 +3.74 0 0 0 0
18JUN26 127.50 P 0.00 0.00 0.00 16.80 +3.88 0 0 0 0
18JUN26 130.00 P 0.00 0.00 0.00 19.30 +3.96 0 0 0 0
18JUN26 132.50 P 0.00 0.00 0.00 21.80 +3.99 0 0 0 0
18JUN26 135.00 P 0.00 0.00 0.00 24.30 +4.00 0 0 0 0
18JUN26 137.50 P 0.00 0.00 0.00 26.80 +4.00 0 0 0 0
18JUN26 140.00 P 0.00 0.00 0.00 29.30 +4.00 0 0 0 0
18JUN26 142.50 P 0.00 0.00 0.00 31.80 +4.00 0 0 0 0
18JUN26 145.00 P 0.00 0.00 0.00 34.30 +4.00 0 0 0 0
18JUN26 147.50 P 0.00 0.00 0.00 36.80 +4.00 0 0 0 0
26JUN26 92.50 P 0.00 0.00 0.00 0.05 -0.02 51 0 0 0
26JUN26 95.00 P 0.00 0.00 0.00 0.12 -0.01 51 0 0 0
26JUN26 97.50 P 0.40 0.40 0.40 0.25 0.00 50 15 15 +15
26JUN26 100.00 P 0.60 0.60 0.60 0.48 +0.03 51 2 2 +2
26JUN26 102.50 P 1.03 1.04 0.92 0.88 +0.12 51 49 98 +30
26JUN26 105.00 P 1.40 1.68 1.20 1.47 +0.27 51 152 333 +103
26JUN26 107.50 P 1.93 2.48 1.76 2.30 +0.53 51 341 281 +96
26JUN26 110.00 P 2.89 3.50 2.89 3.42 +0.91 52 180 201 +140
26JUN26 112.50 P 4.10 4.64 4.10 4.73 +1.28 51 24 110 +4
26JUN26 115.00 P 0.00 0.00 0.00 6.38 +1.69 52 0 276 0
26JUN26 117.50 P 0.00 0.00 0.00 8.09 +1.84 50 0 288 0
26JUN26 120.00 P 0.00 0.00 0.00 10.10 +2.06 50 0 90 0
26JUN26 122.50 P 0.00 0.00 0.00 12.27 +2.66 50 0 0 0
26JUN26 125.00 P 0.00 0.00 0.00 14.56 +2.98 50 0 0 0
26JUN26 127.50 P 0.00 0.00 0.00 16.93 +3.26 50 0 0 0
26JUN26 130.00 P 0.00 0.00 0.00 19.36 +3.48 50 0 0 0
26JUN26 132.50 P 0.00 0.00 0.00 21.82 +3.66 50 0 0 0
26JUN26 135.00 P 0.00 0.00 0.00 24.49 +3.97 69 0 0 0
26JUN26 137.50 P 0.00 0.00 0.00 26.80 +3.88 0 0 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 0.00 163 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 159 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 0.00 144 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 0.00 128 0 157 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 120 0 61 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 113 0 1,121 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 106 0 207 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 99 0 109 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 93 0 431 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 86 0 920 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 80 0 1,330 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 74 0 4,940 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 68 0 460 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 63 0 710 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 57 0 656 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 52 0 733 0
29JUN26 87.50 P 0.12 0.12 0.12 0.02 0.00 50 57 943 +57
29JUN26 90.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 7,329 0
29JUN26 92.50 P 0.00 0.00 0.00 0.08 -0.01 48 0 1,066 0
29JUN26 95.00 P 0.31 0.37 0.31 0.17 -0.01 47 34 1,285 +34
29JUN26 97.50 P 0.56 0.57 0.50 0.33 0.00 48 182 1,353 -95
29JUN26 100.00 P 0.87 0.87 0.71 0.61 +0.05 47 25 10,578 -1
29JUN26 102.50 P 1.31 1.35 0.96 1.04 +0.14 47 535 8,497 -430
29JUN26 105.00 P 1.99 1.99 1.52 1.67 +0.29 48 387 9,611 -299
29JUN26 107.50 P 2.88 2.88 2.32 2.50 +0.49 47 1,152 5,230 +34
29JUN26 110.00 P 3.29 3.68 3.29 3.65 +0.95 48 955 15,904 -338
29JUN26 112.50 P 5.10 5.23 5.10 5.04 +1.34 49 3 4,347 +1
29JUN26 115.00 P 6.19 6.80 6.19 6.61 +1.60 49 55 8,876 -1
29JUN26 117.50 P 0.00 0.00 0.00 8.28 +1.74 47 0 2,959 0
29JUN26 120.00 P 0.00 0.00 0.00 10.26 +2.22 47 0 9,993 0
29JUN26 122.50 P 0.00 0.00 0.00 12.40 +2.58 47 0 2,876 0
29JUN26 125.00 P 14.70 14.90 14.50 14.89 +3.14 53 137 5,291 0
29JUN26 127.50 P 0.00 0.00 0.00 16.99 +3.17 47 0 6,731 0
29JUN26 130.00 P 0.00 0.00 0.00 19.39 +3.39 47 0 8,540 0
29JUN26 132.50 P 0.00 0.00 0.00 22.10 +3.84 61 0 2,676 0
29JUN26 135.00 P 23.30 23.30 23.30 24.54 +3.95 64 4 1,595 0
29JUN26 137.50 P 0.00 0.00 0.00 27.00 +4.05 67 0 611 0
29JUN26 140.00 P 28.60 28.60 28.60 29.50 +4.10 71 100 3,506 0
29JUN26 142.50 P 0.00 0.00 0.00 31.99 +4.15 75 0 1,414 -118
29JUN26 145.00 P 0.00 0.00 0.00 34.46 +4.14 77 0 350 -823
29JUN26 147.50 P 0.00 0.00 0.00 36.80 +4.00 0 0 353 -177
29JUN26 150.00 P 0.00 0.00 0.00 39.51 +4.21 88 0 900 -21
29JUN26 152.50 P 0.00 0.00 0.00 41.80 +4.00 0 0 60 -56
29JUN26 155.00 P 0.00 0.00 0.00 44.30 +4.00 0 0 27 -62
29JUN26 157.50 P 0.00 0.00 0.00 46.80 +4.00 0 0 0 -3
29JUN26 160.00 P 0.00 0.00 0.00 49.30 +4.00 0 0 0 -60
29JUN26 162.50 P 0.00 0.00 0.00 51.80 +4.00 0 0 0 -30
29JUN26 165.00 P 0.00 0.00 0.00 54.30 +4.00 0 0 30 0
29JUN26 167.50 P 0.00 0.00 0.00 56.80 +4.00 0 0 0 -245
29JUN26 170.00 P 0.00 0.00 0.00 59.30 +4.00 0 0 0 -305
29JUN26 172.50 P 0.00 0.00 0.00 61.80 +4.00 0 0 0 -30
29JUN26 175.00 P 0.00 0.00 0.00 64.30 +4.00 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 66.80 +4.00 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 69.30 +4.00 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 71.80 +4.00 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 74.30 +4.00 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 76.80 +4.00 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 79.30 +4.00 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 81.80 +4.00 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 84.30 +4.00 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 86.80 +4.00 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 89.30 +4.00 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 94.30 +4.00 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 99.30 +4.00 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 104.30 +4.00 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 109.30 +4.00 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 61 0 60 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 50 0 19 0
30JUL26 70.00 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.04 -0.01 51 0 70 0
30JUL26 75.00 P 0.00 0.00 0.00 0.07 -0.01 50 0 10 0
30JUL26 77.50 P 0.00 0.00 0.00 0.12 -0.01 50 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 0.20 0.00 50 0 130 0
30JUL26 82.50 P 0.00 0.00 0.00 0.32 +0.01 50 0 414 0
30JUL26 85.00 P 0.65 0.65 0.65 0.49 +0.03 50 15 71 +15
30JUL26 87.50 P 0.78 0.78 0.78 0.71 +0.05 50 15 253 +15
30JUL26 90.00 P 1.08 1.12 1.04 1.01 +0.08 50 171 379 +171
30JUL26 92.50 P 0.00 0.00 0.00 1.40 +0.13 51 0 640 0
30JUL26 95.00 P 2.00 2.00 2.00 1.87 +0.21 50 1 60 +1
30JUL26 97.50 P 2.08 2.63 2.08 2.41 +0.30 50 47 926 -5
30JUL26 100.00 P 3.31 3.31 3.03 3.07 +0.41 50 57 934 +1
30JUL26 102.50 P 3.70 3.70 3.62 3.92 +0.56 50 32 1,238 +32
30JUL26 105.00 P 5.10 5.10 4.74 4.88 +0.71 50 44 1,417 +43
30JUL26 107.50 P 0.00 0.00 0.00 6.01 +0.92 50 0 884 0
30JUL26 110.00 P 6.86 7.41 6.86 7.29 +1.22 51 23 5,172 +14
30JUL26 112.50 P 0.00 0.00 0.00 8.70 +1.38 51 0 765 0
30JUL26 115.00 P 10.00 10.00 10.00 10.23 +1.58 51 1 5,794 +1
30JUL26 117.50 P 11.60 11.70 11.52 11.97 +1.86 52 8 904 0
30JUL26 120.00 P 13.05 13.05 13.05 13.73 +2.04 53 4 2,389 +4
30JUL26 122.50 P 0.00 0.00 0.00 15.12 +1.74 50 0 6,296 0
30JUL26 125.00 P 0.00 0.00 0.00 16.98 +2.06 50 0 1,070 0
30JUL26 127.50 P 0.00 0.00 0.00 19.00 +2.28 50 0 1,002 0
30JUL26 130.00 P 0.00 0.00 0.00 21.12 +2.52 50 0 771 0
30JUL26 132.50 P 0.00 0.00 0.00 23.83 +2.88 56 0 7,005 0
30JUL26 135.00 P 0.00 0.00 0.00 25.30 +2.64 49 0 632 0
30JUL26 137.50 P 0.00 0.00 0.00 28.26 +3.59 57 0 1,219 0
30JUL26 140.00 P 30.00 30.00 30.00 30.26 +3.26 54 100 1,357 +100
30JUL26 142.50 P 0.00 0.00 0.00 32.91 +3.71 59 0 653 0
30JUL26 145.00 P 0.00 0.00 0.00 34.65 +3.07 50 0 738 0
30JUL26 147.50 P 34.76 34.76 34.76 37.04 +3.34 50 1 679 +1
30JUL26 150.00 P 0.00 0.00 0.00 40.05 +4.23 62 0 181 0
30JUL26 152.50 P 0.00 0.00 0.00 42.43 +4.10 63 0 144 0
30JUL26 155.00 P 0.00 0.00 0.00 44.43 +3.95 54 0 144 0
30JUL26 157.50 P 0.00 0.00 0.00 47.07 +3.87 60 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 49.59 +4.07 63 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 52.03 +4.11 63 0 15 0
30JUL26 165.00 P 0.00 0.00 0.00 54.30 +3.93 0 0 15 0
30JUL26 167.50 P 0.00 0.00 0.00 56.80 +3.96 0 0 15 0
30JUL26 170.00 P 0.00 0.00 0.00 59.30 +3.98 0 0 15 0
30JUL26 172.50 P 0.00 0.00 0.00 61.80 +4.00 0 0 15 0
30JUL26 175.00 P 0.00 0.00 0.00 64.30 +4.00 0 0 45 0
28AUG26 60.00 P 0.00 0.00 0.00 0.02 0.00 51 0 16 0
28AUG26 62.50 P 0.00 0.00 0.00 0.05 0.00 53 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.08 +0.01 53 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.13 +0.02 53 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.19 +0.02 52 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.28 +0.02 52 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 0.42 +0.05 52 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 0.60 +0.08 52 0 5 0
28AUG26 80.00 P 0.00 0.00 0.00 0.82 +0.12 52 0 10 0
28AUG26 82.50 P 0.00 0.00 0.00 1.11 +0.17 53 0 0 0
28AUG26 85.00 P 1.51 1.51 1.51 1.47 +0.24 53 60 60 +58
28AUG26 87.50 P 0.00 0.00 0.00 1.88 +0.27 53 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 2.38 +0.30 52 0 211 0
28AUG26 92.50 P 2.80 2.80 2.80 2.87 +0.29 52 200 332 +200
28AUG26 95.00 P 0.00 0.00 0.00 3.51 +0.43 51 0 852 0
28AUG26 97.50 P 4.41 4.41 4.40 4.27 +0.52 51 30 946 0
28AUG26 100.00 P 5.00 5.30 5.00 5.13 +0.66 52 8 107 0
28AUG26 102.50 P 6.00 6.00 6.00 6.09 +0.73 51 4 605 0
28AUG26 105.00 P 7.37 7.37 6.96 7.20 +0.92 52 4 394 +3
28AUG26 107.50 P 7.84 8.42 7.84 8.39 +0.90 52 35 216 0
28AUG26 110.00 P 0.00 0.00 0.00 9.74 +1.22 52 0 1,289 0
28AUG26 112.50 P 0.00 0.00 0.00 11.16 +1.34 52 0 492 0
28AUG26 115.00 P 0.00 0.00 0.00 12.69 +1.54 53 0 435 0
28AUG26 117.50 P 13.73 13.73 13.73 14.49 +1.87 54 15 1,176 +15
28AUG26 120.00 P 0.00 0.00 0.00 15.54 +1.52 51 0 431 0
28AUG26 122.50 P 0.00 0.00 0.00 17.40 +1.74 52 0 586 0
28AUG26 125.00 P 0.00 0.00 0.00 19.24 +2.06 52 0 530 0
28AUG26 127.50 P 0.00 0.00 0.00 21.15 +1.99 53 0 1,528 0
28AUG26 130.00 P 0.00 0.00 0.00 23.07 +2.06 52 0 1,471 0
28AUG26 132.50 P 0.00 0.00 0.00 25.17 +2.34 53 0 3,112 0
28AUG26 135.00 P 0.00 0.00 0.00 27.23 +2.44 54 0 1,024 0
28AUG26 137.50 P 0.00 0.00 0.00 29.58 +3.01 55 0 1,005 0
28AUG26 140.00 P 0.00 0.00 0.00 31.66 +2.86 55 0 1,556 0
28AUG26 142.50 P 0.00 0.00 0.00 33.82 +2.84 55 0 227 0
28AUG26 145.00 P 0.00 0.00 0.00 36.06 +3.01 55 0 634 0
28AUG26 147.50 P 0.00 0.00 0.00 38.31 +3.08 56 0 694 0
28AUG26 150.00 P 0.00 0.00 0.00 40.56 +3.31 56 0 414 0
28AUG26 152.50 P 0.00 0.00 0.00 43.17 +3.74 59 0 141 0
28AUG26 155.00 P 0.00 0.00 0.00 45.48 +3.76 59 0 162 0
28AUG26 157.50 P 0.00 0.00 0.00 47.78 +3.79 59 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 49.66 +3.26 52 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 52.83 +3.87 63 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 54.49 +3.20 52 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 57.35 +3.71 60 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 59.38 +3.75 52 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 61.85 +3.79 52 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 64.32 +3.57 52 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.03 0.00 50 0 200 0
29SEP26 57.50 P 0.00 0.00 0.00 0.05 0.00 50 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 0.09 0.00 51 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.14 +0.01 51 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.21 +0.02 51 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.30 +0.02 51 0 51 0
29SEP26 70.00 P 0.00 0.00 0.00 0.44 +0.04 51 0 329 0
29SEP26 72.50 P 0.00 0.00 0.00 0.60 +0.06 51 0 89 0
29SEP26 75.00 P 0.00 0.00 0.00 0.81 +0.06 51 0 125 0
29SEP26 77.50 P 0.00 0.00 0.00 1.11 +0.14 51 0 12 0
29SEP26 80.00 P 0.00 0.00 0.00 1.43 +0.16 51 0 3,977 0
29SEP26 82.50 P 0.00 0.00 0.00 1.84 +0.18 51 0 99 0
29SEP26 85.00 P 0.00 0.00 0.00 2.30 +0.23 51 0 534 0
29SEP26 87.50 P 2.94 2.94 2.94 2.85 +0.29 51 45 505 0
29SEP26 90.00 P 0.00 0.00 0.00 3.47 +0.36 51 0 3,079 0
29SEP26 92.50 P 0.00 0.00 0.00 4.18 +0.49 51 0 1,545 0
29SEP26 95.00 P 4.83 4.83 4.83 4.96 +0.58 51 3 1,869 +3
29SEP26 97.50 P 5.56 5.56 5.56 5.80 +0.68 51 15 1,313 -15
29SEP26 100.00 P 6.66 6.72 6.66 6.75 +0.77 51 4 8,628 0
29SEP26 102.50 P 7.70 7.70 7.70 7.81 +0.87 51 15 7,535 +15
29SEP26 105.00 P 0.00 0.00 0.00 8.98 +1.00 52 0 6,089 0
29SEP26 107.50 P 0.00 0.00 0.00 10.23 +1.16 52 0 5,859 0
29SEP26 110.00 P 11.67 11.67 11.09 11.60 +1.30 52 31 8,644 +29
29SEP26 112.50 P 13.11 13.12 12.44 12.99 +1.38 52 90 3,655 +60
29SEP26 115.00 P 0.00 0.00 0.00 14.54 +1.57 52 0 4,475 0
29SEP26 117.50 P 15.51 15.51 15.51 16.09 +1.62 53 15 6,287 0
29SEP26 120.00 P 0.00 0.00 0.00 17.78 +1.93 53 0 5,079 0
29SEP26 122.50 P 0.00 0.00 0.00 19.19 +1.72 52 0 2,299 0
29SEP26 125.00 P 0.00 0.00 0.00 20.95 +1.80 52 0 13,099 0
29SEP26 127.50 P 0.00 0.00 0.00 22.88 +1.88 52 0 465 0
29SEP26 130.00 P 0.00 0.00 0.00 24.75 +2.01 53 0 3,616 0
29SEP26 132.50 P 0.00 0.00 0.00 26.89 +2.40 54 0 606 0
29SEP26 135.00 P 0.00 0.00 0.00 28.90 +2.56 54 0 1,144 0
29SEP26 137.50 P 30.65 30.65 30.65 31.13 +2.84 55 10 4,283 +10
29SEP26 140.00 P 0.00 0.00 0.00 33.29 +4.16 56 0 3,887 0
29SEP26 142.50 P 0.00 0.00 0.00 35.11 +2.81 54 0 1,325 0
29SEP26 145.00 P 0.00 0.00 0.00 37.26 +2.81 55 0 244 0
29SEP26 147.50 P 0.00 0.00 0.00 39.55 +4.19 56 0 343 0
29SEP26 150.00 P 0.00 0.00 0.00 41.82 +3.31 56 0 383 0
29SEP26 152.50 P 0.00 0.00 0.00 44.06 +3.46 56 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 46.28 +3.09 56 0 1,224 0
29SEP26 157.50 P 0.00 0.00 0.00 48.85 +3.45 59 0 1,045 0
29SEP26 160.00 P 0.00 0.00 0.00 51.23 +3.84 60 0 37 0
29SEP26 162.50 P 0.00 0.00 0.00 53.51 +4.36 60 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 54.85 +3.38 51 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 57.35 +3.56 52 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 59.64 +3.52 51 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 62.05 +3.57 51 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 64.49 +3.63 51 0 35 0
29SEP26 177.50 P 0.00 0.00 0.00 66.93 +3.68 51 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 69.38 +3.73 51 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 71.85 +3.78 51 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 74.33 +3.82 51 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 76.81 +3.86 51 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 79.30 +3.90 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 81.80 +3.94 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 84.30 +3.96 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 86.80 +3.98 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 89.30 +4.00 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 94.30 +4.00 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 99.30 +4.00 0 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 104.30 +4.00 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 109.30 +4.00 0 0 0 -30
30DEC26 55.00 P 0.00 0.00 0.00 0.29 +0.03 50 0 13 0
30DEC26 57.50 P 0.00 0.00 0.00 0.41 +0.05 50 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.55 +0.05 50 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 0.74 +0.09 50 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.96 +0.09 50 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 1.23 +0.14 50 0 181 0
30DEC26 70.00 P 0.00 0.00 0.00 1.54 +0.15 50 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 1.92 +0.22 50 0 36 0
30DEC26 75.00 P 0.00 0.00 0.00 2.34 +0.23 50 0 174 0
30DEC26 77.50 P 0.00 0.00 0.00 2.82 +0.28 50 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 3.48 +0.44 51 0 437 0
30DEC26 82.50 P 0.00 0.00 0.00 4.08 +0.48 51 0 183 0
30DEC26 85.00 P 0.00 0.00 0.00 4.69 +0.38 50 0 6,767 0
30DEC26 87.50 P 0.00 0.00 0.00 5.52 +0.47 51 0 95 0
30DEC26 90.00 P 0.00 0.00 0.00 6.16 +0.36 50 0 4,372 0
30DEC26 92.50 P 0.00 0.00 0.00 7.19 +0.59 50 0 3,700 0
30DEC26 95.00 P 0.00 0.00 0.00 8.25 +0.79 51 0 712 0
30DEC26 97.50 P 0.00 0.00 0.00 9.32 +0.92 51 0 95 0
30DEC26 100.00 P 10.29 10.32 10.22 10.29 +0.87 50 1,062 4,559 +1,000
30DEC26 102.50 P 0.00 0.00 0.00 11.40 +0.89 51 0 933 0
30DEC26 105.00 P 0.00 0.00 0.00 12.71 +1.04 51 0 983 0
30DEC26 107.50 P 0.00 0.00 0.00 14.22 +1.32 51 0 1,771 0
30DEC26 110.00 P 0.00 0.00 0.00 15.41 +1.21 51 0 19,652 0
30DEC26 112.50 P 0.00 0.00 0.00 16.96 +1.60 51 0 2,568 0
30DEC26 115.00 P 18.20 18.20 18.20 18.49 +1.63 52 55 4,943 0
30DEC26 117.50 P 0.00 0.00 0.00 20.09 +1.75 52 0 2,126 0
30DEC26 120.00 P 20.97 21.90 20.97 21.69 +1.86 52 30 5,409 0
30DEC26 122.50 P 0.00 0.00 0.00 23.05 +1.64 51 0 2,485 0
30DEC26 125.00 P 0.00 0.00 0.00 24.82 +1.75 51 0 4,974 0
30DEC26 127.50 P 0.00 0.00 0.00 26.62 +2.18 52 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 28.46 +2.09 52 0 970 0
30DEC26 132.50 P 0.00 0.00 0.00 30.39 +2.31 52 0 680 0
30DEC26 135.00 P 0.00 0.00 0.00 32.18 +2.15 52 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 34.44 +2.59 53 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 36.46 +2.51 54 0 4,148 0
30DEC26 142.50 P 0.00 0.00 0.00 37.40 +2.40 50 0 1,185 0
30DEC26 145.00 P 0.00 0.00 0.00 40.41 +2.67 54 0 6,961 0
30DEC26 147.50 P 0.00 0.00 0.00 41.42 +2.49 50 0 365 0
30DEC26 150.00 P 0.00 0.00 0.00 43.49 +2.55 50 0 399 0
30DEC26 152.50 P 0.00 0.00 0.00 45.62 +2.67 50 0 530 0
30DEC26 155.00 P 0.00 0.00 0.00 47.76 +2.79 50 0 500 0
30DEC26 157.50 P 0.00 0.00 0.00 49.91 +2.81 50 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 52.06 +2.83 50 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 54.29 +2.91 50 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 56.54 +3.01 50 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 58.79 +3.10 50 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 61.05 +3.12 50 0 265 0
30DEC26 172.50 P 0.00 0.00 0.00 63.32 +3.14 50 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 65.64 +3.21 50 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 67.98 +3.29 50 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 70.32 +3.36 50 0 49 0
30DEC26 182.50 P 0.00 0.00 0.00 72.67 +3.40 50 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 75.02 +3.41 50 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 77.41 +3.46 50 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 79.81 +3.52 50 0 9 0
30DEC26 192.50 P 0.00 0.00 0.00 82.22 +3.57 50 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 84.64 +3.63 50 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 87.06 +3.65 50 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 89.49 +3.67 50 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 0.90 +0.06 49 0 35 0
30MAR27 60.00 P 0.00 0.00 0.00 1.13 +0.06 49 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 1.44 +0.10 49 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.76 +0.10 49 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 2.17 +0.17 49 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 2.60 +0.16 49 0 53 0
30MAR27 72.50 P 0.00 0.00 0.00 3.10 +0.22 49 0 910 0
30MAR27 75.00 P 0.00 0.00 0.00 3.67 +0.26 49 0 32 0
30MAR27 77.50 P 0.00 0.00 0.00 4.24 +0.25 49 0 501 0
30MAR27 80.00 P 0.00 0.00 0.00 4.95 +0.38 49 0 262 0
30MAR27 82.50 P 0.00 0.00 0.00 5.68 +0.38 49 0 8 0
30MAR27 85.00 P 6.43 6.43 6.43 6.61 +0.58 50 45 310 +45
30MAR27 87.50 P 0.00 0.00 0.00 7.51 +0.73 49 0 255 0
30MAR27 90.00 P 0.00 0.00 0.00 8.33 +0.56 49 0 363 0
30MAR27 92.50 P 0.00 0.00 0.00 9.31 +0.65 49 0 954 0
30MAR27 95.00 P 10.30 10.30 10.30 10.40 +0.78 49 60 380 +23
30MAR27 97.50 P 0.00 0.00 0.00 11.48 +0.83 49 0 143 0
30MAR27 100.00 P 0.00 0.00 0.00 12.64 +0.90 49 0 2,182 0
30MAR27 102.50 P 0.00 0.00 0.00 13.86 +0.97 49 0 61 0
30MAR27 105.00 P 0.00 0.00 0.00 15.17 +1.06 49 0 108 0
30MAR27 107.50 P 0.00 0.00 0.00 16.54 +1.16 50 0 37 0
30MAR27 110.00 P 0.00 0.00 0.00 17.97 +1.24 50 0 95 0
30MAR27 112.50 P 0.00 0.00 0.00 19.45 +1.71 50 0 1,100 0
30MAR27 115.00 P 21.11 21.18 21.11 20.99 +1.41 50 60 67 +35
30MAR27 117.50 P 22.73 22.73 22.73 22.58 +1.49 50 15 27 +12
30MAR27 120.00 P 24.33 24.33 24.33 24.17 +1.78 50 15 187 +2
30MAR27 122.50 P 0.00 0.00 0.00 25.80 +1.84 50 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 27.55 +1.97 51 0 130 0
30MAR27 127.50 P 0.00 0.00 0.00 29.30 +2.36 51 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 30.28 +1.65 49 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 32.97 +2.64 51 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 33.89 +1.85 49 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 35.76 +1.99 49 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 37.63 +1.99 49 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 39.51 +2.00 49 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 41.45 +2.07 49 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 43.47 +2.21 49 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 45.49 +2.34 49 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 47.51 +2.34 49 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 49.55 +2.36 49 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 51.61 +2.40 49 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 53.76 +2.52 49 0 2 0
30MAR27 162.50 P 0.00 0.00 0.00 55.91 +2.63 49 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 58.06 +2.69 49 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 60.23 +2.71 49 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 62.40 +2.73 49 0 2 0
30MAR27 172.50 P 0.00 0.00 0.00 64.62 +2.79 49 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 66.87 +2.87 49 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 69.13 +2.96 49 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 71.40 +3.03 49 0 2 0
29JUN27 90.00 P 10.25 10.25 10.25 10.25 +0.69 49 1 1 +1
29JUN27 92.50 P 11.02 11.02 11.02 11.23 +0.95 49 4 4 +4
29JUN27 95.00 P 0.00 0.00 0.00 12.30 +0.74 49 0 0 0
29JUN27 97.50 P 13.30 13.30 13.30 13.47 +0.83 49 1 41 +1
29JUN27 100.00 P 0.00 0.00 0.00 14.69 +0.90 49 0 580 0
29JUN27 102.50 P 0.00 0.00 0.00 15.96 +0.98 49 0 3,056 0
29JUN27 105.00 P 0.00 0.00 0.00 17.29 +1.34 49 0 20 0
29JUN27 107.50 P 0.00 0.00 0.00 18.89 +1.34 49 0 100 0
29JUN27 110.00 P 0.00 0.00 0.00 20.14 +1.32 49 0 219 0
29JUN27 112.50 P 21.30 21.30 21.30 21.50 +1.17 49 1 233 +1
29JUN27 115.00 P 0.00 0.00 0.00 23.20 +1.41 49 0 4 0
29JUN27 117.50 P 0.00 0.00 0.00 24.74 +1.44 49 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 26.37 +1.63 50 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 27.73 +1.39 49 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 29.11 +1.15 48 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 30.82 +1.08 48 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 32.53 +1.71 48 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 34.25 +1.72 48 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 35.98 +1.73 48 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 37.85 +1.88 48 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 39.73 +2.03 48 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 41.61 +2.05 48 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 43.50 +2.06 48 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 45.40 +2.08 48 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 47.34 +2.13 48 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 49.37 +2.26 48 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 51.40 +2.38 48 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 53.44 +2.41 48 0 0 0
TOTAL PUT 8,553 415,509 +38
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$ 136.00
18JUN26 117.50 C 0.00 0.00 0.00 18.52 -5.41 64 0 0 0
18JUN26 120.00 C 0.00 0.00 0.00 16.02 -5.41 54 0 0 0
18JUN26 122.50 C 0.00 0.00 0.00 13.54 -5.40 61 0 0 0
18JUN26 125.00 C 0.00 0.00 0.00 11.08 -5.38 59 0 0 0
18JUN26 127.50 C 0.00 0.00 0.00 8.71 -5.31 60 0 0 0
18JUN26 130.00 C 0.00 0.00 0.00 6.50 -5.14 60 0 0 0
18JUN26 132.50 C 0.00 0.00 0.00 4.41 -4.97 55 0 0 0
18JUN26 135.00 C 0.00 0.00 0.00 2.86 -4.44 57 0 0 0
18JUN26 137.50 C 1.36 1.36 1.36 1.71 -3.68 58 15 15 +15
18JUN26 140.00 C 0.93 0.93 0.75 0.93 -2.90 59 53 53 +53
18JUN26 142.50 C 0.00 0.00 0.00 0.49 -2.15 60 0 25 0
18JUN26 145.00 C 0.00 0.00 0.00 0.22 -1.52 60 0 30 0
18JUN26 147.50 C 0.00 0.00 0.00 0.09 -0.98 60 0 0 0
18JUN26 150.00 C 0.00 0.00 0.00 0.04 -0.58 62 0 25 0
18JUN26 152.50 C 0.00 0.00 0.00 0.02 -0.32 64 0 0 0
18JUN26 155.00 C 0.00 0.00 0.00 0.01 -0.17 67 0 0 0
18JUN26 157.50 C 0.00 0.00 0.00 0.01 -0.08 74 0 0 0
18JUN26 160.00 C 0.00 0.00 0.00 0.01 -0.03 81 0 0 0
18JUN26 162.50 C 0.00 0.00 0.00 0.01 -0.01 88 0 0 0
18JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26JUN26 117.50 C 0.00 0.00 0.00 18.77 -5.32 51 0 0 0
26JUN26 120.00 C 0.00 0.00 0.00 16.42 -5.25 51 0 0 0
26JUN26 122.50 C 0.00 0.00 0.00 14.15 -5.15 51 0 0 0
26JUN26 125.00 C 0.00 0.00 0.00 12.00 -5.00 51 0 0 0
26JUN26 127.50 C 0.00 0.00 0.00 10.00 -4.78 51 0 0 0
26JUN26 130.00 C 7.30 7.30 7.25 8.17 -4.52 50 41 41 +41
26JUN26 132.50 C 6.20 6.20 6.20 6.35 -4.39 48 100 100 +100
26JUN26 135.00 C 4.45 4.45 4.45 4.98 -3.97 49 67 67 0
26JUN26 137.50 C 0.00 0.00 0.00 3.82 -3.49 49 0 0 0
26JUN26 140.00 C 0.00 0.00 0.00 2.87 -2.97 50 0 15 0
26JUN26 142.50 C 2.59 2.59 2.05 2.11 -2.57 50 45 45 +45
26JUN26 145.00 C 1.92 1.92 1.50 1.51 -2.20 50 37 37 +37
26JUN26 147.50 C 0.00 0.00 0.00 1.09 -1.80 51 0 10 0
26JUN26 150.00 C 0.00 0.00 0.00 0.76 -1.42 51 0 0 0
26JUN26 152.50 C 0.00 0.00 0.00 0.52 -1.09 51 0 30 0
26JUN26 155.00 C 0.00 0.00 0.00 0.34 -0.83 51 0 0 0
26JUN26 157.50 C 0.00 0.00 0.00 0.22 -0.62 51 0 0 0
26JUN26 160.00 C 0.00 0.00 0.00 0.14 -0.45 51 0 0 0
26JUN26 162.50 C 0.00 0.00 0.00 0.09 -0.32 51 0 0 0
26JUN26 165.00 C 0.00 0.00 0.00 0.05 -0.23 51 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 26.15 -5.41 48 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 23.70 -5.49 49 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 21.27 -5.33 48 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 18.90 -5.27 49 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 16.59 -5.18 49 0 123 0
29JUN26 122.50 C 0.00 0.00 0.00 14.38 -5.05 49 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 12.29 -4.88 49 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 10.34 -4.66 48 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 8.57 -4.38 49 0 2,175 0
29JUN26 132.50 C 0.00 0.00 0.00 6.77 -4.27 46 0 34 0
29JUN26 135.00 C 0.00 0.00 0.00 5.42 -3.87 47 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 4.26 -3.42 47 0 82 0
29JUN26 140.00 C 3.60 3.60 3.00 3.29 -2.98 48 103 364 +83
29JUN26 142.50 C 0.00 0.00 0.00 2.49 -2.57 48 0 416 0
29JUN26 145.00 C 2.50 2.50 1.76 1.86 -2.19 48 123 845 +120
29JUN26 147.50 C 1.50 1.50 1.50 1.36 -1.87 48 83 132 -39
29JUN26 150.00 C 1.20 1.20 1.20 0.97 -1.54 48 5 336 0
29JUN26 152.50 C 1.28 1.28 1.15 0.72 -1.19 49 30 662 -30
29JUN26 155.00 C 0.98 0.98 0.55 0.50 -0.93 49 37 986 -17
29JUN26 157.50 C 0.77 0.77 0.77 0.34 -0.71 49 15 2,220 -15
29JUN26 160.00 C 0.00 0.00 0.00 0.23 -0.54 49 0 2,641 0
29JUN26 162.50 C 0.00 0.00 0.00 0.15 -0.40 49 0 1,181 0
29JUN26 165.00 C 0.00 0.00 0.00 0.10 -0.29 49 0 853 0
29JUN26 167.50 C 0.00 0.00 0.00 0.07 -0.20 49 0 708 0
29JUN26 170.00 C 0.00 0.00 0.00 0.04 -0.15 49 0 650 0
29JUN26 172.50 C 0.00 0.00 0.00 0.03 -0.10 50 0 886 0
29JUN26 175.00 C 0.15 0.15 0.15 0.02 -0.07 50 1 676 -1
29JUN26 177.50 C 0.00 0.00 0.00 0.01 -0.05 49 0 483 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 -0.03 52 0 969 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 -0.02 54 0 122 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 676 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 58 0 110 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 60 0 436 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 63 0 555 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 65 0 998 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 67 0 186 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 69 0 3,346 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 73 0 924 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 77 0 393 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 80 0 430 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 84 0 181 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 87 0 295 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 91 0 3,197 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 94 0 85 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 97 0 213 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 101 0 422 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 104 0 93 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 107 0 355 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 110 0 129 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 113 0 764 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 115 0 76 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 118 0 150 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 121 0 266 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 124 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 126 0 774 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 129 0 30 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 131 0 174 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 136 0 90 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 141 0 105 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 145 0 55 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 150 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 154 0 16 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 158 0 802 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 162 0 228 0
30JUL26 110.00 C 0.00 0.00 0.00 27.47 -5.20 50 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 25.33 -4.99 50 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 23.26 -4.82 50 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 21.27 -4.90 50 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 19.37 -4.79 50 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 17.57 -4.65 50 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 15.87 -4.50 50 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 14.28 -4.33 50 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 12.79 -4.15 50 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 11.10 -4.27 48 0 10 0
30JUL26 135.00 C 10.00 10.00 9.50 9.84 -4.06 48 60 92 +60
30JUL26 137.50 C 0.00 0.00 0.00 8.71 -3.82 48 0 189 0
30JUL26 140.00 C 0.00 0.00 0.00 7.68 -3.56 48 0 4,047 0
30JUL26 142.50 C 0.00 0.00 0.00 6.78 -3.28 49 0 300 0
30JUL26 145.00 C 7.00 7.00 5.80 5.95 -3.07 49 42 130 +10
30JUL26 147.50 C 0.00 0.00 0.00 5.25 -2.81 49 0 108 0
30JUL26 150.00 C 6.00 6.00 6.00 4.57 -2.62 50 1 489 +1
30JUL26 152.50 C 4.63 4.63 4.63 3.95 -2.48 50 5 323 +5
30JUL26 155.00 C 3.66 3.66 3.66 3.46 -2.23 50 15 344 +15
30JUL26 157.50 C 3.54 3.54 3.54 3.02 -1.98 50 15 428 +15
30JUL26 160.00 C 2.80 2.82 2.80 2.58 -1.80 50 8 176 +1
30JUL26 162.50 C 0.00 0.00 0.00 2.20 -1.62 50 0 104 0
30JUL26 165.00 C 2.00 2.00 2.00 1.87 -1.46 50 1 201 +1
30JUL26 167.50 C 0.00 0.00 0.00 1.59 -1.31 50 0 180 0
30JUL26 170.00 C 0.00 0.00 0.00 1.34 -1.17 50 0 213 0
30JUL26 172.50 C 0.00 0.00 0.00 1.13 -1.04 50 0 208 0
30JUL26 175.00 C 0.00 0.00 0.00 0.95 -0.92 50 0 240 0
30JUL26 177.50 C 0.00 0.00 0.00 0.79 -0.82 50 0 217 0
30JUL26 180.00 C 0.00 0.00 0.00 0.66 -0.72 50 0 274 0
30JUL26 182.50 C 0.00 0.00 0.00 0.55 -0.63 50 0 147 0
30JUL26 185.00 C 0.90 0.90 0.90 0.46 -0.55 50 2 172 -2
30JUL26 187.50 C 0.00 0.00 0.00 0.38 -0.48 50 0 238 0
30JUL26 190.00 C 0.00 0.00 0.00 0.32 -0.42 50 0 3,828 0
30JUL26 192.50 C 0.73 0.73 0.61 0.26 -0.37 50 30 150 0
30JUL26 195.00 C 0.00 0.00 0.00 0.21 -0.32 50 0 241 0
30JUL26 197.50 C 0.00 0.00 0.00 0.17 -0.28 50 0 67 0
30JUL26 200.00 C 0.00 0.00 0.00 0.15 -0.23 50 0 172 0
30JUL26 205.00 C 0.00 0.00 0.00 0.10 -0.16 50 0 88 0
30JUL26 210.00 C 0.00 0.00 0.00 0.07 -0.12 50 0 35 0
30JUL26 215.00 C 0.00 0.00 0.00 0.05 -0.08 51 0 80 0
30JUL26 220.00 C 0.00 0.00 0.00 0.03 -0.06 50 0 15 0
30JUL26 225.00 C 0.00 0.00 0.00 0.02 -0.04 50 0 1,052 0
30JUL26 230.00 C 0.00 0.00 0.00 0.01 -0.03 49 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 34 0
30JUL26 245.00 C 0.00 0.00 0.00 0.01 0.00 54 0 134 0
28AUG26 110.00 C 0.00 0.00 0.00 28.88 -5.71 49 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 26.99 -5.32 49 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 25.16 -5.49 50 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 24.13 -4.66 54 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 22.44 -4.52 54 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 20.84 -4.06 54 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 19.32 -4.27 54 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 17.87 -4.14 54 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 16.50 -4.00 54 0 30 0
28AUG26 132.50 C 0.00 0.00 0.00 14.91 -4.16 53 0 120 0
28AUG26 135.00 C 0.00 0.00 0.00 13.97 -3.74 54 0 119 0
28AUG26 137.50 C 0.00 0.00 0.00 12.73 -3.60 53 0 235 0
28AUG26 140.00 C 0.00 0.00 0.00 11.44 -3.53 53 0 238 0
28AUG26 142.50 C 12.38 12.38 12.38 10.94 -3.13 55 15 195 +15
28AUG26 145.00 C 11.43 11.43 11.43 9.95 -3.10 54 15 298 +15
28AUG26 147.50 C 10.57 10.58 10.57 9.10 -2.82 54 30 223 +30
28AUG26 150.00 C 9.76 9.76 8.35 8.35 -2.87 55 30 407 +30
28AUG26 152.50 C 9.10 9.10 9.10 7.71 -2.70 55 15 540 +15
28AUG26 155.00 C 7.75 8.12 7.75 7.01 -2.59 55 30 243 +30
28AUG26 157.50 C 0.00 0.00 0.00 6.36 -2.45 55 0 338 0
28AUG26 160.00 C 5.70 5.70 5.70 5.70 -2.38 54 2 226 +2
28AUG26 162.50 C 0.00 0.00 0.00 5.07 -2.11 54 0 75 0
28AUG26 165.00 C 0.00 0.00 0.00 4.59 -1.98 54 0 95 0
28AUG26 167.50 C 0.00 0.00 0.00 4.14 -1.86 54 0 71 0
28AUG26 170.00 C 0.00 0.00 0.00 3.74 -1.74 54 0 96 0
28AUG26 172.50 C 0.00 0.00 0.00 3.37 -1.62 54 0 129 0
28AUG26 175.00 C 0.00 0.00 0.00 3.04 -1.51 54 0 47 0
28AUG26 177.50 C 0.00 0.00 0.00 2.73 -1.41 54 0 15 0
28AUG26 180.00 C 0.00 0.00 0.00 2.46 -1.31 54 0 229 0
28AUG26 182.50 C 0.00 0.00 0.00 2.21 -1.21 54 0 320 0
28AUG26 185.00 C 3.10 3.10 2.70 1.98 -1.13 54 4 75 0
28AUG26 187.50 C 2.80 2.80 2.80 1.83 -0.99 54 2 242 0
28AUG26 190.00 C 0.00 0.00 0.00 1.59 -0.97 54 0 832 0
28AUG26 192.50 C 0.00 0.00 0.00 1.42 -0.89 54 0 482 0
28AUG26 195.00 C 0.00 0.00 0.00 1.27 -0.83 54 0 189 0
28AUG26 197.50 C 0.00 0.00 0.00 1.14 -0.76 54 0 49 0
28AUG26 200.00 C 0.00 0.00 0.00 1.02 -0.69 54 0 212 0
29SEP26 110.00 C 0.00 0.00 0.00 30.59 -5.47 49 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 29.16 -4.79 51 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 27.45 -4.96 51 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 26.37 -4.09 54 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 24.05 -4.84 51 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 23.29 -3.48 54 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 21.85 -4.01 54 0 1 0
29SEP26 127.50 C 0.00 0.00 0.00 20.47 -3.35 54 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 19.74 -3.39 56 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 17.64 -3.47 53 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 16.53 -3.93 53 0 20 0
29SEP26 137.50 C 0.00 0.00 0.00 15.47 -3.70 53 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.45 -3.55 54 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.52 -3.40 54 0 45 0
29SEP26 145.00 C 0.00 0.00 0.00 12.66 -3.25 54 0 37 0
29SEP26 147.50 C 0.00 0.00 0.00 11.84 -3.12 54 0 33 0
29SEP26 150.00 C 0.00 0.00 0.00 11.09 -3.00 55 0 201 0
29SEP26 152.50 C 11.88 11.88 11.88 10.40 -2.85 55 45 413 +45
29SEP26 155.00 C 10.21 10.23 9.81 9.55 -2.90 54 90 473 +90
29SEP26 157.50 C 10.38 10.38 10.38 8.98 -2.69 55 15 185 +15
29SEP26 160.00 C 0.00 0.00 0.00 8.07 -2.77 54 0 989 0
29SEP26 162.50 C 0.00 0.00 0.00 7.47 -2.69 54 0 75 0
29SEP26 165.00 C 0.00 0.00 0.00 6.91 -2.28 54 0 49 0
29SEP26 167.50 C 0.00 0.00 0.00 6.39 -2.17 54 0 53 0
29SEP26 170.00 C 0.00 0.00 0.00 5.91 -2.06 54 0 38 0
29SEP26 172.50 C 0.00 0.00 0.00 5.46 -1.95 54 0 22 0
29SEP26 175.00 C 0.00 0.00 0.00 5.04 -1.85 54 0 139 0
29SEP26 177.50 C 0.00 0.00 0.00 4.65 -1.76 54 0 15 0
29SEP26 180.00 C 0.00 0.00 0.00 4.28 -1.67 54 0 5,284 0
29SEP26 182.50 C 0.00 0.00 0.00 3.95 -1.58 54 0 15 0
29SEP26 185.00 C 4.92 4.92 4.92 3.64 -1.49 54 5 5 +5
29SEP26 187.50 C 0.00 0.00 0.00 3.35 -1.41 54 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 3.08 -1.34 54 0 4,447 0
29SEP26 192.50 C 0.00 0.00 0.00 2.84 -1.25 54 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 2.69 -1.10 54 0 36 0
29SEP26 197.50 C 0.00 0.00 0.00 2.47 -1.04 54 0 237 0
29SEP26 200.00 C 0.00 0.00 0.00 2.20 -1.06 54 0 4,742 0
29SEP26 205.00 C 0.00 0.00 0.00 1.86 -0.93 54 0 2,628 0
29SEP26 210.00 C 0.00 0.00 0.00 1.57 -0.82 54 0 513 0
29SEP26 215.00 C 0.00 0.00 0.00 1.32 -0.72 54 0 318 0
29SEP26 220.00 C 0.00 0.00 0.00 1.11 -0.63 54 0 43 0
29SEP26 225.00 C 0.00 0.00 0.00 0.93 -0.56 54 0 199 0
29SEP26 230.00 C 0.00 0.00 0.00 0.78 -0.49 54 0 132 0
29SEP26 235.00 C 0.00 0.00 0.00 0.66 -0.42 54 0 4 0
29SEP26 240.00 C 0.00 0.00 0.00 0.55 -0.37 54 0 89 0
29SEP26 245.00 C 0.00 0.00 0.00 0.46 -0.33 54 0 106 0
29SEP26 250.00 C 0.00 0.00 0.00 0.39 -0.28 54 0 119 0
29SEP26 255.00 C 0.00 0.00 0.00 0.33 -0.24 54 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.27 -0.21 54 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.23 -0.18 54 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.19 -0.16 54 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 0.16 -0.14 54 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.13 -0.12 54 0 705 0
29SEP26 285.00 C 0.00 0.00 0.00 0.11 -0.11 54 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.09 -0.09 54 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.08 -0.08 54 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.07 -0.06 54 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.05 -0.05 54 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.03 -0.04 54 0 19 0
29SEP26 330.00 C 0.00 0.00 0.00 0.02 -0.03 53 0 17 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 -0.03 52 0 47 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 139 0
30DEC26 110.00 C 0.00 0.00 0.00 35.52 -5.22 52 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 34.32 -4.78 53 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 32.51 -5.05 52 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 31.08 -5.07 52 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 30.02 -3.90 53 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 28.70 -3.80 53 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 27.35 -3.79 53 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 26.12 -3.72 53 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 24.81 -3.77 53 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.87 -3.51 54 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 22.80 -3.42 54 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 21.75 -3.36 54 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 21.04 -3.01 55 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 19.88 -2.98 54 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 18.85 -3.66 54 0 2 0
30DEC26 147.50 C 0.00 0.00 0.00 18.05 -2.93 54 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 17.29 -2.97 54 0 25 0
30DEC26 152.50 C 0.00 0.00 0.00 16.67 -3.16 55 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 16.01 -2.92 55 0 5 0
30DEC26 157.50 C 0.00 0.00 0.00 15.18 -2.67 55 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 14.27 -2.84 55 0 348 0
30DEC26 162.50 C 0.00 0.00 0.00 13.58 -2.87 55 0 379 0
30DEC26 165.00 C 0.00 0.00 0.00 12.93 -2.76 55 0 104 0
30DEC26 167.50 C 0.00 0.00 0.00 12.67 -2.29 56 0 15 0
30DEC26 170.00 C 0.00 0.00 0.00 11.70 -2.57 55 0 30 0
30DEC26 172.50 C 0.00 0.00 0.00 11.13 -2.47 55 0 30 0
30DEC26 175.00 C 0.00 0.00 0.00 10.59 -2.38 55 0 3 0
30DEC26 177.50 C 0.00 0.00 0.00 10.07 -2.29 55 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 9.58 -2.20 55 0 136 0
30DEC26 182.50 C 0.00 0.00 0.00 9.11 -2.12 55 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 8.66 -2.04 55 0 200 0
30DEC26 187.50 C 0.00 0.00 0.00 8.23 -1.97 55 0 13 0
30DEC26 190.00 C 0.00 0.00 0.00 7.83 -1.88 55 0 7 0
30DEC26 192.50 C 0.00 0.00 0.00 7.44 -1.81 55 0 98 0
30DEC26 195.00 C 0.00 0.00 0.00 7.07 -1.75 55 0 59 0
30DEC26 197.50 C 0.00 0.00 0.00 6.72 -1.68 55 0 45 0
30DEC26 200.00 C 0.00 0.00 0.00 6.39 -1.61 55 0 5,052 0
30DEC26 205.00 C 0.00 0.00 0.00 5.77 -1.48 55 0 165 0
30DEC26 210.00 C 0.00 0.00 0.00 5.21 -1.37 55 0 116 0
30DEC26 215.00 C 0.00 0.00 0.00 4.71 -1.26 55 0 94 0
30DEC26 220.00 C 0.00 0.00 0.00 4.25 -1.16 55 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 3.84 -1.06 55 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 3.47 -0.98 55 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 3.13 -0.90 55 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 2.83 -0.72 55 0 1,581 0
30DEC26 245.00 C 0.00 0.00 0.00 2.56 -0.66 55 0 122 0
30DEC26 250.00 C 0.00 0.00 0.00 2.31 -0.61 55 0 1,398 0
30DEC26 255.00 C 0.00 0.00 0.00 2.09 -0.56 55 0 1,383 0
30DEC26 260.00 C 0.00 0.00 0.00 1.89 -0.51 55 0 46 0
30DEC26 265.00 C 0.00 0.00 0.00 1.70 -0.48 55 0 82 0
30DEC26 270.00 C 0.00 0.00 0.00 1.54 -0.44 55 0 56 0
30DEC26 275.00 C 0.00 0.00 0.00 1.39 -0.40 55 0 28 0
30DEC26 280.00 C 0.00 0.00 0.00 1.26 -0.37 55 0 84 0
30DEC26 285.00 C 0.00 0.00 0.00 1.14 -0.34 55 0 21 0
30DEC26 290.00 C 0.00 0.00 0.00 1.03 -0.31 55 0 20 0
30DEC26 295.00 C 0.00 0.00 0.00 0.93 -0.29 55 0 47 0
30DEC26 300.00 C 0.00 0.00 0.00 0.85 -0.26 55 0 31 0
30DEC26 310.00 C 0.00 0.00 0.00 0.69 -0.22 55 0 864 0
30DEC26 320.00 C 0.00 0.00 0.00 0.57 -0.18 55 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.47 -0.15 55 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.39 -0.13 55 0 75 0
30DEC26 350.00 C 0.00 0.00 0.00 0.32 -0.11 55 0 219 0
30MAR27 110.00 C 0.00 0.00 0.00 40.04 -4.58 54 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 38.28 -5.03 53 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 36.90 -5.03 53 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 35.58 -4.01 53 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 34.60 -3.86 54 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 33.06 -4.09 53 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 32.15 -3.72 54 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 30.98 -3.67 54 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 29.58 -3.74 54 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 28.83 -3.49 54 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 27.52 -4.10 54 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 26.79 -3.23 54 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 25.81 -3.19 54 0 451 0
30MAR27 142.50 C 0.00 0.00 0.00 24.64 -3.93 54 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 24.18 -3.42 55 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 23.15 -3.53 55 0 121 0
30MAR27 150.00 C 21.00 21.00 21.00 22.27 -3.51 55 4 193 -4
30MAR27 152.50 C 0.00 0.00 0.00 21.58 -2.79 55 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 20.83 -2.84 55 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 19.95 -2.99 55 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 19.73 -2.81 56 0 5 0
30MAR27 162.50 C 0.00 0.00 0.00 18.62 -2.83 55 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 17.97 -2.77 55 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 17.60 -2.47 56 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 16.94 -2.50 56 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 16.31 -2.50 56 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 15.70 -2.74 56 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 15.11 -2.68 56 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 14.55 -2.55 56 0 147 0
30MAR27 182.50 C 0.00 0.00 0.00 14.00 -2.55 56 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 13.48 -2.49 56 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 12.98 -2.42 56 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 12.49 -2.37 55 0 3 0
30MAR27 192.50 C 0.00 0.00 0.00 12.03 -2.30 55 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 11.58 -2.25 55 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 11.15 -2.19 55 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 10.73 -2.14 55 0 17 0
30MAR27 205.00 C 0.00 0.00 0.00 9.95 -2.03 55 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 9.22 -1.93 55 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 8.55 -1.83 55 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 7.93 -1.73 55 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 7.35 -1.65 55 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 6.82 -1.56 55 0 66 0
30MAR27 235.00 C 0.00 0.00 0.00 6.33 -1.48 55 0 50 0
30MAR27 240.00 C 0.00 0.00 0.00 5.88 -1.40 55 0 16 0
30MAR27 245.00 C 0.00 0.00 0.00 5.45 -1.13 55 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 5.06 -1.26 55 0 16 0
30MAR27 255.00 C 0.00 0.00 0.00 4.70 -1.19 55 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 4.37 -1.13 55 0 19 0
30MAR27 265.00 C 0.00 0.00 0.00 4.06 -1.07 55 0 81 0
29JUN27 110.00 C 0.00 0.00 0.00 45.02 -3.20 58 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 41.84 -4.83 53 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 40.54 -4.89 53 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 39.29 -4.77 53 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 38.08 -4.61 53 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 36.89 -4.68 53 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 35.76 -4.59 54 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 34.66 -4.03 54 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 33.61 -4.42 54 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 32.99 -3.46 55 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 31.99 -3.41 55 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 30.94 -3.29 54 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 30.01 -3.37 55 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 29.11 -3.31 55 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 28.24 -3.67 55 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 27.40 -3.57 55 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 26.60 -3.49 55 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 25.82 -3.42 55 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 25.07 -3.35 55 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 24.35 -3.28 55 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 23.55 -3.32 55 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 22.72 -3.41 55 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 22.06 -3.35 55 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 21.45 -3.31 55 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 20.85 -3.24 55 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 20.27 -3.15 55 0 3 0
TOTAL CALL 1,236 97,065 +786
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 66 0 0 0
18JUN26 122.50 P 0.00 0.00 0.00 0.02 0.00 61 0 0 0
18JUN26 125.00 P 0.00 0.00 0.00 0.07 +0.03 61 0 0 0
18JUN26 127.50 P 0.00 0.00 0.00 0.20 +0.11 60 0 0 0
18JUN26 130.00 P 0.66 0.66 0.66 0.49 +0.27 60 11 26 +11
18JUN26 132.50 P 0.98 0.98 0.98 1.05 +0.59 60 15 30 +15
18JUN26 135.00 P 1.39 1.39 1.07 1.99 +1.12 61 54 42 +42
18JUN26 137.50 P 2.19 3.55 2.19 3.34 +1.84 62 515 536 +515
18JUN26 140.00 P 0.00 0.00 0.00 5.09 +2.63 64 0 15 0
18JUN26 142.50 P 0.00 0.00 0.00 6.95 +3.23 59 0 3 0
18JUN26 145.00 P 0.00 0.00 0.00 9.19 +3.88 59 0 0 0
18JUN26 147.50 P 0.00 0.00 0.00 11.57 +4.29 60 0 0 0
18JUN26 150.00 P 0.00 0.00 0.00 14.02 +4.84 60 0 0 0
18JUN26 152.50 P 0.00 0.00 0.00 16.50 +5.10 0 0 0 0
18JUN26 155.00 P 0.00 0.00 0.00 19.00 +5.25 0 0 0 0
18JUN26 157.50 P 0.00 0.00 0.00 21.50 +5.34 0 0 0 0
18JUN26 160.00 P 0.00 0.00 0.00 24.00 +5.38 0 0 0 0
18JUN26 162.50 P 0.00 0.00 0.00 27.10 +6.00 167 0 0 0
18JUN26 165.00 P 0.00 0.00 0.00 29.60 +6.00 177 0 0 0
26JUN26 117.50 P 0.00 0.00 0.00 0.18 +0.09 51 0 20 0
26JUN26 120.00 P 0.00 0.00 0.00 0.33 +0.16 51 0 0 0
26JUN26 122.50 P 0.00 0.00 0.00 0.57 +0.27 51 0 0 0
26JUN26 125.00 P 0.00 0.00 0.00 0.92 +0.42 51 0 75 0
26JUN26 127.50 P 0.00 0.00 0.00 1.44 +0.64 51 0 60 0
26JUN26 130.00 P 2.25 2.25 2.23 2.15 +0.93 51 16 16 +16
26JUN26 132.50 P 0.00 0.00 0.00 3.05 +1.28 52 0 1 0
26JUN26 135.00 P 0.00 0.00 0.00 4.16 +1.73 52 0 0 0
26JUN26 137.50 P 4.25 4.25 4.25 5.51 +2.24 52 8 0 -8
26JUN26 140.00 P 0.00 0.00 0.00 7.07 +2.67 53 0 0 0
26JUN26 142.50 P 0.00 0.00 0.00 8.58 +2.86 51 0 0 0
26JUN26 145.00 P 0.00 0.00 0.00 10.46 +3.25 51 0 0 0
26JUN26 147.50 P 0.00 0.00 0.00 12.50 +3.70 51 0 0 0
26JUN26 150.00 P 0.00 0.00 0.00 14.66 +4.05 51 0 0 0
26JUN26 152.50 P 0.00 0.00 0.00 16.92 +4.37 51 0 0 0
26JUN26 155.00 P 0.00 0.00 0.00 19.25 +4.63 51 0 0 0
26JUN26 157.50 P 0.00 0.00 0.00 21.64 +4.83 51 0 0 0
26JUN26 160.00 P 0.00 0.00 0.00 24.07 +4.99 50 0 0 0
26JUN26 162.50 P 0.00 0.00 0.00 27.10 +5.69 76 0 0 0
26JUN26 165.00 P 0.00 0.00 0.00 29.72 +5.93 84 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 0.05 +0.03 50 0 20 0
29JUN26 112.50 P 0.00 0.00 0.00 0.09 +0.05 49 0 368 0
29JUN26 115.00 P 0.00 0.00 0.00 0.16 +0.08 49 0 231 0
29JUN26 117.50 P 0.00 0.00 0.00 0.28 +0.14 49 0 123 0
29JUN26 120.00 P 0.70 0.70 0.70 0.48 +0.23 49 30 835 -30
29JUN26 122.50 P 1.00 1.00 1.00 0.78 +0.37 49 30 988 -30
29JUN26 125.00 P 1.26 1.42 1.26 1.20 +0.55 49 60 1,259 -30
29JUN26 127.50 P 2.00 2.00 2.00 1.78 +0.79 49 8 778 -8
29JUN26 130.00 P 2.24 2.51 2.24 2.49 +1.03 49 195 25,444 +30
29JUN26 132.50 P 3.20 3.20 3.20 3.40 +1.38 49 2 562 0
29JUN26 135.00 P 3.76 4.90 3.76 4.54 +1.79 49 87 556 +4
29JUN26 137.50 P 5.47 5.47 5.47 5.76 +2.11 48 60 458 +19
29JUN26 140.00 P 6.50 6.50 6.50 7.49 +2.72 51 1 660 +1
29JUN26 142.50 P 0.00 0.00 0.00 8.95 +2.88 48 0 416 0
29JUN26 145.00 P 11.20 11.20 11.20 10.80 +3.27 49 5 1,743 0
29JUN26 147.50 P 0.00 0.00 0.00 12.78 +3.66 49 0 1,454 0
29JUN26 150.00 P 0.00 0.00 0.00 14.89 +4.01 49 0 2,420 0
29JUN26 152.50 P 0.00 0.00 0.00 17.09 +4.28 48 0 1,011 0
29JUN26 155.00 P 20.00 20.00 20.00 19.38 +4.53 49 3 695 -3
29JUN26 157.50 P 0.00 0.00 0.00 21.73 +4.73 48 0 262 0
29JUN26 160.00 P 0.00 0.00 0.00 24.86 +5.64 68 0 1,206 0
29JUN26 162.50 P 0.00 0.00 0.00 27.14 +5.63 68 0 2,000 0
29JUN26 165.00 P 0.00 0.00 0.00 29.72 +5.86 74 0 1,867 0
29JUN26 167.50 P 0.00 0.00 0.00 32.04 +5.25 74 0 900 0
29JUN26 170.00 P 35.00 35.00 35.00 34.54 +5.85 78 1 890 0
29JUN26 172.50 P 0.00 0.00 0.00 37.12 +5.98 84 0 258 0
29JUN26 175.00 P 0.00 0.00 0.00 39.62 +5.93 88 0 175 0
29JUN26 177.50 P 0.00 0.00 0.00 41.89 +5.70 84 0 80 -134
29JUN26 180.00 P 0.00 0.00 0.00 44.61 +5.97 95 0 381 -170
29JUN26 182.50 P 0.00 0.00 0.00 47.07 +4.95 98 0 57 -453
29JUN26 185.00 P 0.00 0.00 0.00 49.58 +4.67 101 0 27 -141
29JUN26 187.50 P 0.00 0.00 0.00 52.12 +5.96 106 0 0 -52
29JUN26 190.00 P 54.00 54.50 54.00 54.64 +6.04 110 36 63 -183
29JUN26 192.50 P 0.00 0.00 0.00 57.12 +6.02 112 0 90 0
29JUN26 195.00 P 0.00 0.00 0.00 59.62 +5.83 116 0 4,320 -122
29JUN26 197.50 P 0.00 0.00 0.00 61.92 +5.82 111 0 45 0
29JUN26 200.00 P 0.00 0.00 0.00 64.58 +5.35 120 0 590 -24
29JUN26 205.00 P 0.00 0.00 0.00 69.55 +5.95 125 0 40 0
29JUN26 210.00 P 0.00 0.00 0.00 74.57 +5.91 132 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 79.55 +5.89 137 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 84.55 +5.75 142 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 89.56 +5.90 148 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 94.57 +5.97 154 0 235 0
29JUN26 235.00 P 0.00 0.00 0.00 99.56 +5.90 158 0 1 0
29JUN26 240.00 P 0.00 0.00 0.00 104.56 +5.90 163 0 0 0
29JUN26 245.00 P 107.11 107.11 107.11 109.00 +5.40 0 4 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 114.56 +5.91 172 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 119.56 +5.91 176 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 124.56 +5.91 180 0 1 0
29JUN26 265.00 P 0.00 0.00 0.00 129.56 +5.91 185 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 134.56 +5.91 189 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 139.56 +5.91 193 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 144.54 +5.94 196 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 149.56 +5.96 201 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 154.56 +5.96 205 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 159.56 +5.90 208 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 164.58 +5.90 213 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 174.52 +5.85 218 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 184.41 +5.73 217 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 194.59 +5.99 234 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 204.56 +5.91 239 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 214.56 +5.87 245 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 224.56 +5.77 250 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 234.58 +5.93 257 0 0 0
30JUL26 110.00 P 1.36 1.36 1.36 1.13 +0.24 50 1 3 +1
30JUL26 112.50 P 1.64 1.64 1.64 1.50 +0.33 50 15 16 +15
30JUL26 115.00 P 0.00 0.00 0.00 1.93 +0.41 50 0 36 0
30JUL26 117.50 P 2.58 2.60 2.54 2.45 +0.54 50 51 64 +34
30JUL26 120.00 P 0.00 0.00 0.00 3.08 +0.65 50 0 30 0
30JUL26 122.50 P 0.00 0.00 0.00 3.75 +0.80 50 0 32 0
30JUL26 125.00 P 0.00 0.00 0.00 4.61 +1.07 50 0 154 0
30JUL26 127.50 P 0.00 0.00 0.00 5.52 +1.31 51 0 216 0
30JUL26 130.00 P 0.00 0.00 0.00 6.57 +1.55 51 0 630 0
30JUL26 132.50 P 0.00 0.00 0.00 7.70 +1.75 51 0 480 0
30JUL26 135.00 P 0.00 0.00 0.00 8.94 +2.00 51 2 499 +2
30JUL26 137.50 P 0.00 0.00 0.00 10.30 +2.22 51 0 530 0
30JUL26 140.00 P 0.00 0.00 0.00 11.77 +2.44 51 0 7,530 0
30JUL26 142.50 P 0.00 0.00 0.00 13.29 +2.56 51 0 83 0
30JUL26 145.00 P 0.00 0.00 0.00 14.62 +2.48 50 0 628 0
30JUL26 147.50 P 0.00 0.00 0.00 16.35 +2.72 50 0 127 0
30JUL26 150.00 P 0.00 0.00 0.00 18.14 +2.82 50 0 455 0
30JUL26 152.50 P 0.00 0.00 0.00 20.03 +3.15 50 0 120 0
30JUL26 155.00 P 0.00 0.00 0.00 21.99 +3.32 50 2 124 +2
30JUL26 157.50 P 0.00 0.00 0.00 24.72 +4.25 55 0 156 0
30JUL26 160.00 P 27.00 27.00 27.00 26.09 +3.69 50 1 251 0
30JUL26 162.50 P 0.00 0.00 0.00 29.06 +4.71 56 0 737 0
30JUL26 165.00 P 0.00 0.00 0.00 31.14 +4.16 56 0 801 0
30JUL26 167.50 P 0.00 0.00 0.00 33.61 +4.50 58 0 1,442 0
30JUL26 170.00 P 0.00 0.00 0.00 35.96 +4.47 60 0 319 0
30JUL26 172.50 P 0.00 0.00 0.00 38.26 +4.82 60 0 78 0
30JUL26 175.00 P 0.00 0.00 0.00 40.32 +4.97 59 0 63 0
30JUL26 177.50 P 0.00 0.00 0.00 42.65 +4.73 59 0 75 0
30JUL26 180.00 P 0.00 0.00 0.00 44.98 +4.88 59 0 97 0
30JUL26 182.50 P 0.00 0.00 0.00 47.36 +4.80 60 0 32 0
30JUL26 185.00 P 0.00 0.00 0.00 49.76 +4.85 61 0 23 0
30JUL26 187.50 P 0.00 0.00 0.00 52.16 +4.96 61 0 25 0
30JUL26 190.00 P 0.00 0.00 0.00 54.64 +5.19 63 0 66 0
30JUL26 192.50 P 0.00 0.00 0.00 57.12 +5.23 64 0 35 0
30JUL26 195.00 P 0.00 0.00 0.00 59.62 +5.42 66 0 841 0
30JUL26 197.50 P 0.00 0.00 0.00 61.92 +4.60 65 0 960 0
30JUL26 200.00 P 0.00 0.00 0.00 64.58 +5.35 69 0 30 0
30JUL26 205.00 P 0.00 0.00 0.00 69.55 +5.70 72 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 74.57 +5.91 76 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 79.55 +5.89 79 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 84.55 +5.75 82 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 89.56 +5.90 85 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 94.57 +5.93 88 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 99.56 +5.90 91 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 104.56 +5.90 93 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 109.45 +5.82 94 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 3.11 +0.61 55 0 30 0
28AUG26 112.50 P 0.00 0.00 0.00 3.70 +0.67 55 0 78 0
28AUG26 115.00 P 0.00 0.00 0.00 4.40 +0.84 55 0 255 0
28AUG26 117.50 P 0.00 0.00 0.00 5.10 +0.89 55 0 68 0
28AUG26 120.00 P 0.00 0.00 0.00 5.99 +1.09 55 0 42 0
28AUG26 122.50 P 6.69 6.69 6.69 6.77 +1.23 54 25 411 0
28AUG26 125.00 P 0.00 0.00 0.00 7.73 +1.33 54 0 30 0
28AUG26 127.50 P 0.00 0.00 0.00 8.86 +1.57 55 0 45 0
28AUG26 130.00 P 0.00 0.00 0.00 9.67 +1.43 53 0 126 0
28AUG26 132.50 P 0.00 0.00 0.00 11.20 +1.90 55 0 85 0
28AUG26 135.00 P 0.00 0.00 0.00 12.15 +1.69 53 0 161 0
28AUG26 137.50 P 0.00 0.00 0.00 13.75 +2.05 54 0 145 0
28AUG26 140.00 P 0.00 0.00 0.00 15.47 +2.45 55 0 135 0
28AUG26 142.50 P 0.00 0.00 0.00 16.55 +2.14 54 0 256 0
28AUG26 145.00 P 0.00 0.00 0.00 18.71 +2.83 56 0 247 0
28AUG26 147.50 P 0.00 0.00 0.00 20.40 +3.02 56 0 206 0
28AUG26 150.00 P 0.00 0.00 0.00 22.10 +3.23 57 0 55 0
28AUG26 152.50 P 0.00 0.00 0.00 23.96 +3.45 57 0 320 0
28AUG26 155.00 P 0.00 0.00 0.00 25.83 +3.68 57 0 16 0
28AUG26 157.50 P 0.00 0.00 0.00 27.72 +3.54 58 0 62 0
28AUG26 160.00 P 0.00 0.00 0.00 29.74 +3.87 58 0 78 0
28AUG26 162.50 P 0.00 0.00 0.00 31.77 +3.73 58 0 47 0
28AUG26 165.00 P 0.00 0.00 0.00 33.81 +3.85 59 0 54 0
28AUG26 167.50 P 0.00 0.00 0.00 35.97 +4.02 60 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 38.14 +4.10 60 0 5 0
28AUG26 172.50 P 0.00 0.00 0.00 40.32 +4.02 61 0 1 0
28AUG26 175.00 P 0.00 0.00 0.00 42.56 +4.13 61 0 9 0
28AUG26 177.50 P 0.00 0.00 0.00 44.85 +4.18 62 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 47.11 +4.39 63 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 49.36 +4.83 63 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 51.63 +4.92 63 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 53.94 +5.20 64 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 56.24 +5.09 64 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 58.57 +4.96 65 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 60.88 +4.98 65 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 63.25 +5.37 66 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 65.61 +5.12 66 0 0 0
29SEP26 110.00 P 4.40 4.70 4.40 4.61 +0.61 54 4 415 +4
29SEP26 112.50 P 0.00 0.00 0.00 5.50 +0.87 55 0 96 0
29SEP26 115.00 P 0.00 0.00 0.00 6.25 +0.92 55 0 18 0
29SEP26 117.50 P 0.00 0.00 0.00 7.17 +1.14 55 0 88 0
29SEP26 120.00 P 0.00 0.00 0.00 7.98 +1.10 54 0 30 0
29SEP26 122.50 P 0.00 0.00 0.00 8.94 +1.42 54 0 5 0
29SEP26 125.00 P 0.00 0.00 0.00 10.00 +1.47 54 0 106 0
29SEP26 127.50 P 0.00 0.00 0.00 11.14 +1.62 55 0 209 0
29SEP26 130.00 P 0.00 0.00 0.00 12.34 +1.76 55 0 94 0
29SEP26 132.50 P 0.00 0.00 0.00 13.58 +1.86 54 0 25 0
29SEP26 135.00 P 0.00 0.00 0.00 14.96 +2.02 55 0 400 0
29SEP26 137.50 P 0.00 0.00 0.00 16.21 +2.00 54 0 207 0
29SEP26 140.00 P 17.07 17.07 17.07 17.85 +2.30 55 15 604 0
29SEP26 142.50 P 0.00 0.00 0.00 19.36 +2.41 55 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 21.15 +2.72 56 0 77 0
29SEP26 147.50 P 0.00 0.00 0.00 22.86 +3.04 56 0 349 0
29SEP26 150.00 P 0.00 0.00 0.00 24.59 +3.05 56 0 792 0
29SEP26 152.50 P 0.00 0.00 0.00 26.30 +3.15 57 0 136 0
29SEP26 155.00 P 0.00 0.00 0.00 28.16 +2.86 57 0 404 0
29SEP26 157.50 P 0.00 0.00 0.00 30.04 +3.41 57 0 204 0
29SEP26 160.00 P 0.00 0.00 0.00 31.93 +3.50 57 0 333 0
29SEP26 162.50 P 0.00 0.00 0.00 33.86 +3.11 58 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 35.90 +3.26 58 0 85 0
29SEP26 167.50 P 0.00 0.00 0.00 37.94 +3.41 58 0 105 0
29SEP26 170.00 P 0.00 0.00 0.00 39.99 +3.91 59 0 5,269 0
29SEP26 172.50 P 0.00 0.00 0.00 42.05 +3.54 59 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 44.27 +3.71 60 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 46.45 +4.21 60 0 158 0
29SEP26 180.00 P 0.00 0.00 0.00 48.60 +4.21 60 0 2,189 0
29SEP26 182.50 P 0.00 0.00 0.00 50.85 +4.37 61 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 53.14 +4.81 62 0 276 0
29SEP26 187.50 P 0.00 0.00 0.00 55.38 +4.86 62 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 57.43 +4.42 62 0 4,655 0
29SEP26 192.50 P 0.00 0.00 0.00 59.94 +4.90 63 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 62.21 +4.73 63 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 64.35 +5.01 63 0 410 0
29SEP26 200.00 P 0.00 0.00 0.00 66.50 +4.60 62 0 4,897 0
29SEP26 205.00 P 0.00 0.00 0.00 71.13 +4.88 63 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 75.97 +5.08 64 0 1,450 0
29SEP26 215.00 P 0.00 0.00 0.00 80.78 +5.18 65 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 85.45 +5.11 65 0 81 0
29SEP26 225.00 P 0.00 0.00 0.00 90.24 +5.12 66 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 95.11 +5.16 67 0 180 0
29SEP26 235.00 P 0.00 0.00 0.00 100.02 +5.40 68 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 104.91 +5.71 69 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 109.95 +5.58 71 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 114.95 +5.96 73 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 119.84 +5.92 74 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 124.83 +6.17 76 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 129.84 +6.19 78 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 134.82 +6.17 79 0 10 0
29SEP26 275.00 P 0.00 0.00 0.00 139.82 +6.17 81 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 144.84 +6.21 82 0 10 0
29SEP26 285.00 P 0.00 0.00 0.00 149.83 +6.20 84 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 154.82 +6.20 85 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 159.82 +6.16 87 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 164.82 +6.14 88 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 174.82 +6.07 91 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 184.82 +5.78 94 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 194.82 +5.78 97 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 204.82 +6.17 99 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 214.82 +6.07 102 0 0 0
30DEC26 110.00 P 8.30 8.70 8.30 8.55 +0.69 54 4 24 +4
30DEC26 112.50 P 0.00 0.00 0.00 10.02 +1.29 56 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 10.97 +1.47 56 0 18 0
30DEC26 117.50 P 0.00 0.00 0.00 11.36 +0.92 54 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 12.73 +1.29 54 0 101 0
30DEC26 122.50 P 0.00 0.00 0.00 13.83 +1.42 54 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 15.02 +1.61 55 0 61 0
30DEC26 127.50 P 0.00 0.00 0.00 16.31 +1.75 55 0 11 0
30DEC26 130.00 P 0.00 0.00 0.00 17.61 +1.84 55 0 67 0
30DEC26 132.50 P 18.20 18.20 18.20 18.97 +1.95 55 15 50 0
30DEC26 135.00 P 0.00 0.00 0.00 20.33 +2.01 55 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 22.00 +2.32 55 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 23.33 +2.25 55 0 41 0
30DEC26 142.50 P 24.50 24.50 24.50 24.84 +2.31 55 15 15 +15
30DEC26 145.00 P 26.07 26.07 26.07 26.97 +2.95 57 15 299 0
30DEC26 147.50 P 0.00 0.00 0.00 28.53 +3.01 57 0 140 0
30DEC26 150.00 P 0.00 0.00 0.00 30.08 +2.59 56 0 304 0
30DEC26 152.50 P 0.00 0.00 0.00 31.63 +2.51 56 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 33.44 +2.63 56 0 22 0
30DEC26 157.50 P 0.00 0.00 0.00 35.36 +2.85 57 0 70 0
30DEC26 160.00 P 36.00 36.00 36.00 37.09 +2.81 57 1 138 +1
30DEC26 162.50 P 0.00 0.00 0.00 38.81 +2.78 57 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 40.87 +3.09 57 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 43.02 +3.40 58 0 315 0
30DEC26 170.00 P 43.00 43.00 43.00 44.72 +3.18 57 1 636 +1
30DEC26 172.50 P 0.00 0.00 0.00 46.88 +3.43 58 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 48.90 +3.52 58 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 50.75 +3.45 58 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 52.95 +3.71 59 0 629 0
30DEC26 182.50 P 0.00 0.00 0.00 55.13 +3.83 59 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 56.91 +3.54 58 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 59.01 +3.56 59 0 60 0
30DEC26 190.00 P 60.00 60.00 60.00 61.48 +3.95 60 36 741 0
30DEC26 192.50 P 0.00 0.00 0.00 63.62 +4.01 60 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 65.78 +4.07 60 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 67.95 +4.06 60 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 69.68 +3.58 59 0 3,216 0
30DEC26 205.00 P 0.00 0.00 0.00 74.51 +4.70 61 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 78.99 +4.85 61 0 251 0
30DEC26 215.00 P 0.00 0.00 0.00 83.44 +4.86 61 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 87.96 +4.89 62 0 410 0
30DEC26 225.00 P 0.00 0.00 0.00 92.55 +4.78 62 0 20 0
30DEC26 230.00 P 0.00 0.00 0.00 97.18 +5.03 62 0 181 0
30DEC26 235.00 P 0.00 0.00 0.00 101.80 +4.87 62 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 106.51 +4.98 63 0 25 0
30DEC26 245.00 P 0.00 0.00 0.00 111.21 +4.98 63 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 116.00 +5.26 63 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 120.66 +4.75 63 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 125.41 +5.12 63 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 130.22 +5.20 63 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 135.09 +5.31 64 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 139.99 +5.66 64 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 144.92 +5.46 65 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 149.85 +5.85 66 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 154.83 +5.88 67 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 159.82 +5.95 68 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 164.82 +6.02 69 0 11 0
30DEC26 310.00 P 0.00 0.00 0.00 174.82 +6.07 72 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 184.82 +5.78 74 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 194.82 +5.78 76 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 204.82 +6.11 78 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 214.82 +5.88 80 0 0 0
30MAR27 110.00 P 11.40 11.80 11.40 11.79 +0.76 54 4 150 +4
30MAR27 112.50 P 0.00 0.00 0.00 13.43 +1.53 56 0 23 0
30MAR27 115.00 P 0.00 0.00 0.00 14.53 +1.47 56 0 11 0
30MAR27 117.50 P 0.00 0.00 0.00 15.66 +1.72 56 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 16.31 +1.46 54 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 17.52 +1.54 55 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 18.77 +1.62 54 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 20.11 +1.73 54 0 7 0
30MAR27 130.00 P 0.00 0.00 0.00 21.45 +1.81 54 0 20 0
30MAR27 132.50 P 0.00 0.00 0.00 22.84 +1.90 55 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 24.27 +1.98 55 0 10 0
30MAR27 137.50 P 0.00 0.00 0.00 25.69 +2.02 55 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 27.26 +2.16 55 0 421 0
30MAR27 142.50 P 0.00 0.00 0.00 28.81 +2.24 55 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 30.61 +2.53 55 0 22 0
30MAR27 147.50 P 0.00 0.00 0.00 32.23 +2.61 56 0 161 0
30MAR27 150.00 P 0.00 0.00 0.00 33.91 +2.42 56 0 126 0
30MAR27 152.50 P 0.00 0.00 0.00 36.13 +3.01 57 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 37.39 +2.60 56 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 38.95 +2.32 56 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 41.00 +3.16 56 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 42.81 +3.20 56 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 44.41 +3.02 56 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 46.54 +3.34 57 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 48.42 +3.39 57 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 50.39 +3.10 57 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 52.33 +3.56 57 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 54.26 +3.59 57 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 56.24 +3.22 57 0 54 0
30MAR27 182.50 P 0.00 0.00 0.00 58.25 +3.29 58 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 60.26 +3.31 58 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 62.36 +3.30 58 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 64.40 +3.33 58 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 66.47 +3.50 58 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 68.24 +3.10 57 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 70.36 +3.16 57 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 72.44 +3.17 58 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 77.04 +3.52 59 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 81.36 +3.60 59 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 85.72 +4.32 59 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 90.11 +4.54 59 0 11 0
30MAR27 225.00 P 0.00 0.00 0.00 94.59 +4.68 59 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 99.07 +4.72 60 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 103.57 +4.72 60 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 108.13 +4.85 60 0 12 0
30MAR27 245.00 P 0.00 0.00 0.00 112.72 +4.73 60 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 117.33 +4.79 60 0 10 0
30MAR27 255.00 P 0.00 0.00 0.00 121.95 +4.98 60 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 126.62 +5.06 60 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 131.32 +4.96 60 0 30 0
29JUN27 110.00 P 0.00 0.00 0.00 14.67 +1.00 54 0 30 0
29JUN27 112.50 P 0.00 0.00 0.00 15.77 +1.21 54 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 16.91 +1.44 54 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 18.09 +1.52 54 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 19.32 +1.42 54 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 20.38 +1.48 54 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 21.68 +1.56 54 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 23.02 +1.62 54 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 24.39 +1.69 54 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 25.81 +1.77 54 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 27.26 +1.84 54 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 28.75 +1.92 54 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 30.27 +1.99 54 0 16 0
29JUN27 142.50 P 0.00 0.00 0.00 31.83 +2.07 54 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 33.42 +2.14 54 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 35.12 +2.29 55 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 36.89 +2.48 55 0 60 0
29JUN27 152.50 P 0.00 0.00 0.00 38.74 +2.70 55 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 40.47 +2.78 55 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 42.21 +2.43 55 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 43.78 +2.74 55 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 45.56 +2.43 55 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 47.40 +2.86 55 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 49.48 +3.14 56 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 51.11 +2.59 56 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 53.27 +2.95 56 0 0 0
TOTAL PUT 1,348 121,860 -652
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$ 48.94
29JUN26 24.00 C 0.00 0.00 0.00 24.96 +0.15 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 23.96 +0.16 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 22.97 +0.18 121 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 21.97 +0.17 111 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 20.97 +0.17 101 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.97 +0.15 90 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.97 +0.17 71 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 17.97 +0.17 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 16.97 +0.15 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.97 +0.17 0 0 4 0
29JUN26 34.00 C 0.00 0.00 0.00 14.97 +0.17 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 13.97 +0.17 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.98 +0.17 61 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.98 +0.17 55 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.98 +0.17 48 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 9.97 +0.16 0 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 8.98 +0.17 31 0 90 0
29JUN26 41.00 C 0.00 0.00 0.00 7.98 +0.30 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.98 +0.29 0 0 730 0
29JUN26 43.00 C 0.00 0.00 0.00 5.98 +0.29 0 0 534 0
29JUN26 44.00 C 0.00 0.00 0.00 4.99 +0.30 24 0 407 0
29JUN26 45.00 C 0.00 0.00 0.00 3.99 +0.28 19 0 436 0
29JUN26 46.00 C 0.00 0.00 0.00 3.03 +0.26 21 0 955 0
29JUN26 47.00 C 1.95 2.19 1.84 2.06 +0.16 17 135 1,515 -135
29JUN26 48.00 C 1.40 1.40 1.40 1.31 +0.14 20 30 1,053 -30
29JUN26 49.00 C 0.56 0.67 0.56 0.74 +0.08 20 72 643 -68
29JUN26 50.00 C 0.27 0.38 0.27 0.36 +0.03 21 49 834 +4
29JUN26 52.50 C 0.00 0.00 0.00 0.04 0.00 22 0 566 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 27 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 45 0 90 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 - 73 0 0 -
30JUL26 32.00 C 0.00 0.00 0.00 16.97 +0.15 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 15.97 +0.17 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 14.97 +0.17 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 13.97 +0.17 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 12.98 +0.17 50 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 11.98 +0.17 45 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 10.98 +0.17 40 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.98 +0.17 35 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.98 +0.17 30 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.98 +0.30 0 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.98 +0.29 0 0 122 0
30JUL26 43.00 C 0.00 0.00 0.00 5.98 +0.29 0 0 571 0
30JUL26 44.00 C 0.00 0.00 0.00 4.99 +0.28 21 0 345 0
30JUL26 45.00 C 0.00 0.00 0.00 4.02 +0.26 22 0 455 0
30JUL26 46.00 C 0.00 0.00 0.00 3.10 +0.22 22 0 390 0
30JUL26 47.00 C 2.12 2.12 2.12 2.21 +0.15 20 2 172 -2
30JUL26 48.00 C 1.38 1.49 1.38 1.55 +0.11 21 30 582 0
30JUL26 49.00 C 0.97 0.97 0.97 1.05 +0.03 21 72 476 +18
30JUL26 50.00 C 0.00 0.00 0.00 0.69 +0.02 22 0 609 0
30JUL26 52.50 C 0.29 0.29 0.29 0.22 0.00 22 60 201 +30
30JUL26 55.00 C 0.00 0.00 0.00 0.06 0.00 22 0 215 0
30JUL26 57.50 C 0.00 0.00 0.00 0.02 0.00 23 0 113 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
28AUG26 35.00 C 0.00 0.00 0.00 13.97 +0.17 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 12.98 +0.17 44 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 11.98 +0.17 40 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 10.98 +0.17 36 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 9.98 +0.08 32 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.98 +0.17 28 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 7.98 +0.30 24 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.98 +0.29 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 5.99 +0.29 22 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 5.01 +0.27 22 0 45 0
28AUG26 45.00 C 0.00 0.00 0.00 4.09 +0.24 22 0 472 0
28AUG26 46.00 C 0.00 0.00 0.00 3.25 +0.20 22 0 330 0
28AUG26 47.00 C 0.00 0.00 0.00 2.46 +0.13 21 0 237 0
28AUG26 48.00 C 0.00 0.00 0.00 1.89 +0.08 21 0 446 0
28AUG26 49.00 C 0.00 0.00 0.00 1.44 +0.04 22 0 444 0
28AUG26 50.00 C 1.05 1.08 1.05 1.08 0.00 22 13 221 +6
28AUG26 52.50 C 0.00 0.00 0.00 0.52 +0.04 22 0 65 0
28AUG26 55.00 C 0.00 0.00 0.00 0.21 +0.01 22 0 110 0
28AUG26 57.50 C 0.00 0.00 0.00 0.08 0.00 22 0 67 0
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
28AUG26 70.00 C 0.00 0.00 0.00 0.01 - 31 0 0 -
29SEP26 26.00 C 0.00 0.00 0.00 22.97 +0.09 71 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 21.97 +0.17 67 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 20.97 +0.17 63 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 19.97 +0.15 58 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 18.97 +0.17 52 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 17.97 +0.17 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 16.97 +0.15 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.97 +0.08 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.97 +0.17 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.97 +0.17 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.98 +0.17 38 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.98 +0.17 35 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.98 +0.17 31 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.98 +0.08 28 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.98 +0.17 25 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.98 +0.29 0 0 122 0
29SEP26 42.00 C 0.00 0.00 0.00 6.99 +0.29 23 0 27 0
29SEP26 43.00 C 0.00 0.00 0.00 6.02 +0.27 23 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 5.11 +0.25 23 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 4.28 +0.23 23 0 246 0
29SEP26 46.00 C 0.00 0.00 0.00 3.56 +0.20 23 0 423 0
29SEP26 47.00 C 0.00 0.00 0.00 2.85 +0.17 22 0 550 0
29SEP26 48.00 C 2.10 2.17 2.10 2.34 +0.14 22 75 386 +45
29SEP26 49.00 C 1.72 1.76 1.72 1.90 +0.12 22 60 132 +15
29SEP26 50.00 C 1.41 1.49 1.40 1.52 +0.10 22 41 636 0
29SEP26 52.50 C 0.00 0.00 0.00 0.87 +0.05 23 0 573 0
29SEP26 55.00 C 0.51 0.51 0.51 0.46 +0.04 23 15 81 +15
29SEP26 57.50 C 0.00 0.00 0.00 0.22 +0.02 23 0 100 0
29SEP26 60.00 C 0.00 0.00 0.00 0.10 +0.01 23 0 90 0
29SEP26 62.50 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 - 26 0 0 -
30DEC26 28.00 C 0.00 0.00 0.00 20.97 +0.17 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 19.97 +0.15 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 18.97 +0.17 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.97 +0.17 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.98 +0.16 40 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.98 +0.09 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.97 +0.17 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.97 +0.17 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.98 +0.09 30 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.98 +0.17 27 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.98 +0.17 25 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.98 +0.08 23 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.01 +0.20 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.09 +0.31 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.24 +0.32 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.45 +0.31 23 0 3 0
30DEC26 44.00 C 0.00 0.00 0.00 5.75 +0.32 23 0 5 0
30DEC26 45.00 C 0.00 0.00 0.00 5.10 +0.31 23 0 64 0
30DEC26 46.00 C 0.00 0.00 0.00 4.49 +0.30 23 0 5 0
30DEC26 47.00 C 0.00 0.00 0.00 3.95 +0.30 23 0 19 0
30DEC26 48.00 C 0.00 0.00 0.00 3.44 +0.28 23 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 2.90 +0.20 22 0 145 0
30DEC26 50.00 C 0.00 0.00 0.00 2.58 +0.25 23 0 60 0
30DEC26 52.50 C 0.00 0.00 0.00 1.74 +0.21 23 0 49 0
30DEC26 55.00 C 0.00 0.00 0.00 1.11 +0.10 22 0 41 0
30DEC26 57.50 C 0.00 0.00 0.00 0.75 +0.13 23 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 0.46 +0.09 23 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.28 +0.06 23 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.16 +0.04 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.10 +0.03 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.06 - 23 0 0 -
30MAR27 31.00 C 0.00 0.00 0.00 17.97 +0.17 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 16.98 +0.16 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 15.98 +0.09 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 14.97 +0.17 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.97 +0.17 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.98 +0.09 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.00 +0.11 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.98 +0.17 19 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.99 +0.09 19 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.37 +0.54 23 0 60 0
30MAR27 41.00 C 0.00 0.00 0.00 8.60 +0.29 23 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 7.86 +0.30 23 0 16 0
30MAR27 43.00 C 0.00 0.00 0.00 7.17 +0.28 23 0 38 0
30MAR27 44.00 C 0.00 0.00 0.00 6.50 +0.27 23 0 8 0
30MAR27 45.00 C 0.00 0.00 0.00 5.90 +0.28 23 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 5.31 +0.26 23 0 5 0
30MAR27 47.00 C 0.00 0.00 0.00 4.78 +0.26 23 0 100 0
30MAR27 48.00 C 0.00 0.00 0.00 4.27 +0.23 23 0 163 0
30MAR27 49.00 C 0.00 0.00 0.00 3.82 +0.24 23 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 3.39 +0.21 23 0 33 0
30MAR27 52.50 C 0.00 0.00 0.00 2.51 +0.19 23 0 112 0
30MAR27 55.00 C 0.00 0.00 0.00 1.76 +0.16 22 0 29 0
30MAR27 57.50 C 0.00 0.00 0.00 1.25 +0.10 22 0 64 0
30MAR27 60.00 C 0.00 0.00 0.00 0.88 +0.06 23 0 62 0
30MAR27 62.50 C 0.00 0.00 0.00 0.64 +0.08 23 0 55 0
30MAR27 65.00 C 0.00 0.00 0.00 0.44 +0.07 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.29 +0.04 23 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.19 - 23 0 0 -
29JUN27 37.00 C 0.00 0.00 0.00 12.31 +0.31 23 0 53 0
29JUN27 38.00 C 0.00 0.00 0.00 11.49 +0.31 23 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.69 +0.30 23 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.93 +0.30 23 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.19 +0.30 23 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.50 +0.30 23 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.82 +0.30 23 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 7.20 +0.29 23 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 6.59 +0.29 23 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 6.03 +0.27 23 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 5.51 +0.28 23 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 5.00 +0.25 23 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 4.55 +0.25 23 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 4.11 +0.23 23 0 19 0
29JUN27 52.50 C 0.00 0.00 0.00 3.18 +0.20 23 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 2.43 +0.18 23 0 31 0
29JUN27 57.50 C 0.00 0.00 0.00 1.84 +0.16 23 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.38 +0.14 23 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 1.02 +0.12 23 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.75 +0.09 23 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.55 +0.07 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.39 - 23 0 0 -
TOTAL CALL 654 19,918 -102
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 136 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 129 0 123 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 122 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 115 0 60 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 108 0 305 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 101 0 337 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 95 0 130 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 89 0 149 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 82 0 105 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 77 0 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 71 0 591 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 65 0 525 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 60 0 404 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 55 0 414 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 50 0 617 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,226 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,338 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 34 0 665 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,043 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1,050 0
29JUN26 44.00 P 0.06 0.06 0.06 0.02 -0.02 22 7 1,358 0
29JUN26 45.00 P 0.10 0.11 0.09 0.06 -0.06 21 42 969 +32
29JUN26 46.00 P 0.00 0.00 0.00 0.19 -0.11 21 0 781 0
29JUN26 47.00 P 0.60 0.60 0.54 0.47 -0.16 21 50 689 +30
29JUN26 48.00 P 0.00 0.00 0.00 0.94 -0.22 22 0 490 0
29JUN26 49.00 P 1.89 1.89 1.53 1.62 -0.26 23 21 686 0
29JUN26 50.00 P 2.70 2.70 2.34 2.46 -0.27 24 43 489 -43
29JUN26 52.50 P 0.00 0.00 0.00 4.77 -0.30 20 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 7.26 -0.30 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 9.75 -0.18 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.25 -0.17 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 14.99 +0.08 91 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.24 -0.18 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 19.99 +0.04 110 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.38 - 107 0 0 -
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 45 0 240 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 36 0 80 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 27 0 56 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 24 0 72 0
30JUL26 40.00 P 0.00 0.00 0.00 0.02 0.00 23 0 43 0
30JUL26 41.00 P 0.00 0.00 0.00 0.03 -0.02 22 0 267 0
30JUL26 42.00 P 0.00 0.00 0.00 0.07 -0.03 22 0 233 0
30JUL26 43.00 P 0.00 0.00 0.00 0.14 -0.05 22 0 1,109 0
30JUL26 44.00 P 0.00 0.00 0.00 0.26 -0.06 22 0 513 0
30JUL26 45.00 P 0.43 0.47 0.43 0.45 -0.08 22 5 514 +1
30JUL26 46.00 P 0.00 0.00 0.00 0.73 -0.09 22 0 276 0
30JUL26 47.00 P 1.16 1.16 1.16 1.11 -0.13 22 5 354 0
30JUL26 48.00 P 0.00 0.00 0.00 1.61 -0.16 22 0 195 0
30JUL26 49.00 P 0.00 0.00 0.00 2.19 -0.18 22 0 114 0
30JUL26 50.00 P 0.00 0.00 0.00 2.93 -0.19 23 0 138 0
30JUL26 52.50 P 0.00 0.00 0.00 4.92 -0.29 22 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 7.29 -0.29 22 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 9.76 -0.20 18 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 12.26 -0.19 26 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 14.99 +0.04 51 0 15 0
30JUL26 65.00 P 0.00 0.00 0.00 17.35 -0.10 49 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 19.99 +0.04 63 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 22.38 - 61 0 0 -
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 28 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 0.00 23 0 40 0
28AUG26 38.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 125 0
28AUG26 39.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 85 0
28AUG26 40.00 P 0.00 0.00 0.00 0.07 -0.02 22 0 30 0
28AUG26 41.00 P 0.00 0.00 0.00 0.12 -0.03 22 0 199 0
28AUG26 42.00 P 0.00 0.00 0.00 0.21 -0.03 22 0 22 0
28AUG26 43.00 P 0.00 0.00 0.00 0.34 -0.04 22 0 177 0
28AUG26 44.00 P 0.00 0.00 0.00 0.52 -0.06 22 0 94 0
28AUG26 45.00 P 0.78 0.78 0.78 0.78 -0.06 22 1 474 -1
28AUG26 46.00 P 1.12 1.12 1.12 1.11 -0.07 22 3 132 0
28AUG26 47.00 P 1.55 1.55 1.55 1.53 -0.06 23 3 122 0
28AUG26 48.00 P 2.10 2.10 2.10 2.01 -0.10 23 7 123 +7
28AUG26 49.00 P 2.61 2.61 2.61 2.60 -0.14 23 15 145 +15
28AUG26 50.00 P 3.36 3.36 3.36 3.28 -0.16 23 15 99 -15
28AUG26 52.50 P 0.00 0.00 0.00 5.11 -0.27 22 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 7.36 -0.29 22 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 9.90 -0.06 29 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 12.38 -0.08 33 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 14.99 +0.04 42 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 17.35 -0.10 40 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 19.99 +0.04 51 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 22.38 - 50 0 0 -
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 43 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 38 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 36 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 0.00 23 0 272 0
29SEP26 36.00 P 0.00 0.00 0.00 0.02 0.00 23 0 78 0
29SEP26 37.00 P 0.00 0.00 0.00 0.04 0.00 23 0 145 0
29SEP26 38.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 43 0
29SEP26 39.00 P 0.00 0.00 0.00 0.11 -0.01 23 0 53 0
29SEP26 40.00 P 0.00 0.00 0.00 0.17 -0.02 23 0 157 0
29SEP26 41.00 P 0.00 0.00 0.00 0.27 -0.01 23 0 218 0
29SEP26 42.00 P 0.00 0.00 0.00 0.40 -0.02 23 0 99 0
29SEP26 43.00 P 0.00 0.00 0.00 0.58 -0.03 23 0 323 0
29SEP26 44.00 P 0.00 0.00 0.00 0.81 -0.04 23 0 73 0
29SEP26 45.00 P 1.05 1.05 1.05 1.11 -0.04 23 2 54 +2
29SEP26 46.00 P 0.00 0.00 0.00 1.47 -0.06 23 0 235 0
29SEP26 47.00 P 1.95 1.98 1.95 1.93 -0.09 23 26 518 +26
29SEP26 48.00 P 2.57 2.57 2.36 2.43 -0.14 23 20 305 +5
29SEP26 49.00 P 0.00 0.00 0.00 3.01 -0.18 24 0 93 0
29SEP26 50.00 P 3.81 3.81 3.81 3.65 -0.20 24 15 30 -15
29SEP26 52.50 P 0.00 0.00 0.00 5.37 -0.23 23 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 7.49 -0.27 23 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 9.96 -0.09 27 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 12.38 -0.08 29 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.99 +0.03 36 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.35 -0.10 35 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.99 +0.04 44 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.38 - 44 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 25 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 23 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 0.08 +0.01 23 0 7 0
30DEC26 36.00 P 0.00 0.00 0.00 0.12 +0.01 23 0 83 0
30DEC26 37.00 P 0.00 0.00 0.00 0.18 +0.01 23 0 30 0
30DEC26 38.00 P 0.27 0.27 0.27 0.27 +0.03 23 2 8 0
30DEC26 39.00 P 0.00 0.00 0.00 0.35 +0.02 23 0 79 0
30DEC26 40.00 P 0.00 0.00 0.00 0.48 +0.02 23 0 490 0
30DEC26 41.00 P 0.00 0.00 0.00 0.65 +0.03 23 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 0.85 +0.01 22 0 172 0
30DEC26 43.00 P 0.00 0.00 0.00 1.15 +0.02 23 0 226 0
30DEC26 44.00 P 0.00 0.00 0.00 1.42 +0.02 23 0 155 0
30DEC26 45.00 P 0.00 0.00 0.00 1.77 +0.02 23 0 165 0
30DEC26 46.00 P 0.00 0.00 0.00 2.15 0.00 23 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 2.61 0.00 23 0 29 0
30DEC26 48.00 P 0.00 0.00 0.00 3.10 -0.02 23 0 30 0
30DEC26 49.00 P 0.00 0.00 0.00 3.64 -0.03 23 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.24 -0.06 23 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 5.93 -0.10 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 7.88 -0.15 23 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 10.34 -0.07 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.62 -0.05 28 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.00 0.00 29 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.35 -0.10 29 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.99 +0.04 35 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.38 - 35 0 0 -
30MAR27 31.00 P 0.00 0.00 0.00 0.04 0.00 23 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 184 0
30MAR27 33.00 P 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.14 0.00 23 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 0.20 0.00 23 0 104 0
30MAR27 36.00 P 0.00 0.00 0.00 0.26 0.00 23 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.35 0.00 23 0 4 0
30MAR27 38.00 P 0.00 0.00 0.00 0.48 +0.01 23 0 28 0
30MAR27 39.00 P 0.00 0.00 0.00 0.64 0.00 23 0 43 0
30MAR27 40.00 P 0.00 0.00 0.00 0.79 0.00 22 0 14 0
30MAR27 41.00 P 0.00 0.00 0.00 1.01 0.00 23 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 1.24 -0.01 22 0 4 0
30MAR27 43.00 P 0.00 0.00 0.00 1.53 -0.01 22 0 12 0
30MAR27 44.00 P 1.73 1.73 1.73 1.84 -0.02 22 15 39 +15
30MAR27 45.00 P 0.00 0.00 0.00 2.28 -0.02 23 0 112 0
30MAR27 46.00 P 0.00 0.00 0.00 2.68 -0.05 23 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.15 -0.04 23 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 3.53 -0.06 22 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 4.31 -0.07 24 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.76 -0.09 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 6.39 -0.12 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 8.24 -0.31 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 10.54 -0.15 25 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 12.74 -0.16 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.03 -0.16 26 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.37 -0.08 26 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 19.99 +0.03 31 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.38 - 31 0 0 -
29JUN27 37.00 P 0.00 0.00 0.00 0.57 +0.01 23 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.72 +0.01 23 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.90 0.00 23 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.12 +0.01 23 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 1.36 +0.01 23 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 1.65 0.00 23 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 1.95 0.00 23 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 2.31 -0.01 23 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 2.69 -0.01 23 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 3.12 -0.03 23 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 3.58 -0.03 23 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 4.08 -0.05 23 0 21 0
29JUN27 49.00 P 0.00 0.00 0.00 4.62 -0.05 23 0 10 0
29JUN27 50.00 P 0.00 0.00 0.00 5.18 -0.07 23 0 8 0
29JUN27 52.50 P 0.00 0.00 0.00 6.77 -0.10 23 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 8.55 -0.14 23 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 10.54 -0.16 23 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 12.74 -0.16 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 15.03 -0.16 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 17.37 -0.21 24 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 19.99 -0.06 28 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 22.38 - 29 0 0 -
TOTAL PUT 297 27,766 +59
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$ 159.20
29JUN26 132.50 C 0.00 0.00 0.00 26.85 -0.42 37 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 24.37 -0.44 37 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 21.92 -0.44 38 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 19.50 -0.46 38 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 17.13 -0.48 38 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 14.83 -0.52 38 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 12.65 -0.54 38 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 10.60 -0.56 38 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 8.71 -0.58 38 0 60 0
29JUN26 155.00 C 0.00 0.00 0.00 7.02 -0.58 38 0 33 0
29JUN26 157.50 C 0.00 0.00 0.00 5.56 -0.73 38 0 53 0
29JUN26 160.00 C 4.55 4.55 4.30 4.26 -0.55 38 9 81 +3
29JUN26 162.50 C 3.20 3.20 3.20 3.23 -0.52 38 15 138 0
29JUN26 165.00 C 2.59 2.59 2.34 2.42 -0.47 38 45 243 0
29JUN26 167.50 C 1.94 1.94 1.73 1.75 -0.41 38 61 168 -16
29JUN26 170.00 C 1.26 1.26 1.26 1.23 -0.34 38 16 71 -16
29JUN26 172.50 C 0.00 0.00 0.00 0.84 -0.28 38 0 105 0
29JUN26 175.00 C 0.67 0.67 0.67 0.56 -0.22 38 15 143 0
29JUN26 177.50 C 0.00 0.00 0.00 0.36 -0.18 38 0 227 0
29JUN26 180.00 C 0.00 0.00 0.00 0.23 -0.12 38 0 156 0
29JUN26 182.50 C 0.00 0.00 0.00 0.14 -0.09 38 0 80 0
29JUN26 185.00 C 0.00 0.00 0.00 0.09 -0.06 38 0 2,240 0
29JUN26 187.50 C 0.00 0.00 0.00 0.06 -0.03 38 0 135 0
29JUN26 190.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 173 0
29JUN26 192.50 C 0.00 0.00 0.00 0.02 -0.02 38 0 151 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 70 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 40 0 107 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 42 0 445 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 46 0 793 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 50 0 362 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 54 0 51 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 58 0 29 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 61 0 16 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 65 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 87 0 2 0
30JUL26 132.50 C 0.00 0.00 0.00 28.29 -0.18 43 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 25.77 -0.50 39 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 23.62 -0.52 39 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 21.56 -0.53 39 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 19.59 -0.54 39 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 17.70 -0.55 39 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 15.92 -0.56 39 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 14.25 -0.55 39 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 12.69 -0.55 39 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 11.24 -0.54 39 0 17 0
30JUL26 157.50 C 0.00 0.00 0.00 9.88 -0.55 39 0 39 0
30JUL26 160.00 C 0.00 0.00 0.00 8.67 -0.53 39 0 42 0
30JUL26 162.50 C 0.00 0.00 0.00 7.58 -0.52 39 0 21 0
30JUL26 165.00 C 0.00 0.00 0.00 6.60 -0.51 40 0 80 0
30JUL26 167.50 C 0.00 0.00 0.00 5.73 -0.50 40 0 18 0
30JUL26 170.00 C 0.00 0.00 0.00 4.96 -0.49 40 0 52 0
30JUL26 172.50 C 4.28 4.28 4.28 4.29 -0.42 40 15 50 -15
30JUL26 175.00 C 3.97 3.97 3.97 3.65 -0.39 40 15 37 0
30JUL26 177.50 C 0.00 0.00 0.00 3.09 -0.36 40 0 39 0
30JUL26 180.00 C 0.00 0.00 0.00 2.60 -0.33 40 0 66 0
30JUL26 182.50 C 0.00 0.00 0.00 2.18 -0.30 40 0 72 0
30JUL26 185.00 C 0.00 0.00 0.00 1.82 -0.27 40 0 51 0
30JUL26 187.50 C 0.00 0.00 0.00 1.47 -0.28 39 0 68 0
30JUL26 190.00 C 0.00 0.00 0.00 1.21 -0.21 39 0 40 0
30JUL26 192.50 C 0.00 0.00 0.00 1.00 -0.19 39 0 35 0
30JUL26 195.00 C 0.00 0.00 0.00 0.82 -0.16 39 0 65 0
30JUL26 197.50 C 0.00 0.00 0.00 0.67 -0.14 39 0 54 0
30JUL26 200.00 C 0.00 0.00 0.00 0.55 -0.12 40 0 22 0
30JUL26 205.00 C 0.00 0.00 0.00 0.36 -0.09 39 0 53 0
30JUL26 210.00 C 0.00 0.00 0.00 0.23 -0.07 39 0 36 0
30JUL26 215.00 C 0.00 0.00 0.00 0.15 -0.05 40 0 105 0
30JUL26 220.00 C 0.00 0.00 0.00 0.10 -0.03 40 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 15 0
28AUG26 132.50 C 0.00 0.00 0.00 29.95 -0.38 43 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 27.62 -0.51 41 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 25.68 -0.51 41 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 23.81 -0.52 41 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 22.03 -0.52 41 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 20.32 -0.53 41 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 18.70 -0.53 41 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 17.16 -0.53 41 0 15 0
28AUG26 152.50 C 0.00 0.00 0.00 15.71 -0.52 41 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 14.32 -0.57 41 0 12 0
28AUG26 157.50 C 0.00 0.00 0.00 13.06 -0.71 41 0 53 0
28AUG26 160.00 C 0.00 0.00 0.00 11.89 -0.52 41 0 15 0
28AUG26 162.50 C 0.00 0.00 0.00 10.79 -0.50 41 0 26 0
28AUG26 165.00 C 0.00 0.00 0.00 9.77 -0.48 41 0 52 0
28AUG26 167.50 C 0.00 0.00 0.00 8.84 -0.46 41 0 15 0
28AUG26 170.00 C 8.25 8.25 8.25 7.98 -0.43 42 15 30 -15
28AUG26 172.50 C 0.00 0.00 0.00 7.20 -0.43 42 0 15 0
28AUG26 175.00 C 6.98 7.14 6.98 6.48 -0.40 42 30 161 +30
28AUG26 177.50 C 0.00 0.00 0.00 5.84 -0.39 42 0 45 0
28AUG26 180.00 C 0.00 0.00 0.00 5.21 -0.37 42 0 32 0
28AUG26 182.50 C 0.00 0.00 0.00 4.50 -0.34 41 0 60 0
28AUG26 185.00 C 0.00 0.00 0.00 3.99 -0.33 41 0 15 0
28AUG26 187.50 C 0.00 0.00 0.00 3.54 -0.30 41 0 30 0
28AUG26 190.00 C 0.00 0.00 0.00 3.13 -0.28 41 0 17 0
28AUG26 192.50 C 0.00 0.00 0.00 2.76 -0.27 41 0 15 0
28AUG26 195.00 C 0.00 0.00 0.00 2.43 -0.25 41 0 15 0
28AUG26 197.50 C 0.00 0.00 0.00 2.14 -0.23 41 0 30 0
28AUG26 200.00 C 0.00 0.00 0.00 1.88 -0.21 41 0 22 0
28AUG26 205.00 C 0.00 0.00 0.00 1.44 -0.18 41 0 41 0
28AUG26 210.00 C 0.00 0.00 0.00 1.10 -0.15 41 0 60 0
28AUG26 215.00 C 0.00 0.00 0.00 0.83 -0.13 41 0 47 0
28AUG26 220.00 C 0.00 0.00 0.00 0.63 -0.10 41 0 19 0
28AUG26 225.00 C 1.00 1.00 1.00 0.48 -0.07 41 30 150 +30
29SEP26 132.50 C 0.00 0.00 0.00 31.55 -0.41 42 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 29.56 -0.46 42 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 27.81 -0.24 42 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 25.79 -0.51 41 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 24.11 -0.51 41 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 22.50 -0.51 41 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 20.96 -0.51 41 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 19.49 -0.52 41 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 18.10 -0.51 41 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 16.92 -0.44 41 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 15.49 -0.60 41 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 14.39 -0.53 41 0 16 0
29SEP26 162.50 C 0.00 0.00 0.00 13.28 -0.52 41 0 22 0
29SEP26 165.00 C 0.00 0.00 0.00 12.25 -0.48 41 0 16 0
29SEP26 167.50 C 0.00 0.00 0.00 11.28 -0.50 41 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 10.38 -0.49 41 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 9.54 -0.46 41 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 8.76 -0.45 41 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 8.12 -0.21 42 0 415 0
29SEP26 180.00 C 0.00 0.00 0.00 7.46 -0.17 42 0 401 0
29SEP26 182.50 C 0.00 0.00 0.00 6.81 -0.38 42 0 531 0
29SEP26 185.00 C 0.00 0.00 0.00 6.20 -0.37 42 0 20 0
29SEP26 187.50 C 0.00 0.00 0.00 5.48 -0.52 41 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 4.98 -0.33 41 0 15 0
29SEP26 192.50 C 0.00 0.00 0.00 4.53 -0.30 41 0 3 0
29SEP26 195.00 C 0.00 0.00 0.00 4.11 -0.29 41 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 3.72 -0.28 41 0 27 0
29SEP26 200.00 C 0.00 0.00 0.00 3.37 -0.26 41 0 808 0
29SEP26 205.00 C 0.00 0.00 0.00 2.75 -0.23 41 0 30 0
29SEP26 210.00 C 0.00 0.00 0.00 2.24 -0.20 41 0 45 0
29SEP26 215.00 C 0.00 0.00 0.00 1.82 -0.18 41 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 1.47 -0.15 41 0 15 0
29SEP26 225.00 C 0.00 0.00 0.00 1.18 -0.14 41 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.95 -0.12 41 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 0.76 -0.10 41 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 0.61 -0.08 41 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 0.48 -0.08 41 0 0 0
29SEP26 250.00 C 0.86 0.86 0.86 0.40 -0.05 41 15 46 +15
29SEP26 255.00 C 0.00 0.00 0.00 0.31 -0.05 41 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 0.24 -0.05 41 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 0.19 -0.04 41 0 15 0
30DEC26 132.50 C 0.00 0.00 0.00 35.28 -0.54 40 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 33.59 -0.55 40 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 31.96 -1.00 40 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 30.39 -0.98 40 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 28.87 -0.55 40 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 27.85 -0.64 42 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 26.38 -0.63 41 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 25.19 -0.42 42 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 23.88 -0.01 42 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 22.09 -0.55 40 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 20.90 -0.54 40 0 1 0
30DEC26 160.00 C 0.00 0.00 0.00 19.76 -0.53 40 0 2 0
30DEC26 162.50 C 0.00 0.00 0.00 18.66 -0.53 40 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 17.62 -0.52 40 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 16.63 -0.51 40 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 15.68 -0.99 40 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 15.22 -0.52 41 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 14.34 -0.50 41 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 13.50 -0.50 41 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 12.70 -0.49 41 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 11.60 -0.82 40 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 10.91 -0.45 40 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 10.25 -0.44 40 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 9.63 -0.42 40 0 16 0
30DEC26 192.50 C 0.00 0.00 0.00 9.04 -0.41 40 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 8.48 -0.41 40 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 7.96 -0.39 40 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 7.46 -0.38 40 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 6.55 -0.36 40 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 5.75 -0.33 40 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 5.04 -0.31 40 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 4.41 -0.29 40 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 3.85 -0.27 40 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 3.36 -0.25 40 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 2.93 -0.23 40 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 2.56 -0.21 40 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 2.23 -0.19 40 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 1.94 -0.17 40 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 1.69 -0.16 40 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 1.47 -0.14 40 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 1.27 -0.14 40 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 38.32 -1.82 39 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 36.73 -0.87 39 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 35.19 -0.89 39 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 33.70 -0.90 39 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 32.26 -1.81 39 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 30.87 -0.91 39 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 29.52 -1.80 39 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 28.22 -1.80 39 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 26.97 -0.93 39 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 25.76 -0.94 39 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 24.60 -1.70 39 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 23.48 -1.67 39 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 22.40 -1.64 39 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 21.36 -0.94 39 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 20.37 -0.93 39 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 20.00 -0.35 40 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 19.06 -0.36 40 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 18.11 -0.99 40 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 17.28 -0.29 40 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 16.46 -0.30 40 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 15.66 -0.39 40 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 14.90 -0.48 40 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 14.18 -0.49 40 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 13.48 -0.56 40 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 12.82 -0.64 40 0 0 0
30MAR27 195.00 C 12.88 12.88 12.88 12.19 -0.70 40 15 70 +15
30MAR27 197.50 C 0.00 0.00 0.00 11.58 -0.75 40 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 11.00 -0.75 40 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 9.93 -0.80 40 0 15 0
30MAR27 210.00 C 9.94 9.94 9.73 8.96 -0.76 40 60 510 +60
30MAR27 215.00 C 0.00 0.00 0.00 7.84 -0.97 39 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 7.06 -0.91 39 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 6.35 -0.65 39 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 5.72 -0.61 39 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 5.14 -0.76 39 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 4.62 -0.71 39 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 42.57 -1.11 42 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 41.11 -1.06 42 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 39.68 -1.04 42 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 38.30 -0.99 42 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 36.96 -0.96 42 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 35.66 -0.92 42 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 34.39 -0.90 42 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 33.16 -0.89 42 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 31.98 -0.85 42 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 30.82 -0.85 42 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 30.09 -0.40 42 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 28.95 -0.44 42 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 27.91 -0.44 42 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 26.94 -0.39 42 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 25.95 -0.40 42 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 25.01 -0.40 42 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 24.27 -0.23 42 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 23.40 -0.22 42 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 22.55 -0.23 42 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 21.73 -0.23 42 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 20.60 -0.58 42 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 20.04 -0.38 42 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 18.89 -0.82 42 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 18.17 -0.80 42 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 17.49 -0.76 42 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 16.82 -0.23 42 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 16.19 -0.22 42 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 15.57 -0.22 42 0 0 0
TOTAL CALL 356 11,557 +91
29JUN26 132.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 0.08 -0.03 38 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 0.15 -0.06 38 0 53 0
29JUN26 142.50 P 0.00 0.00 0.00 0.29 -0.08 38 0 101 0
29JUN26 145.00 P 0.00 0.00 0.00 0.50 -0.11 38 0 198 0
29JUN26 147.50 P 0.98 0.98 0.98 0.82 -0.13 38 16 193 0
29JUN26 150.00 P 1.32 1.32 1.32 1.28 -0.14 38 16 237 +16
29JUN26 152.50 P 1.99 1.99 1.80 1.91 -0.15 38 26 105 -3
29JUN26 155.00 P 0.00 0.00 0.00 2.69 -0.15 38 0 86 0
29JUN26 157.50 P 0.00 0.00 0.00 3.71 -0.12 38 0 184 0
29JUN26 160.00 P 0.00 0.00 0.00 4.94 -0.12 38 0 90 0
29JUN26 162.50 P 0.00 0.00 0.00 6.28 -0.01 37 0 107 0
29JUN26 165.00 P 0.00 0.00 0.00 8.03 -0.03 38 0 138 0
29JUN26 167.50 P 0.00 0.00 0.00 9.87 +0.03 38 0 200 0
29JUN26 170.00 P 0.00 0.00 0.00 11.86 +0.09 38 0 189 0
29JUN26 172.50 P 0.00 0.00 0.00 13.99 +0.16 38 0 101 0
29JUN26 175.00 P 0.00 0.00 0.00 16.23 +0.21 38 0 2,180 0
29JUN26 177.50 P 0.00 0.00 0.00 18.55 +0.26 38 0 107 0
29JUN26 180.00 P 0.00 0.00 0.00 20.93 +0.30 38 0 181 0
29JUN26 182.50 P 0.00 0.00 0.00 23.36 +0.34 38 0 104 0
29JUN26 185.00 P 0.00 0.00 0.00 25.82 +0.36 38 0 155 0
29JUN26 187.50 P 0.00 0.00 0.00 28.30 +0.38 0 0 124 0
29JUN26 190.00 P 0.00 0.00 0.00 30.80 +0.15 0 0 136 0
29JUN26 192.50 P 0.00 0.00 0.00 33.30 +0.40 0 0 45 0
29JUN26 195.00 P 0.00 0.00 0.00 35.80 +0.40 0 0 105 -15
29JUN26 197.50 P 0.00 0.00 0.00 38.30 +0.40 0 0 46 -15
29JUN26 200.00 P 0.00 0.00 0.00 40.80 +0.40 0 0 320 0
29JUN26 205.00 P 0.00 0.00 0.00 45.80 +0.40 0 0 1,250 0
29JUN26 210.00 P 0.00 0.00 0.00 50.80 +0.40 0 0 0 -300
29JUN26 215.00 P 0.00 0.00 0.00 55.80 +0.40 0 0 10 -20
29JUN26 220.00 P 0.00 0.00 0.00 60.80 +0.40 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 65.80 +0.40 0 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 70.80 +0.40 0 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 75.80 +0.40 0 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 80.80 +0.40 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 85.80 +0.40 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 90.80 +0.40 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 95.80 +0.40 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 100.80 +0.40 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 105.80 +0.40 0 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 0.83 -0.08 39 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 1.10 -0.10 39 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 1.46 -0.11 39 0 9 0
30JUL26 140.00 P 0.00 0.00 0.00 1.96 -0.12 40 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 2.46 -0.14 40 0 74 0
30JUL26 145.00 P 0.00 0.00 0.00 3.12 -0.09 40 0 33 0
30JUL26 147.50 P 0.00 0.00 0.00 3.81 -0.08 40 0 41 0
30JUL26 150.00 P 0.00 0.00 0.00 4.60 -0.20 40 0 36 0
30JUL26 152.50 P 0.00 0.00 0.00 5.51 -0.12 39 0 15 0
30JUL26 155.00 P 0.00 0.00 0.00 6.55 -0.10 40 0 25 0
30JUL26 157.50 P 0.00 0.00 0.00 7.70 -0.10 39 0 2 0
30JUL26 160.00 P 0.00 0.00 0.00 8.99 -0.09 39 0 39 0
30JUL26 162.50 P 0.00 0.00 0.00 10.39 +0.09 40 0 77 0
30JUL26 165.00 P 0.00 0.00 0.00 11.91 -0.33 40 0 18 0
30JUL26 167.50 P 0.00 0.00 0.00 13.47 -0.46 39 0 18 0
30JUL26 170.00 P 0.00 0.00 0.00 15.18 -0.01 39 0 50 0
30JUL26 172.50 P 0.00 0.00 0.00 16.96 -0.01 39 0 30 0
30JUL26 175.00 P 0.00 0.00 0.00 18.86 +0.05 39 0 31 0
30JUL26 177.50 P 0.00 0.00 0.00 20.80 +0.05 39 0 145 0
30JUL26 180.00 P 0.00 0.00 0.00 22.86 -0.57 39 0 52 0
30JUL26 182.50 P 0.00 0.00 0.00 24.94 +0.11 39 0 108 0
30JUL26 185.00 P 0.00 0.00 0.00 27.12 +0.17 39 0 126 0
30JUL26 187.50 P 0.00 0.00 0.00 29.50 +0.35 41 0 141 0
30JUL26 190.00 P 0.00 0.00 0.00 31.69 +0.06 40 0 15 0
30JUL26 192.50 P 0.00 0.00 0.00 33.94 +0.04 40 0 30 0
30JUL26 195.00 P 0.00 0.00 0.00 36.35 +0.15 41 0 25 0
30JUL26 197.50 P 0.00 0.00 0.00 38.69 +0.17 41 0 3 0
30JUL26 200.00 P 0.00 0.00 0.00 41.06 +0.12 41 0 31 0
30JUL26 205.00 P 0.00 0.00 0.00 46.12 +0.55 45 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 51.05 +0.61 47 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 55.80 +0.40 0 0 60 0
30JUL26 220.00 P 0.00 0.00 0.00 60.80 +0.40 0 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 65.80 +0.40 0 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 70.80 +0.40 0 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 75.80 +0.40 0 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 80.80 +0.40 0 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 2.18 -0.09 41 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 2.68 -0.10 41 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 3.21 -0.10 41 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 3.86 -0.11 41 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 4.65 -0.04 42 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 5.40 -0.04 41 0 15 0
28AUG26 147.50 P 0.00 0.00 0.00 6.24 -0.09 41 0 19 0
28AUG26 150.00 P 0.00 0.00 0.00 7.16 -0.12 41 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 8.19 -0.05 41 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 9.30 -0.04 41 0 13 0
28AUG26 157.50 P 0.00 0.00 0.00 10.51 -0.02 41 0 16 0
28AUG26 160.00 P 0.00 0.00 0.00 11.81 -0.04 41 0 40 0
28AUG26 162.50 P 0.00 0.00 0.00 13.34 +0.13 42 0 15 0
28AUG26 165.00 P 0.00 0.00 0.00 14.66 -0.07 41 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 16.25 -0.03 41 0 15 0
28AUG26 170.00 P 0.00 0.00 0.00 17.86 -0.03 41 0 10 0
28AUG26 172.50 P 0.00 0.00 0.00 19.54 +0.02 41 0 15 0
28AUG26 175.00 P 0.00 0.00 0.00 21.33 +0.02 41 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 23.12 +0.02 41 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 25.04 +0.07 41 0 8 0
28AUG26 182.50 P 0.00 0.00 0.00 26.99 +0.07 41 0 2 0
28AUG26 185.00 P 0.00 0.00 0.00 29.08 +0.21 42 0 30 0
28AUG26 187.50 P 0.00 0.00 0.00 31.02 -0.13 41 0 15 0
28AUG26 190.00 P 0.00 0.00 0.00 33.42 +0.15 43 0 5 0
28AUG26 192.50 P 0.00 0.00 0.00 35.68 +0.25 43 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 37.83 +0.23 43 0 15 0
28AUG26 197.50 P 0.00 0.00 0.00 40.04 +0.25 43 0 15 0
28AUG26 200.00 P 0.00 0.00 0.00 42.29 +0.18 43 0 21 0
28AUG26 205.00 P 0.00 0.00 0.00 46.74 +0.13 43 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 51.32 +0.25 42 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 56.09 +0.29 42 0 2 0
28AUG26 220.00 P 0.00 0.00 0.00 60.81 +0.18 38 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 65.84 +0.36 41 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 3.48 -0.09 41 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 4.10 -0.10 41 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 4.76 -0.11 41 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 5.48 -0.10 41 0 3 0
29SEP26 142.50 P 0.00 0.00 0.00 6.37 -0.02 41 0 2 0
29SEP26 145.00 P 0.00 0.00 0.00 7.21 -0.03 41 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 8.13 -0.03 41 0 40 0
29SEP26 150.00 P 0.00 0.00 0.00 9.13 -0.03 41 0 16 0
29SEP26 152.50 P 0.00 0.00 0.00 10.21 -0.03 41 0 23 0
29SEP26 155.00 P 0.00 0.00 0.00 11.37 -0.04 41 0 75 0
29SEP26 157.50 P 0.00 0.00 0.00 12.60 -0.02 41 0 30 0
29SEP26 160.00 P 0.00 0.00 0.00 13.91 -0.02 41 0 47 0
29SEP26 162.50 P 0.00 0.00 0.00 15.26 -0.06 41 0 2,853 0
29SEP26 165.00 P 0.00 0.00 0.00 16.80 -0.07 41 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 18.31 -0.03 41 0 5 0
29SEP26 170.00 P 0.00 0.00 0.00 19.93 -0.03 41 0 1,300 0
29SEP26 172.50 P 0.00 0.00 0.00 21.55 -0.03 41 0 15 0
29SEP26 175.00 P 0.00 0.00 0.00 23.24 +0.02 41 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 25.04 +0.02 41 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 26.84 +0.02 41 0 447 0
29SEP26 182.50 P 0.00 0.00 0.00 28.89 -0.01 42 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 30.73 -0.10 41 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 32.59 -0.21 41 0 38 0
29SEP26 190.00 P 0.00 0.00 0.00 34.86 +0.12 42 0 394 0
29SEP26 192.50 P 0.00 0.00 0.00 36.95 +0.08 42 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 39.09 +0.13 42 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 41.20 +0.06 42 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 43.26 0.00 42 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 47.64 +0.14 42 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 52.40 +0.40 43 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 56.79 +0.23 42 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 61.47 +0.43 42 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 66.12 +0.31 41 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 70.97 +0.34 41 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 75.87 +0.36 41 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 80.81 +0.38 41 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 85.80 +0.40 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 90.80 +0.40 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 95.80 +0.40 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 100.80 +0.40 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 105.80 +0.40 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 6.61 -0.13 40 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 7.44 -0.13 40 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 8.29 -0.14 40 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 9.15 -0.14 40 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 10.28 -0.05 41 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 11.25 -0.07 41 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 12.41 +0.04 41 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 13.59 +0.11 41 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 14.77 +0.11 41 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 15.92 +0.03 41 0 2 0
30DEC26 157.50 P 0.00 0.00 0.00 17.22 +0.04 41 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 18.42 -0.11 41 0 15 0
30DEC26 162.50 P 0.00 0.00 0.00 19.82 -0.11 41 0 100 0
30DEC26 165.00 P 0.00 0.00 0.00 21.28 -0.11 41 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 22.84 -0.07 41 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 24.35 -0.18 41 0 25 0
30DEC26 172.50 P 0.00 0.00 0.00 25.96 -0.21 41 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 27.59 -0.25 41 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 29.32 -0.22 41 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 31.21 -0.08 41 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 33.02 -0.03 41 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 34.68 -0.16 41 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 36.72 +0.06 41 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 38.62 +0.08 42 0 2 0
30DEC26 192.50 P 0.00 0.00 0.00 40.57 +0.13 42 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 42.68 +0.32 42 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 44.58 +0.62 42 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 45.99 +0.04 40 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 50.10 +0.09 40 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 54.35 +0.10 40 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 58.63 +0.11 40 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 63.09 +0.16 40 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 67.59 +0.18 40 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 72.15 +0.22 40 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 76.82 +0.24 40 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 81.52 +0.25 40 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 86.29 +0.30 40 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 91.11 +0.31 40 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 95.97 +0.32 40 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 100.87 +0.35 40 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 105.82 +0.37 40 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 8.85 -0.45 39 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 9.71 -0.46 39 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 10.59 -0.46 39 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 11.59 -0.49 39 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 12.65 -0.27 39 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 14.12 -0.48 40 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 15.21 -0.51 40 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 16.44 -0.45 40 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 17.73 -0.37 40 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 19.00 -0.37 40 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 19.71 -0.97 39 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 21.11 -0.93 39 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 22.48 +0.13 39 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 23.77 0.00 39 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 25.31 -0.01 39 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 26.79 +0.03 39 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 29.36 +1.07 41 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 31.05 +0.11 41 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 32.59 +0.30 41 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 33.46 -0.49 39 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 35.13 -0.49 39 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 36.90 -0.42 39 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 38.73 -0.42 39 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 40.56 -0.42 39 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 42.40 -0.42 39 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 44.24 -0.42 39 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 46.15 -0.37 39 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 48.13 -0.33 39 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 52.12 -0.32 39 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 56.14 -0.31 39 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 60.35 -0.21 39 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 64.62 -0.21 39 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 68.93 -0.19 39 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 73.38 -0.08 39 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 77.89 -0.07 39 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 82.43 -0.05 39 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 12.23 +0.05 42 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 13.20 +0.07 42 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 14.28 +0.07 42 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 15.36 +0.07 42 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 15.95 +0.06 41 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 17.02 +0.03 41 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 18.31 0.00 41 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 19.46 -0.05 41 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 21.06 +0.31 41 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 22.36 +0.33 41 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 23.64 +0.27 41 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 25.02 +0.28 41 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 26.45 +0.30 41 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 27.83 +0.22 41 0 3 0
29JUN27 167.50 P 29.23 29.23 29.23 29.34 +0.24 41 15 15 +15
29JUN27 170.00 P 0.00 0.00 0.00 30.88 +0.25 41 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 32.30 +0.10 41 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 33.83 +0.02 41 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 35.97 +0.16 42 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 37.64 +0.16 42 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 39.32 +0.16 42 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 41.00 +0.16 42 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 42.70 +0.17 42 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 44.46 +0.19 42 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 46.31 +0.19 42 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 48.16 +0.20 42 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 50.01 +0.19 42 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 51.87 +0.20 42 0 0 0
TOTAL PUT 73 14,621 -322
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BUD - BUD APAC CLOSING PRICE HK$ 6.82
29JUN26 4.80 C 0.00 0.00 0.00 2.02 -0.26 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.92 -0.27 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.82 -0.26 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.57 -0.27 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.32 -0.26 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.08 -0.24 44 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.83 -0.24 34 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.58 -0.23 25 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.35 -0.21 24 0 46 0
29JUN26 6.75 C 0.00 0.00 0.00 0.17 -0.16 25 0 31 0
29JUN26 7.00 C 0.00 0.00 0.00 0.06 -0.10 24 0 499 0
29JUN26 7.25 C 0.00 0.00 0.00 0.02 -0.05 26 0 1,343 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 308 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 255 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 531 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 1,086 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1,007 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 67 0 64 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 74 0 171 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 80 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 85 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 4 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 106 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 116 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.03 -0.25 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.93 -0.26 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.83 -0.25 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.59 -0.25 32 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.34 -0.24 25 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.10 -0.25 28 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.87 -0.20 29 0 2 0
30JUL26 6.25 C 0.00 0.00 0.00 0.66 -0.19 29 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.49 -0.18 31 0 18 0
30JUL26 6.75 C 0.00 0.00 0.00 0.33 -0.16 29 0 57 0
30JUL26 7.00 C 0.00 0.00 0.00 0.22 -0.11 30 0 154 0
30JUL26 7.25 C 0.00 0.00 0.00 0.14 -0.08 30 0 291 0
30JUL26 7.50 C 0.09 0.09 0.09 0.08 -0.07 30 20 56 0
30JUL26 7.75 C 0.00 0.00 0.00 0.05 -0.04 31 0 82 0
30JUL26 8.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 29 0
30JUL26 8.25 C 0.00 0.00 0.00 0.02 -0.01 33 0 148 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 178 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.05 -0.28 34 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.95 -0.27 31 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.85 -0.27 28 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.61 -0.26 32 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.37 -0.25 30 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.14 -0.24 30 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.92 -0.23 29 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.73 -0.21 29 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.56 -0.16 29 0 5 0
28AUG26 6.75 C 0.00 0.00 0.00 0.41 -0.14 29 0 14 0
28AUG26 7.00 C 0.00 0.00 0.00 0.30 -0.12 29 0 139 0
28AUG26 7.25 C 0.00 0.00 0.00 0.21 -0.10 29 0 746 0
28AUG26 7.50 C 0.16 0.16 0.16 0.14 -0.09 29 10 66 0
28AUG26 7.75 C 0.00 0.00 0.00 0.10 -0.06 30 0 56 0
28AUG26 8.00 C 0.00 0.00 0.00 0.06 -0.05 29 0 51 0
28AUG26 8.25 C 0.00 0.00 0.00 0.04 -0.04 30 0 9 0
28AUG26 8.50 C 0.00 0.00 0.00 0.03 -0.02 31 0 130 0
28AUG26 8.75 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 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 38 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.06 -0.27 25 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.96 -0.26 21 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.87 -0.25 30 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.63 -0.24 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.39 -0.25 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.17 -0.22 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.96 -0.23 27 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.78 -0.20 28 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.60 -0.20 27 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.46 -0.14 27 0 0 0
29SEP26 7.00 C 0.33 0.33 0.33 0.35 -0.13 27 30 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.26 -0.11 28 0 400 0
29SEP26 7.50 C 0.00 0.00 0.00 0.19 -0.09 28 0 54 0
29SEP26 7.75 C 0.00 0.00 0.00 0.14 -0.06 28 0 32 0
29SEP26 8.00 C 0.00 0.00 0.00 0.10 -0.05 28 0 79 0
29SEP26 8.25 C 0.00 0.00 0.00 0.07 -0.04 29 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.05 -0.03 29 0 10 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 -0.02 28 0 28 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 -0.01 27 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.11 -0.27 27 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.02 -0.27 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.93 -0.26 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.70 -0.25 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.49 -0.24 28 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 1.29 -0.22 28 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 1.09 -0.22 27 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.92 -0.20 27 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.77 -0.18 27 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.63 -0.16 27 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.51 -0.15 27 0 100 0
30DEC26 7.25 C 0.00 0.00 0.00 0.41 -0.13 27 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.33 -0.10 27 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 0.26 -0.08 27 0 629 0
30DEC26 8.00 C 0.00 0.00 0.00 0.21 -0.07 27 0 325 0
30DEC26 8.25 C 0.00 0.00 0.00 0.16 -0.07 27 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.13 -0.05 28 0 19 0
30DEC26 8.75 C 0.00 0.00 0.00 0.10 -0.04 27 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.07 -0.04 27 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.06 -0.03 28 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.04 -0.03 27 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.03 -0.02 27 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.19 -0.21 31 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.09 -0.22 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.00 -0.25 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.79 -0.24 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.58 -0.23 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.40 -0.19 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.22 -0.18 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.04 -0.20 27 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.90 -0.18 27 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.76 -0.17 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.65 -0.15 27 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.54 -0.14 27 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.46 -0.12 27 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.38 -0.11 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.32 -0.09 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.26 -0.08 27 0 6 0
30MAR27 8.50 C 0.25 0.25 0.25 0.22 -0.07 27 7 12 0
30MAR27 8.75 C 0.00 0.00 0.00 0.18 -0.06 27 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.14 -0.06 27 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.12 -0.04 27 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.10 -0.03 27 0 48 0
30MAR27 9.75 C 0.00 0.00 0.00 0.08 -0.03 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.06 -0.03 27 0 12 0
30MAR27 10.50 C 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.22 -0.23 32 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.13 -0.22 32 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.05 -0.22 32 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.84 -0.21 31 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.64 -0.19 30 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 1.45 -0.18 30 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.27 -0.17 29 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.07 -0.20 27 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.95 -0.16 28 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.82 -0.14 28 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.70 -0.13 28 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.60 -0.12 28 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.51 -0.10 28 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.43 -0.09 28 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.36 -0.08 28 0 7 0
29JUN27 8.25 C 0.35 0.35 0.35 0.30 -0.07 27 7 17 +7
29JUN27 8.50 C 0.00 0.00 0.00 0.25 -0.07 28 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.21 -0.05 27 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.17 -0.05 27 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 0.14 -0.04 27 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.12 -0.04 28 0 0 0
TOTAL CALL 74 10,240 +7
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 63 0 240 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 52 0 57 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 266 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 158 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 +0.02 26 0 182 0
29JUN26 6.75 P 0.09 0.11 0.09 0.10 +0.05 26 85 502 +30
29JUN26 7.00 P 0.00 0.00 0.00 0.24 +0.11 25 0 414 0
29JUN26 7.25 P 0.00 0.00 0.00 0.44 +0.16 24 30 253 -30
29JUN26 7.50 P 0.00 0.00 0.00 0.68 +0.20 0 0 367 0
29JUN26 7.75 P 0.00 0.00 0.00 0.93 +0.21 0 0 282 0
29JUN26 8.00 P 0.00 0.00 0.00 1.19 +0.22 51 0 568 0
29JUN26 8.25 P 0.00 0.00 0.00 1.44 +0.22 58 0 104 0
29JUN26 8.50 P 0.00 0.00 0.00 1.69 +0.22 66 0 0 -100
29JUN26 8.75 P 0.00 0.00 0.00 1.94 +0.22 73 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.19 +0.22 79 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.44 +0.22 85 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.69 +0.22 91 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.94 +0.22 97 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.19 +0.22 103 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.69 +0.22 114 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.19 +0.22 124 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.69 +0.22 133 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.19 +0.22 142 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 40 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.03 0.00 29 0 50 0
30JUL26 6.25 P 0.06 0.06 0.06 0.07 +0.02 29 6 192 +6
30JUL26 6.50 P 0.10 0.11 0.10 0.14 +0.05 30 6 261 +6
30JUL26 6.75 P 0.00 0.00 0.00 0.24 +0.07 30 0 540 0
30JUL26 7.00 P 0.00 0.00 0.00 0.38 +0.10 30 30 1,551 0
30JUL26 7.25 P 0.00 0.00 0.00 0.54 +0.11 29 0 250 0
30JUL26 7.50 P 0.00 0.00 0.00 0.74 +0.17 30 0 195 0
30JUL26 7.75 P 0.00 0.00 0.00 0.96 +0.20 31 0 26 0
30JUL26 8.00 P 0.00 0.00 0.00 1.20 +0.20 33 0 1 0
30JUL26 8.25 P 0.00 0.00 0.00 1.44 +0.21 35 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.69 +0.22 39 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.94 +0.22 43 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.19 +0.22 47 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.44 +0.22 50 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.69 +0.22 54 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.94 +0.22 57 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.19 +0.22 61 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.69 +0.22 67 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.19 +0.22 73 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
28AUG26 5.75 P 0.04 0.04 0.04 0.04 +0.01 30 10 30 +10
28AUG26 6.00 P 0.00 0.00 0.00 0.07 +0.02 29 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 0.13 +0.04 30 0 29 0
28AUG26 6.50 P 0.00 0.00 0.00 0.20 +0.05 29 0 30 0
28AUG26 6.75 P 0.00 0.00 0.00 0.31 +0.07 29 0 12 0
28AUG26 7.00 P 0.00 0.00 0.00 0.45 +0.09 30 0 1,240 0
28AUG26 7.25 P 0.00 0.00 0.00 0.62 +0.13 31 0 40 0
28AUG26 7.50 P 0.00 0.00 0.00 0.79 +0.13 29 0 7 0
28AUG26 7.75 P 0.00 0.00 0.00 0.99 +0.17 29 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.22 +0.21 31 0 69 0
28AUG26 8.25 P 0.00 0.00 0.00 1.45 +0.21 31 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.69 +0.21 32 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.94 +0.21 35 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.19 +0.22 38 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.44 +0.22 41 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.69 +0.22 44 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.94 +0.22 47 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.19 +0.22 50 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.69 +0.22 55 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.19 +0.22 60 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.06 +0.01 28 0 28 0
29SEP26 6.00 P 0.00 0.00 0.00 0.10 +0.02 28 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.16 +0.03 28 0 134 0
29SEP26 6.50 P 0.00 0.00 0.00 0.24 +0.05 27 0 295 0
29SEP26 6.75 P 0.00 0.00 0.00 0.35 +0.08 28 0 125 0
29SEP26 7.00 P 0.00 0.00 0.00 0.49 +0.10 28 0 1,100 0
29SEP26 7.25 P 0.00 0.00 0.00 0.65 +0.13 28 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 0.82 +0.12 28 0 58 0
29SEP26 7.75 P 0.00 0.00 0.00 1.02 +0.18 28 0 261 0
29SEP26 8.00 P 0.00 0.00 0.00 1.24 +0.17 29 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.46 +0.22 29 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.69 +0.19 28 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.94 +0.21 31 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.19 +0.22 34 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.44 +0.22 36 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.69 +0.22 39 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.94 +0.22 41 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.19 +0.22 43 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.69 +0.22 48 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.19 +0.22 52 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.69 +0.22 56 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.19 +0.22 60 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.13 +0.03 28 0 15 0
30DEC26 6.00 P 0.00 0.00 0.00 0.19 +0.04 28 0 12 0
30DEC26 6.25 P 0.00 0.00 0.00 0.25 +0.04 26 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.35 +0.06 27 0 58 0
30DEC26 6.75 P 0.00 0.00 0.00 0.47 +0.09 27 0 147 0
30DEC26 7.00 P 0.00 0.00 0.00 0.60 +0.10 27 0 124 0
30DEC26 7.25 P 0.00 0.00 0.00 0.76 +0.13 27 0 7 0
30DEC26 7.50 P 0.86 0.86 0.86 0.90 +0.12 26 2 42 +2
30DEC26 7.75 P 1.10 1.10 1.10 1.10 +0.16 27 2 511 -2
30DEC26 8.00 P 0.00 0.00 0.00 1.31 +0.19 28 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.52 +0.21 28 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.73 +0.22 27 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 1.96 +0.20 28 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.20 +0.22 29 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.45 +0.22 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.69 +0.22 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.94 +0.22 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.19 +0.22 35 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 3.69 +0.22 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.19 +0.22 42 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.04 +0.02 27 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.05 +0.02 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.06 +0.02 27 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.13 +0.02 27 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.19 +0.03 27 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 0.26 +0.05 27 0 23 0
30MAR27 6.25 P 0.00 0.00 0.00 0.35 +0.07 27 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 0.45 +0.07 27 0 32 0
30MAR27 6.75 P 0.00 0.00 0.00 0.57 +0.10 27 0 5 0
30MAR27 7.00 P 0.00 0.00 0.00 0.68 +0.09 26 0 125 0
30MAR27 7.25 P 0.00 0.00 0.00 0.83 +0.11 27 0 57 0
30MAR27 7.50 P 0.00 0.00 0.00 1.00 +0.14 27 0 170 0
30MAR27 7.75 P 0.00 0.00 0.00 1.17 +0.15 27 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.37 +0.18 27 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.57 +0.20 27 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 1.78 +0.22 27 0 100 0
30MAR27 8.75 P 0.00 0.00 0.00 1.99 +0.22 27 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.21 +0.20 27 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.45 +0.22 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.70 +0.21 29 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.94 +0.21 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.19 +0.22 31 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.69 +0.22 34 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.19 +0.22 37 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.11 +0.02 28 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.12 +0.02 27 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.14 +0.02 27 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.20 +0.03 28 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.27 +0.04 28 0 21 0
29JUN27 5.75 P 0.00 0.00 0.00 0.35 +0.05 27 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.43 +0.06 27 0 27 0
29JUN27 6.25 P 0.00 0.00 0.00 0.54 +0.07 27 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.66 +0.08 26 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.82 +0.12 27 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.94 +0.10 26 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.10 +0.11 26 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.26 +0.12 25 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.44 +0.13 25 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.62 +0.13 24 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.82 +0.15 24 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.02 +0.15 24 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.23 +0.17 23 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.44 +0.17 22 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.66 +0.18 21 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.88 +0.19 19 0 0 0
TOTAL PUT 171 13,764 -78
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYA - BYD (ADJ-A) CLOSING PRICE HK$ 84.05
29JUN26 99.99 C 0.00 0.00 0.00 0.08 -0.26 47 0 179 0
29JUN26 103.32 C 0.09 0.09 0.09 0.03 -0.14 47 2 79 0
29JUN26 106.66 C 0.00 0.00 0.00 0.01 -0.07 47 0 91 0
29JUN26 109.99 C 0.00 0.00 0.00 0.01 -0.03 52 0 96 0
29JUN26 113.32 C 0.00 0.00 0.00 0.01 -0.01 57 0 96 0
29JUN26 116.66 C 0.00 0.00 0.00 0.01 0.00 62 0 94 0
29JUN26 119.99 C 0.00 0.00 0.00 0.01 0.00 67 0 309 0
29JUN26 123.32 C 0.00 0.00 0.00 0.01 0.00 71 0 37 0
29JUN26 126.65 C 0.00 0.00 0.00 0.01 0.00 76 0 35 0
29JUN26 129.99 C 0.00 0.00 0.00 0.01 0.00 80 0 16 0
29JUN26 133.32 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.01 0.00 88 0 9 0
29JUN26 139.99 C 0.00 0.00 0.00 0.01 0.00 92 0 18 0
29JUN26 143.32 C 0.00 0.00 0.00 0.01 0.00 96 0 8 0
29JUN26 146.65 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.01 0.00 103 0 243 0
29JUN26 153.32 C 0.00 0.00 0.00 0.01 0.00 107 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.01 0.00 110 0 17 0
29JUN26 159.98 C 0.00 0.00 0.00 0.01 0.00 114 0 64 0
29JUN26 163.32 C 0.00 0.00 0.00 0.01 0.00 117 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.01 0.00 120 0 27 0
TOTAL CALL 2 1,424 0
29JUN26 99.99 P 15.89 15.89 15.89 15.97 +1.06 46 4 72 -1
29JUN26 103.32 P 0.00 0.00 0.00 19.34 +1.29 58 0 0 -59
29JUN26 106.66 P 0.00 0.00 0.00 22.62 +1.53 56 0 56 -86
29JUN26 109.99 P 0.00 0.00 0.00 26.01 +1.62 72 0 0 -13
29JUN26 113.32 P 0.00 0.00 0.00 29.27 +1.24 0 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 32.63 +1.26 77 0 64 0
29JUN26 119.99 P 0.00 0.00 0.00 36.07 +1.68 97 0 0 0
29JUN26 123.32 P 0.00 0.00 0.00 39.27 +1.22 0 0 0 0
29JUN26 126.65 P 0.00 0.00 0.00 42.61 +1.56 91 0 0 0
29JUN26 129.99 P 0.00 0.00 0.00 45.95 +1.56 96 0 0 0
29JUN26 133.32 P 0.00 0.00 0.00 49.28 +1.56 101 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 52.61 +1.25 105 0 67 0
29JUN26 139.99 P 0.00 0.00 0.00 55.95 +1.56 110 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 59.28 +1.23 114 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 62.61 +1.25 119 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 65.95 +1.25 123 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 69.28 +1.56 127 0 0 0
29JUN26 156.65 P 0.00 0.00 0.00 72.61 +1.56 131 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 75.93 +1.24 0 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 79.28 +1.23 139 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 82.62 +1.57 147 0 0 0
TOTAL PUT 4 322 -159
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYD - BYD COMPANY CLOSING PRICE HK$ 84.05
18JUN26 62.50 C 0.00 0.00 0.00 21.56 -1.58 113 0 0 0
18JUN26 65.00 C 0.00 0.00 0.00 19.06 -1.58 0 0 0 0
18JUN26 67.50 C 0.00 0.00 0.00 16.56 -1.59 0 0 0 0
18JUN26 70.00 C 0.00 0.00 0.00 14.06 -1.59 0 0 0 0
18JUN26 72.50 C 0.00 0.00 0.00 11.57 -1.59 79 0 0 0
18JUN26 75.00 C 0.00 0.00 0.00 9.07 -1.59 62 0 0 0
18JUN26 77.50 C 0.00 0.00 0.00 6.59 -1.61 54 0 0 0
18JUN26 80.00 C 3.88 4.30 3.88 4.18 -1.61 49 52 69 -21
18JUN26 82.50 C 2.02 2.05 1.84 2.05 -1.46 44 64 222 0
18JUN26 85.00 C 0.72 0.93 0.66 0.66 -1.07 42 124 166 -27
18JUN26 87.50 C 0.36 0.36 0.17 0.14 -0.52 43 70 530 +21
18JUN26 90.00 C 0.07 0.07 0.05 0.02 -0.17 44 37 185 +3
18JUN26 92.50 C 0.04 0.04 0.04 0.01 -0.03 54 1 188 0
18JUN26 95.00 C 0.02 0.02 0.02 0.01 0.00 67 13 94 0
18JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
18JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 91 0 29 0
18JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
18JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
18JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
18JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
18JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
26JUN26 62.50 C 0.00 0.00 0.00 21.71 - 92 0 0 -
26JUN26 65.00 C 0.00 0.00 0.00 19.13 -1.58 67 0 0 0
26JUN26 67.50 C 0.00 0.00 0.00 16.64 -1.57 60 0 0 0
26JUN26 70.00 C 0.00 0.00 0.00 14.11 -1.55 41 0 0 0
26JUN26 72.50 C 0.00 0.00 0.00 11.61 -1.56 32 0 0 0
26JUN26 75.00 C 0.00 0.00 0.00 9.15 -1.56 35 0 0 0
26JUN26 77.50 C 0.00 0.00 0.00 6.78 -1.54 35 0 0 0
26JUN26 80.00 C 4.66 4.66 4.52 4.65 -1.53 35 84 114 +84
26JUN26 82.50 C 2.84 2.84 2.84 2.84 -1.35 35 11 67 +11
26JUN26 85.00 C 1.50 1.79 1.46 1.57 -1.03 35 117 135 +108
26JUN26 87.50 C 0.80 0.91 0.76 0.77 -0.72 35 152 134 +20
26JUN26 90.00 C 0.40 0.46 0.38 0.32 -0.46 35 53 60 +52
26JUN26 92.50 C 0.24 0.24 0.22 0.12 -0.24 35 20 35 0
26JUN26 95.00 C 0.12 0.12 0.12 0.04 -0.11 35 51 57 +51
26JUN26 97.50 C 0.00 0.00 0.00 0.01 -0.05 35 0 0 0
26JUN26 100.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 5 0
26JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 34.07 -1.60 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 31.58 -1.58 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.11 -1.55 76 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 26.60 -1.56 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.11 -1.56 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 21.71 -1.51 79 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 19.13 -1.65 54 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 16.64 -1.57 49 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 14.12 -1.56 0 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 11.64 -1.55 33 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 9.18 -1.56 32 0 35 0
29JUN26 77.50 C 0.00 0.00 0.00 6.84 -1.52 32 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 4.75 -1.53 33 0 161 0
29JUN26 82.50 C 3.10 3.31 3.05 3.05 -1.24 34 120 185 -52
29JUN26 85.00 C 1.73 1.97 1.63 1.66 -1.08 32 786 832 +491
29JUN26 87.50 C 0.98 1.07 0.86 0.86 -0.74 33 330 1,061 -6
29JUN26 90.00 C 0.66 0.66 0.46 0.38 -0.49 32 156 2,438 -23
29JUN26 92.50 C 0.26 0.27 0.25 0.15 -0.28 32 12 2,180 -5
29JUN26 95.00 C 0.20 0.20 0.14 0.05 -0.14 32 186 4,390 +149
29JUN26 97.50 C 0.09 0.09 0.09 0.02 -0.06 33 4 2,210 -4
29JUN26 100.00 C 0.09 0.09 0.09 0.01 -0.02 35 26 8,765 -26
29JUN26 102.50 C 0.07 0.07 0.07 0.01 0.00 40 30 3,117 -30
29JUN26 105.00 C 0.07 0.07 0.07 0.01 0.00 44 1 4,625 0
29JUN26 107.50 C 0.04 0.04 0.04 0.01 0.00 48 89 2,472 +83
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 52 0 4,010 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,717 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2,796 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 63 0 2,146 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3,356 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 70 0 984 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,333 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 77 0 594 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 80 0 2,190 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 83 0 623 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 86 0 589 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 89 0 358 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 92 0 2,113 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 95 0 495 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 98 0 209 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 101 0 281 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 103 0 603 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 106 0 195 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 109 0 344 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 111 0 198 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 114 0 2,281 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 116 0 276 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 118 0 209 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 121 0 364 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 123 0 81 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 125 0 44 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 128 0 85 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 130 0 187 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 132 0 50 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 134 0 4 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 136 0 377 0
30JUL26 50.00 C 0.00 0.00 0.00 34.34 -1.46 73 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 31.83 -1.49 65 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 29.35 -1.69 60 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 26.86 -1.49 55 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 24.50 -1.44 57 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 21.98 -1.57 50 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 19.56 -1.64 47 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 17.09 -1.51 42 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 14.53 -1.55 34 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 12.27 -1.52 34 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 10.29 -1.53 36 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 8.29 -1.47 35 0 1 0
30JUL26 80.00 C 0.00 0.00 0.00 6.52 -1.38 35 0 1 0
30JUL26 82.50 C 4.96 5.17 4.96 5.02 -1.22 35 71 65 +27
30JUL26 85.00 C 3.88 3.94 3.70 3.74 -1.11 34 142 680 -3
30JUL26 87.50 C 3.30 3.30 2.92 2.82 -0.91 35 54 848 0
30JUL26 90.00 C 2.10 2.22 2.06 2.01 -0.80 35 41 771 +37
30JUL26 92.50 C 1.55 1.68 1.50 1.40 -0.65 35 27 912 0
30JUL26 95.00 C 1.13 1.20 1.13 0.95 -0.51 35 33 780 +18
30JUL26 97.50 C 0.88 0.88 0.86 0.63 -0.40 35 4 1,868 +4
30JUL26 100.00 C 0.83 0.89 0.65 0.41 -0.29 35 45 1,495 -22
30JUL26 102.50 C 0.00 0.00 0.00 0.26 -0.21 35 0 1,588 0
30JUL26 105.00 C 0.00 0.00 0.00 0.16 -0.15 34 0 822 0
30JUL26 107.50 C 0.31 0.31 0.31 0.10 -0.10 35 2 965 +2
30JUL26 110.00 C 0.13 0.27 0.13 0.06 -0.07 35 5 940 +2
30JUL26 112.50 C 0.21 0.21 0.21 0.04 -0.05 35 15 292 0
30JUL26 115.00 C 0.00 0.00 0.00 0.02 -0.03 34 0 324 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 -0.03 34 0 622 0
30JUL26 120.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 263 0
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 38 0 167 0
30JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 40 0 367 0
30JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 41 0 226 0
30JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 43 0 867 0
30JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 45 0 281 0
30JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 47 0 239 0
30JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30JUL26 140.00 C 0.00 0.00 0.00 0.01 0.00 50 0 257 0
30JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 51 0 93 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 56 0 8 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 57 0 80 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 59 0 35 0
28AUG26 50.00 C 0.00 0.00 0.00 34.41 -1.75 53 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 31.95 -1.75 51 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 29.61 -1.65 54 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 27.20 -1.64 51 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 24.79 -1.64 49 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 22.38 -1.65 46 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 20.03 -1.62 44 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 17.67 -1.51 41 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 15.25 -1.72 37 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 13.19 -1.49 37 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 11.28 -1.38 37 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 9.53 -1.31 37 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 7.94 -1.38 37 0 61 0
28AUG26 82.50 C 6.48 6.56 6.48 6.54 -1.19 36 118 250 0
28AUG26 85.00 C 5.26 5.63 5.26 5.36 -1.05 37 104 279 +35
28AUG26 87.50 C 4.35 4.60 4.29 4.30 -0.97 37 197 965 -13
28AUG26 90.00 C 3.47 3.47 3.47 3.47 -0.86 37 4 1,318 +4
28AUG26 92.50 C 3.00 3.00 2.85 2.77 -0.74 37 73 2,014 -33
28AUG26 95.00 C 2.22 2.30 2.22 2.15 -0.64 37 11 1,202 0
28AUG26 97.50 C 1.89 1.93 1.89 1.66 -0.54 37 48 803 -34
28AUG26 100.00 C 1.50 1.59 1.48 1.26 -0.46 37 81 2,007 +48
28AUG26 102.50 C 1.24 1.30 1.23 0.95 -0.38 37 226 2,932 +90
28AUG26 105.00 C 1.03 1.06 1.03 0.71 -0.31 37 49 520 0
28AUG26 107.50 C 0.00 0.00 0.00 0.53 -0.25 37 0 194 0
28AUG26 110.00 C 0.00 0.00 0.00 0.39 -0.20 37 0 625 0
28AUG26 112.50 C 0.00 0.00 0.00 0.28 -0.16 37 0 1,933 0
28AUG26 115.00 C 0.00 0.00 0.00 0.21 -0.12 37 0 103 0
28AUG26 117.50 C 0.00 0.00 0.00 0.15 -0.09 37 0 590 0
28AUG26 120.00 C 0.00 0.00 0.00 0.11 -0.07 37 0 207 0
28AUG26 122.50 C 0.00 0.00 0.00 0.08 -0.05 37 0 141 0
28AUG26 125.00 C 0.00 0.00 0.00 0.06 -0.04 37 0 80 0
28AUG26 127.50 C 0.00 0.00 0.00 0.04 -0.03 37 0 95 0
28AUG26 130.00 C 0.26 0.26 0.26 0.03 -0.02 37 3 142 0
28AUG26 132.50 C 0.00 0.00 0.00 0.02 -0.02 37 0 50 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 4 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 90 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 38 0 37 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 40 0 65 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 41 0 66 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 45 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 34.75 -1.47 55 1,255 1,258 +1,255
29SEP26 52.50 C 0.00 0.00 0.00 32.26 -1.44 50 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 29.87 -1.39 49 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.51 -1.33 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.15 -1.33 45 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 22.84 -1.28 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.57 -1.37 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.38 -1.23 41 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.99 -1.85 37 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 14.05 -1.41 37 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 12.26 -1.35 37 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 10.61 -1.29 37 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 9.14 -1.33 37 0 198 0
29SEP26 82.50 C 7.90 7.90 7.90 7.80 -1.18 37 1 161 0
29SEP26 85.00 C 6.64 7.02 6.64 6.60 -1.17 37 31 198 -1
29SEP26 87.50 C 5.78 5.78 5.51 5.51 -1.02 37 35 408 -30
29SEP26 90.00 C 4.86 4.90 4.64 4.64 -0.93 37 91 2,217 +24
29SEP26 92.50 C 4.04 4.04 3.91 3.91 -0.82 37 14 838 +3
29SEP26 95.00 C 3.31 3.31 3.28 3.21 -0.73 37 82 8,071 +82
29SEP26 97.50 C 3.32 3.32 2.84 2.62 -0.65 37 62 2,690 +62
29SEP26 100.00 C 0.00 0.00 0.00 2.13 -0.57 37 1,255 4,321 +560
29SEP26 102.50 C 2.09 2.09 2.05 1.72 -0.49 37 110 1,230 -47
29SEP26 105.00 C 1.70 1.70 1.70 1.38 -0.43 37 4 7,832 0
29SEP26 107.50 C 0.00 0.00 0.00 1.10 -0.37 37 0 3,458 0
29SEP26 110.00 C 1.27 1.27 1.27 0.88 -0.31 37 1 1,020 0
29SEP26 112.50 C 0.00 0.00 0.00 0.69 -0.27 37 0 2,376 0
29SEP26 115.00 C 0.00 0.00 0.00 0.55 -0.22 37 0 1,872 0
29SEP26 117.50 C 0.00 0.00 0.00 0.43 -0.18 37 0 629 0
29SEP26 120.00 C 0.00 0.00 0.00 0.34 -0.15 37 0 2,129 0
29SEP26 122.50 C 0.00 0.00 0.00 0.26 -0.13 37 0 401 0
29SEP26 125.00 C 0.00 0.00 0.00 0.20 -0.11 37 0 651 0
29SEP26 127.50 C 0.00 0.00 0.00 0.16 -0.08 37 0 1,415 0
29SEP26 130.00 C 0.00 0.00 0.00 0.12 -0.07 37 0 750 0
29SEP26 132.50 C 0.00 0.00 0.00 0.10 -0.05 37 0 203 0
29SEP26 135.00 C 0.42 0.42 0.42 0.07 -0.05 37 14 1,121 0
29SEP26 137.50 C 0.40 0.40 0.39 0.06 -0.03 37 39 1,751 +39
29SEP26 140.00 C 0.35 0.35 0.35 0.05 -0.02 38 15 111 +15
29SEP26 142.50 C 0.33 0.33 0.33 0.04 -0.02 38 30 128 +7
29SEP26 145.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 871 0
29SEP26 147.50 C 0.00 0.00 0.00 0.02 -0.02 37 0 94 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 207 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 35.46 -1.71 48 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 33.12 -1.65 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 30.83 -1.63 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.57 -1.62 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.38 -1.59 42 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.25 -1.63 41 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 22.26 -1.54 41 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 20.21 -1.58 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 18.59 -1.26 40 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 16.57 -1.40 39 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 14.73 -1.32 37 0 52 0
30DEC26 77.50 C 0.00 0.00 0.00 13.35 -1.10 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 11.93 -1.31 38 0 24 0
30DEC26 82.50 C 10.92 10.92 10.69 10.72 -1.22 38 70 148 +60
30DEC26 85.00 C 9.52 9.74 9.35 9.56 -1.23 38 108 1,049 +42
30DEC26 87.50 C 9.00 9.00 9.00 8.52 -1.04 38 1 901 +1
30DEC26 90.00 C 0.00 0.00 0.00 7.58 -0.99 38 0 2,282 0
30DEC26 92.50 C 6.69 6.70 6.69 6.71 -0.93 38 60 2,066 +60
30DEC26 95.00 C 0.00 0.00 0.00 5.93 -0.83 38 0 2,836 0
30DEC26 97.50 C 0.00 0.00 0.00 5.22 -0.79 38 0 737 0
30DEC26 100.00 C 4.75 4.78 4.72 4.58 -0.72 38 180 3,122 +62
30DEC26 102.50 C 0.00 0.00 0.00 4.01 -0.67 38 0 578 0
30DEC26 105.00 C 3.80 3.80 3.80 3.50 -0.61 38 2 2,254 +1
30DEC26 107.50 C 0.00 0.00 0.00 3.05 -0.56 38 0 118 0
30DEC26 110.00 C 3.16 3.16 3.16 2.65 -0.52 38 20 3,143 +20
30DEC26 112.50 C 0.00 0.00 0.00 2.31 -0.46 38 0 428 0
30DEC26 115.00 C 0.00 0.00 0.00 2.00 -0.42 38 0 229 0
30DEC26 117.50 C 0.00 0.00 0.00 1.73 -0.39 38 0 447 0
30DEC26 120.00 C 2.02 2.02 2.02 1.50 -0.35 38 1 966 +1
30DEC26 122.50 C 0.00 0.00 0.00 1.30 -0.31 38 0 311 0
30DEC26 125.00 C 0.00 0.00 0.00 1.12 -0.28 38 0 614 0
30DEC26 127.50 C 0.00 0.00 0.00 0.97 -0.25 38 0 1,210 0
30DEC26 130.00 C 0.00 0.00 0.00 0.83 -0.23 38 0 5,253 0
30DEC26 132.50 C 0.00 0.00 0.00 0.72 -0.20 38 0 798 0
30DEC26 135.00 C 0.00 0.00 0.00 0.62 -0.18 38 0 443 0
30DEC26 137.50 C 1.14 1.14 1.14 0.53 -0.16 38 30 202 0
30DEC26 140.00 C 0.00 0.00 0.00 0.46 -0.14 38 0 95 0
30DEC26 142.50 C 0.00 0.00 0.00 0.39 -0.13 37 0 182 0
30DEC26 145.00 C 0.00 0.00 0.00 0.34 -0.11 38 0 342 0
30DEC26 147.50 C 0.83 0.83 0.83 0.29 -0.10 38 30 91 +30
30DEC26 150.00 C 0.76 0.76 0.76 0.25 -0.08 38 30 94 0
30DEC26 152.50 C 0.00 0.00 0.00 0.21 -0.08 37 0 120 0
30DEC26 155.00 C 0.00 0.00 0.00 0.18 -0.07 37 0 408 0
30MAR27 50.00 C 0.00 0.00 0.00 36.25 -1.55 45 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 34.13 -1.56 45 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 31.95 -1.44 44 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 29.84 -1.15 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 27.77 -1.09 42 0 13 0
30MAR27 62.50 C 0.00 0.00 0.00 25.76 -1.05 41 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 23.81 -1.50 40 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 21.94 -1.50 40 0 8 0
30MAR27 70.00 C 0.00 0.00 0.00 20.26 -1.39 40 0 41 0
30MAR27 72.50 C 0.00 0.00 0.00 18.53 -1.42 39 0 50 0
30MAR27 75.00 C 0.00 0.00 0.00 16.97 -1.39 38 0 21 0
30MAR27 77.50 C 0.00 0.00 0.00 15.48 -1.61 38 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 14.14 -1.31 38 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 13.01 -1.21 38 0 85 0
30MAR27 85.00 C 11.81 11.81 11.81 11.88 -1.19 38 22 120 +22
30MAR27 87.50 C 0.00 0.00 0.00 10.84 -1.10 38 0 1,278 0
30MAR27 90.00 C 0.00 0.00 0.00 9.89 -1.04 38 0 731 0
30MAR27 92.50 C 8.92 8.92 8.92 9.02 -0.99 38 30 369 +30
30MAR27 95.00 C 0.00 0.00 0.00 8.18 -0.95 38 0 126 0
30MAR27 97.50 C 0.00 0.00 0.00 7.41 -0.90 38 0 343 0
30MAR27 100.00 C 7.38 7.38 6.81 6.70 -0.85 38 4 1,161 +4
30MAR27 102.50 C 0.00 0.00 0.00 6.06 -0.80 38 0 490 0
30MAR27 105.00 C 0.00 0.00 0.00 5.47 -0.75 38 0 508 0
30MAR27 107.50 C 0.00 0.00 0.00 4.93 -0.71 38 0 307 0
30MAR27 110.00 C 0.00 0.00 0.00 4.44 -0.67 38 0 634 0
30MAR27 112.50 C 0.00 0.00 0.00 4.00 -0.62 38 0 359 0
30MAR27 115.00 C 0.00 0.00 0.00 3.50 -0.68 38 0 254 0
30MAR27 117.50 C 0.00 0.00 0.00 3.24 -0.43 38 0 93 0
30MAR27 120.00 C 3.43 3.43 3.43 2.91 -0.41 38 10 166 0
30MAR27 122.50 C 0.00 0.00 0.00 2.62 -0.47 38 0 103 0
30MAR27 125.00 C 0.00 0.00 0.00 2.35 -0.44 38 0 39 0
30MAR27 127.50 C 0.00 0.00 0.00 2.05 -0.39 38 0 76 0
30MAR27 130.00 C 0.00 0.00 0.00 1.89 -0.38 38 0 658 0
30MAR27 132.50 C 0.00 0.00 0.00 1.65 -0.34 38 0 43 0
30MAR27 135.00 C 0.00 0.00 0.00 1.52 -0.32 38 0 50 0
30MAR27 137.50 C 0.00 0.00 0.00 1.33 -0.33 38 0 77 0
30MAR27 140.00 C 0.00 0.00 0.00 1.22 -0.28 38 0 37 0
30MAR27 142.50 C 0.00 0.00 0.00 1.10 -0.25 38 0 31 0
30MAR27 145.00 C 0.00 0.00 0.00 0.98 -0.23 38 0 180 0
30MAR27 147.50 C 0.00 0.00 0.00 0.88 -0.21 38 0 30 0
30MAR27 150.00 C 0.00 0.00 0.00 0.79 -0.20 38 0 62 0
30MAR27 152.50 C 0.00 0.00 0.00 0.69 -0.20 38 0 121 0
30MAR27 155.00 C 0.00 0.00 0.00 0.63 -0.17 38 0 276 0
29JUN27 62.50 C 0.00 0.00 0.00 26.91 -1.56 41 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 25.15 -1.41 41 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 23.32 -1.54 40 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 21.67 -1.50 40 0 20 0
29JUN27 72.50 C 0.00 0.00 0.00 20.23 -1.33 40 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 18.76 -1.21 40 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 17.30 -1.31 39 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 16.01 -1.29 39 0 2 0
29JUN27 82.50 C 0.00 0.00 0.00 14.83 -1.24 39 0 0 0
29JUN27 85.00 C 14.20 14.20 14.20 13.73 -1.14 39 2 13 +2
29JUN27 87.50 C 0.00 0.00 0.00 12.66 -1.14 39 0 117 0
29JUN27 90.00 C 0.00 0.00 0.00 11.64 -1.10 39 0 114 0
29JUN27 92.50 C 0.00 0.00 0.00 10.76 -1.02 39 0 6 0
29JUN27 95.00 C 9.96 9.99 9.96 9.89 -1.01 39 2 6 +2
29JUN27 97.50 C 0.00 0.00 0.00 9.08 -0.97 39 0 1 0
29JUN27 100.00 C 0.00 0.00 0.00 8.38 -0.88 39 0 41 0
29JUN27 102.50 C 0.00 0.00 0.00 7.69 -0.87 38 0 62 0
29JUN27 105.00 C 0.00 0.00 0.00 7.03 -0.86 38 0 30 0
29JUN27 107.50 C 0.00 0.00 0.00 6.49 -0.75 38 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 5.96 -0.74 38 0 4 0
29JUN27 112.50 C 0.00 0.00 0.00 5.44 -0.73 38 0 69 0
29JUN27 115.00 C 0.00 0.00 0.00 5.00 -0.66 38 0 10 0
29JUN27 117.50 C 0.00 0.00 0.00 4.60 -0.61 38 0 41 0
29JUN27 120.00 C 0.00 0.00 0.00 4.21 -0.46 38 0 24 0
TOTAL CALL 7,583 187,036 +3,347
18JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
18JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
18JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
18JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 97 0 41 0
18JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 80 0 8 0
18JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 64 0 14 0
18JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 47 0 42 0
18JUN26 80.00 P 0.20 0.20 0.12 0.07 0.00 43 58 39 -45
18JUN26 82.50 P 0.50 0.78 0.44 0.47 +0.12 43 607 650 +133
18JUN26 85.00 P 1.20 2.10 1.20 1.63 +0.55 43 45 176 -20
18JUN26 87.50 P 3.99 4.00 3.38 3.68 +1.20 51 137 224 +34
18JUN26 90.00 P 0.00 0.00 0.00 6.03 +1.40 58 0 92 0
18JUN26 92.50 P 0.00 0.00 0.00 8.47 +1.52 62 0 47 0
18JUN26 95.00 P 0.00 0.00 0.00 10.97 +1.57 76 0 0 0
18JUN26 97.50 P 0.00 0.00 0.00 13.47 +1.57 90 0 0 -5
18JUN26 100.00 P 0.00 0.00 0.00 15.97 +1.57 103 0 0 0
18JUN26 102.50 P 0.00 0.00 0.00 18.46 +1.56 109 0 0 0
18JUN26 105.00 P 0.00 0.00 0.00 20.96 +1.56 120 0 0 0
18JUN26 107.50 P 0.00 0.00 0.00 23.46 +1.56 131 0 0 0
18JUN26 110.00 P 0.00 0.00 0.00 25.96 +1.56 142 0 0 0
18JUN26 112.50 P 0.00 0.00 0.00 28.46 +1.56 153 0 0 0
26JUN26 62.50 P 0.00 0.00 0.00 0.01 - 68 0 0 -
26JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26JUN26 75.00 P 0.00 0.00 0.00 0.05 0.00 36 0 2 0
26JUN26 77.50 P 0.26 0.26 0.25 0.17 +0.02 35 11 11 +11
26JUN26 80.00 P 0.76 0.76 0.76 0.53 +0.10 35 18 29 +7
26JUN26 82.50 P 1.36 1.57 1.16 1.22 +0.25 34 303 283 +181
26JUN26 85.00 P 2.18 2.88 2.18 2.43 +0.51 35 84 180 +59
26JUN26 87.50 P 0.00 0.00 0.00 4.19 +0.92 36 0 0 0
26JUN26 90.00 P 0.00 0.00 0.00 6.31 +1.22 38 0 30 0
26JUN26 92.50 P 0.00 0.00 0.00 8.52 +1.30 35 0 2 0
26JUN26 95.00 P 0.00 0.00 0.00 10.97 +1.47 37 0 0 0
26JUN26 97.50 P 0.00 0.00 0.00 13.47 +1.19 44 0 0 0
26JUN26 100.00 P 0.00 0.00 0.00 15.97 +1.14 50 0 0 0
26JUN26 102.50 P 0.00 0.00 0.00 18.46 +1.56 54 0 0 0
26JUN26 105.00 P 0.00 0.00 0.00 20.96 +1.56 59 0 0 0
26JUN26 107.50 P 0.00 0.00 0.00 23.47 +1.57 67 0 0 0
26JUN26 110.00 P 0.00 0.00 0.00 25.96 +1.42 70 0 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 91 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 74 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 0.01 0.01 0.01 0.01 0.00 59 20 323 +20
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 52 0 205 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 45 0 220 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 38 0 528 0
29JUN26 72.50 P 0.00 0.00 0.00 0.02 0.00 34 0 610 0
29JUN26 75.00 P 0.00 0.00 0.00 0.06 0.00 32 0 1,239 0
29JUN26 77.50 P 0.37 0.42 0.30 0.22 +0.03 32 131 2,137 +1
29JUN26 80.00 P 0.83 0.89 0.64 0.60 +0.11 32 104 8,354 -2
29JUN26 82.50 P 1.50 1.65 1.27 1.36 +0.29 32 486 7,637 +324
29JUN26 85.00 P 2.60 3.00 2.42 2.54 +0.55 32 1,346 4,703 -689
29JUN26 87.50 P 4.55 4.65 4.29 4.29 +0.94 34 32 4,774 -1
29JUN26 90.00 P 6.81 6.84 6.00 6.36 +1.17 35 10 13,875 -10
29JUN26 92.50 P 0.00 0.00 0.00 8.54 +1.25 32 0 9,556 0
29JUN26 95.00 P 11.50 11.50 10.50 10.97 +1.45 33 64 4,066 -43
29JUN26 97.50 P 0.00 0.00 0.00 13.85 +1.57 60 1 2,878 0
29JUN26 100.00 P 14.45 16.40 14.45 16.43 +1.60 70 138 6,321 -5,061
29JUN26 102.50 P 19.00 19.00 18.75 19.00 +2.10 79 4 1,650 -31
29JUN26 105.00 P 20.68 21.25 20.68 20.96 +1.21 53 40 1,539 -76
29JUN26 107.50 P 23.40 23.40 23.40 23.56 +1.66 71 27 1,225 -170
29JUN26 110.00 P 0.00 0.00 0.00 26.07 +1.29 77 0 46 -257
29JUN26 112.50 P 0.00 0.00 0.00 28.46 +1.21 67 0 610 0
29JUN26 115.00 P 0.00 0.00 0.00 30.95 +1.55 0 0 0 -33
29JUN26 117.50 P 0.00 0.00 0.00 33.58 +1.30 93 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 36.09 +1.69 98 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 38.57 +1.67 101 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 41.06 +1.66 105 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 43.59 +1.69 112 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 46.07 +1.67 115 0 125 0
29JUN26 132.50 P 0.00 0.00 0.00 48.45 +1.55 0 0 60 0
29JUN26 135.00 P 0.00 0.00 0.00 50.96 +1.24 103 0 116 0
29JUN26 137.50 P 0.00 0.00 0.00 53.45 +1.55 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 55.95 +1.55 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 58.57 +1.67 134 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 60.95 +1.55 0 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 63.46 +1.18 120 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 65.95 +1.55 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 68.45 +1.18 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 71.01 +1.61 143 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 73.45 +1.55 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 75.95 +1.18 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 78.52 +1.25 154 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 81.08 +1.68 166 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 83.49 +1.59 154 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 86.03 +1.63 165 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 88.45 +1.18 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 90.95 +1.20 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 93.47 +1.12 159 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 95.97 +1.57 161 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 98.45 +1.55 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 101.01 +1.61 178 0 0 0
30JUL26 50.00 P 0.06 0.06 0.06 0.01 0.00 54 32 72 +32
30JUL26 52.50 P 0.07 0.07 0.07 0.01 0.00 49 30 88 +30
30JUL26 55.00 P 0.08 0.08 0.07 0.01 0.00 45 38 64 +30
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 65 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 36 0 148 0
30JUL26 62.50 P 0.00 0.00 0.00 0.02 0.00 35 0 364 0
30JUL26 65.00 P 0.00 0.00 0.00 0.05 0.00 34 0 78 0
30JUL26 67.50 P 0.29 0.29 0.29 0.12 0.00 35 10 126 +10
30JUL26 70.00 P 0.46 0.46 0.46 0.25 +0.01 34 30 236 +9
30JUL26 72.50 P 0.73 0.73 0.64 0.49 +0.04 35 144 544 +92
30JUL26 75.00 P 1.08 1.13 1.01 0.87 +0.08 35 57 567 +15
30JUL26 77.50 P 1.68 1.68 1.50 1.44 +0.15 35 19 481 +16
30JUL26 80.00 P 1.94 2.30 1.94 2.20 +0.26 35 15 508 +3
30JUL26 82.50 P 3.48 3.48 3.12 3.18 +0.38 34 88 726 -3
30JUL26 85.00 P 4.67 4.67 4.23 4.44 +0.53 34 86 1,696 -55
30JUL26 87.50 P 6.21 6.21 5.82 5.96 +0.69 35 81 6,596 +42
30JUL26 90.00 P 8.25 8.25 7.80 7.75 +0.87 35 13 928 +3
30JUL26 92.50 P 0.00 0.00 0.00 9.71 +1.02 36 0 1,065 0
30JUL26 95.00 P 11.83 11.87 11.83 11.82 +1.15 37 17 1,686 +12
30JUL26 97.50 P 14.13 14.13 14.05 14.05 +1.26 38 122 2,248 +90
30JUL26 100.00 P 16.50 16.50 16.50 16.43 +1.42 40 40 1,364 +40
30JUL26 102.50 P 19.16 19.16 19.16 19.00 +1.59 45 30 956 -30
30JUL26 105.00 P 20.73 21.46 20.73 20.97 +1.04 34 90 755 -60
30JUL26 107.50 P 0.00 0.00 0.00 23.56 +1.62 42 0 386 0
30JUL26 110.00 P 0.00 0.00 0.00 26.07 +1.29 45 0 288 -140
30JUL26 112.50 P 0.00 0.00 0.00 28.46 +1.21 42 0 13 0
30JUL26 115.00 P 0.00 0.00 0.00 30.95 +1.55 0 0 53 0
30JUL26 117.50 P 0.00 0.00 0.00 33.58 +1.30 55 0 30 0
30JUL26 120.00 P 36.00 36.00 36.00 36.13 +1.73 59 15 0 -14
30JUL26 122.50 P 0.00 0.00 0.00 38.57 +1.61 60 0 0 -24
30JUL26 125.00 P 0.00 0.00 0.00 41.06 +1.66 62 0 0 -1
30JUL26 127.50 P 0.00 0.00 0.00 43.59 +1.67 66 0 0 -22
30JUL26 130.00 P 0.00 0.00 0.00 46.07 +1.66 67 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 48.66 +1.76 74 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 51.02 +1.30 69 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 53.52 +1.52 72 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 56.07 +1.67 77 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 58.60 +1.61 80 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 60.95 +1.46 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 63.46 +1.18 74 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 65.95 +1.46 0 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 68.66 +1.39 92 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 71.16 +1.67 94 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 38 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 21 0
28AUG26 55.00 P 0.00 0.00 0.00 0.02 0.00 37 0 59 0
28AUG26 57.50 P 0.00 0.00 0.00 0.04 0.00 37 0 23 0
28AUG26 60.00 P 0.30 0.30 0.30 0.09 +0.01 37 10 32 +10
28AUG26 62.50 P 0.00 0.00 0.00 0.16 +0.01 37 0 5 0
28AUG26 65.00 P 0.00 0.00 0.00 0.30 +0.03 37 0 59 0
28AUG26 67.50 P 0.00 0.00 0.00 0.52 +0.05 37 0 63 0
28AUG26 70.00 P 1.05 1.05 0.96 0.84 +0.08 37 61 155 0
28AUG26 72.50 P 1.46 1.46 1.30 1.28 +0.12 37 7 286 +6
28AUG26 75.00 P 1.96 1.96 1.95 1.86 +0.17 37 60 515 +46
28AUG26 77.50 P 2.63 2.67 2.63 2.54 +0.22 36 90 634 -90
28AUG26 80.00 P 3.60 3.60 3.34 3.40 +0.29 36 31 871 +29
28AUG26 82.50 P 4.73 4.76 4.32 4.51 +0.41 36 123 6,673 +50
28AUG26 85.00 P 6.03 6.09 5.80 5.83 +0.54 36 152 1,629 +105
28AUG26 87.50 P 7.48 7.48 7.32 7.32 +0.72 37 54 2,190 -30
28AUG26 90.00 P 8.77 8.77 8.77 8.95 +0.79 37 29 1,618 0
28AUG26 92.50 P 0.00 0.00 0.00 10.78 +0.90 37 0 1,694 0
28AUG26 95.00 P 13.08 13.08 13.08 12.62 +0.97 37 31 966 -31
28AUG26 97.50 P 0.00 0.00 0.00 14.65 +1.05 37 0 1,109 0
28AUG26 100.00 P 16.60 16.60 16.60 16.93 +0.87 38 2 1,896 +2
28AUG26 102.50 P 19.30 19.30 19.30 19.00 +1.37 37 19 1,732 0
28AUG26 105.00 P 21.19 22.02 21.19 21.41 +1.05 38 563 273 -217
28AUG26 107.50 P 0.00 0.00 0.00 23.77 +1.14 39 0 271 0
28AUG26 110.00 P 0.00 0.00 0.00 26.07 +1.29 37 0 171 0
28AUG26 112.50 P 0.00 0.00 0.00 28.48 +1.23 36 0 45 0
28AUG26 115.00 P 0.00 0.00 0.00 30.95 +1.50 0 0 29 0
28AUG26 117.50 P 0.00 0.00 0.00 33.61 +1.33 46 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 36.13 +1.73 49 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 38.61 +1.65 50 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 41.07 +1.67 51 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 43.59 +1.67 54 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 46.11 +1.70 56 0 1 0
28AUG26 132.50 P 0.00 0.00 0.00 48.66 +1.76 60 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 51.07 +1.35 59 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 53.52 +1.52 59 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 56.07 +1.67 63 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 58.60 +1.61 66 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 60.97 +1.48 61 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 63.57 +1.29 68 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 66.07 +1.58 70 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 68.66 +1.39 75 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 71.16 +1.67 76 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.02 0.00 38 1,255 1,381 +1,255
29SEP26 52.50 P 0.00 0.00 0.00 0.04 0.00 37 0 34 0
29SEP26 55.00 P 0.00 0.00 0.00 0.08 +0.01 37 0 129 0
29SEP26 57.50 P 0.00 0.00 0.00 0.14 +0.01 37 0 86 0
29SEP26 60.00 P 0.00 0.00 0.00 0.25 +0.02 37 0 205 0
29SEP26 62.50 P 0.00 0.00 0.00 0.41 +0.03 37 0 190 0
29SEP26 65.00 P 0.91 0.91 0.91 0.65 +0.05 37 3 297 +3
29SEP26 67.50 P 0.00 0.00 0.00 0.98 +0.07 37 0 278 0
29SEP26 70.00 P 0.00 0.00 0.00 1.43 +0.12 37 0 484 0
29SEP26 72.50 P 2.05 2.05 2.05 1.99 +0.17 37 20 3,312 0
29SEP26 75.00 P 2.88 2.88 2.68 2.69 +0.20 37 31 1,894 -29
29SEP26 77.50 P 3.65 3.65 3.46 3.46 +0.25 37 50 963 0
29SEP26 80.00 P 4.43 4.43 4.43 4.43 +0.33 37 2 3,755 0
29SEP26 82.50 P 5.33 5.55 5.33 5.54 +0.41 36 21 1,579 +21
29SEP26 85.00 P 6.70 6.84 6.70 6.84 +0.54 36 10 4,597 0
29SEP26 87.50 P 0.00 0.00 0.00 8.28 +0.60 37 0 2,941 0
29SEP26 90.00 P 0.00 0.00 0.00 9.89 +0.69 37 0 4,505 0
29SEP26 92.50 P 11.50 11.57 11.50 11.67 +0.83 37 21 1,906 +13
29SEP26 95.00 P 13.48 13.50 13.40 13.03 +0.40 34 4 14,486 +2
29SEP26 97.50 P 0.00 0.00 0.00 15.38 +0.59 37 0 3,042 0
29SEP26 100.00 P 0.00 0.00 0.00 17.59 +0.79 38 1,255 6,229 -580
29SEP26 102.50 P 0.00 0.00 0.00 20.11 +1.29 41 0 2,400 0
29SEP26 105.00 P 0.00 0.00 0.00 21.90 +0.89 38 0 3,277 0
29SEP26 107.50 P 0.00 0.00 0.00 24.15 +1.26 39 0 2,542 0
29SEP26 110.00 P 25.74 26.62 25.74 26.43 +1.05 38 108 430 +4
29SEP26 112.50 P 0.00 0.00 0.00 28.74 +1.39 38 0 391 0
29SEP26 115.00 P 0.00 0.00 0.00 31.10 +1.12 38 0 231 0
29SEP26 117.50 P 0.00 0.00 0.00 33.61 +1.28 40 0 107 0
29SEP26 120.00 P 0.00 0.00 0.00 36.13 +1.42 42 0 176 0
29SEP26 122.50 P 0.00 0.00 0.00 38.61 +1.45 44 0 27 -106
29SEP26 125.00 P 0.00 0.00 0.00 41.10 +1.46 45 0 20 -180
29SEP26 127.50 P 0.00 0.00 0.00 43.59 +1.60 47 0 20 0
29SEP26 130.00 P 0.00 0.00 0.00 46.11 +1.64 49 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 48.66 +1.69 52 0 37 0
29SEP26 135.00 P 0.00 0.00 0.00 51.07 +1.35 51 0 30 -32
29SEP26 137.50 P 0.00 0.00 0.00 53.52 +1.52 51 0 360 -81
29SEP26 140.00 P 0.00 0.00 0.00 56.07 +1.60 55 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 58.60 +1.61 57 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 60.97 +1.48 53 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 63.57 +1.29 59 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 66.11 +1.62 62 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 68.66 +1.39 65 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 71.16 +1.67 66 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.19 +0.01 38 0 587 0
30DEC26 52.50 P 0.70 0.70 0.66 0.31 +0.02 38 31 71 -29
30DEC26 55.00 P 0.80 0.80 0.80 0.47 +0.03 38 1 346 0
30DEC26 57.50 P 1.08 1.08 1.08 0.69 +0.05 38 45 98 +18
30DEC26 60.00 P 1.33 1.33 1.33 0.97 +0.05 38 32 104 -20
30DEC26 62.50 P 1.64 1.64 1.64 1.36 +0.08 38 31 131 +30
30DEC26 65.00 P 0.00 0.00 0.00 1.83 +0.12 38 0 1,202 0
30DEC26 67.50 P 0.00 0.00 0.00 2.37 +0.13 38 0 349 0
30DEC26 70.00 P 3.17 3.22 3.09 3.06 +0.18 38 306 4,642 +255
30DEC26 72.50 P 0.00 0.00 0.00 3.76 +0.20 37 0 355 0
30DEC26 75.00 P 0.00 0.00 0.00 4.57 +0.28 37 0 1,073 0
30DEC26 77.50 P 0.00 0.00 0.00 5.51 +0.38 37 0 1,159 0
30DEC26 80.00 P 0.00 0.00 0.00 6.54 +0.34 37 0 1,322 0
30DEC26 82.50 P 8.08 8.08 8.08 7.76 +0.47 37 1 658 0
30DEC26 85.00 P 0.00 0.00 0.00 9.09 +0.54 37 0 4,323 0
30DEC26 87.50 P 10.62 10.62 10.62 10.54 +0.62 37 2 1,464 0
30DEC26 90.00 P 12.25 12.25 12.25 12.03 +0.58 37 1 3,465 -1
30DEC26 92.50 P 14.14 14.21 14.14 13.79 +0.74 37 60 2,820 -45
30DEC26 95.00 P 0.00 0.00 0.00 15.60 +0.83 38 0 3,148 0
30DEC26 97.50 P 0.00 0.00 0.00 17.46 +0.91 38 0 1,149 0
30DEC26 100.00 P 0.00 0.00 0.00 19.38 +0.96 38 0 1,530 0
30DEC26 102.50 P 0.00 0.00 0.00 21.36 +1.01 38 0 1,247 0
30DEC26 105.00 P 0.00 0.00 0.00 23.42 +1.08 39 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 25.58 +1.19 39 0 165 0
30DEC26 110.00 P 0.00 0.00 0.00 27.65 +1.16 39 0 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 29.85 +1.14 39 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 32.15 +1.33 40 0 178 0
30DEC26 117.50 P 0.00 0.00 0.00 34.34 +1.13 39 0 106 0
30DEC26 120.00 P 0.00 0.00 0.00 36.63 +1.06 39 0 104 0
30DEC26 122.50 P 0.00 0.00 0.00 38.96 +1.22 39 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 41.30 +1.43 39 0 1 0
30DEC26 127.50 P 0.00 0.00 0.00 43.66 +1.40 39 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 46.11 +1.50 39 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 48.66 +1.66 41 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 51.07 +1.35 41 0 39 0
30DEC26 137.50 P 0.00 0.00 0.00 53.52 +1.52 42 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 56.07 +1.39 44 0 1 0
30DEC26 142.50 P 0.00 0.00 0.00 58.60 +1.61 46 0 5,635 -5,863
30DEC26 145.00 P 0.00 0.00 0.00 61.11 +1.57 47 0 1 -1
30DEC26 147.50 P 0.00 0.00 0.00 63.57 +1.29 47 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 66.11 +1.58 49 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 68.66 +1.39 51 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 71.16 +1.63 53 0 0 -60
30MAR27 50.00 P 0.00 0.00 0.00 0.51 +0.02 38 0 99 0
30MAR27 52.50 P 0.00 0.00 0.00 0.70 0.00 38 0 60 0
30MAR27 55.00 P 0.00 0.00 0.00 1.02 +0.04 38 0 32 0
30MAR27 57.50 P 0.00 0.00 0.00 1.38 +0.06 38 0 0 0
30MAR27 60.00 P 2.07 2.07 2.07 1.79 +0.07 38 1 122 0
30MAR27 62.50 P 0.00 0.00 0.00 2.33 +0.10 38 0 106 0
30MAR27 65.00 P 0.00 0.00 0.00 2.93 +0.15 38 0 1,036 0
30MAR27 67.50 P 0.00 0.00 0.00 3.63 +0.15 38 0 116 0
30MAR27 70.00 P 0.00 0.00 0.00 4.34 +0.19 38 0 1,880 0
30MAR27 72.50 P 5.18 5.18 5.18 5.14 +0.24 37 30 226 +30
30MAR27 75.00 P 0.00 0.00 0.00 6.05 +0.27 37 0 446 0
30MAR27 77.50 P 0.00 0.00 0.00 7.06 +0.32 37 0 876 0
30MAR27 80.00 P 0.00 0.00 0.00 8.17 +0.36 37 0 733 0
30MAR27 82.50 P 0.00 0.00 0.00 9.40 +0.42 37 0 320 0
30MAR27 85.00 P 10.67 10.67 10.67 10.73 +0.48 37 2 672 +2
30MAR27 87.50 P 12.08 12.08 12.08 12.16 +0.52 37 1 1,166 0
30MAR27 90.00 P 0.00 0.00 0.00 13.70 +0.63 37 0 1,421 0
30MAR27 92.50 P 15.70 15.70 15.70 15.34 +0.69 37 1 294 +1
30MAR27 95.00 P 17.46 17.46 17.46 17.08 +0.76 37 30 466 +30
30MAR27 97.50 P 0.00 0.00 0.00 18.90 +0.84 38 0 223 0
30MAR27 100.00 P 0.00 0.00 0.00 20.76 +0.74 38 0 949 0
30MAR27 102.50 P 0.00 0.00 0.00 22.67 +0.72 38 0 740 0
30MAR27 105.00 P 0.00 0.00 0.00 24.64 +0.74 38 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 26.66 +0.77 38 0 161 0
30MAR27 110.00 P 0.00 0.00 0.00 28.72 +0.99 38 0 664 0
30MAR27 112.50 P 33.00 33.00 31.00 30.83 +0.81 38 4 5 -2
30MAR27 115.00 P 0.00 0.00 0.00 32.97 +1.12 39 0 8 0
30MAR27 117.50 P 0.00 0.00 0.00 34.93 +0.94 38 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 37.35 +1.18 39 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 39.59 +1.22 39 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 41.85 +1.25 39 0 31 0
30MAR27 127.50 P 0.00 0.00 0.00 44.12 +1.26 38 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 46.44 +1.31 38 0 32 0
30MAR27 132.50 P 0.00 0.00 0.00 48.73 +1.31 37 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 51.10 +1.01 37 0 140 0
30MAR27 137.50 P 0.00 0.00 0.00 53.52 +1.06 37 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 56.07 +1.20 39 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 58.60 +1.61 40 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 61.11 +1.57 42 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 63.57 +1.29 42 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 66.11 +1.58 44 0 33 -30
30MAR27 152.50 P 0.00 0.00 0.00 68.66 +1.39 45 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 71.16 +1.63 46 0 0 0
29JUN27 62.50 P 3.30 3.30 3.30 3.43 +0.14 38 2 4 +2
29JUN27 65.00 P 0.00 0.00 0.00 4.06 +0.15 38 0 1,007 0
29JUN27 67.50 P 0.00 0.00 0.00 4.77 +0.20 38 0 175 0
29JUN27 70.00 P 5.58 5.58 5.52 5.55 +0.21 37 80 144 +80
29JUN27 72.50 P 0.00 0.00 0.00 6.46 +0.26 37 0 186 0
29JUN27 75.00 P 7.52 7.52 7.52 7.47 +0.25 37 50 445 +50
29JUN27 77.50 P 8.74 8.74 8.43 8.55 +0.32 37 38 232 +38
29JUN27 80.00 P 0.00 0.00 0.00 9.75 +0.35 37 0 144 0
29JUN27 82.50 P 10.87 10.87 10.87 10.95 +0.35 37 1 186 +1
29JUN27 85.00 P 12.16 12.16 12.16 12.31 +0.46 37 2 78 +2
29JUN27 87.50 P 13.87 13.87 13.87 13.70 +0.46 37 2 117 0
29JUN27 90.00 P 0.00 0.00 0.00 15.15 +0.52 36 0 64 0
29JUN27 92.50 P 0.00 0.00 0.00 16.76 +0.65 36 0 177 0
29JUN27 95.00 P 0.00 0.00 0.00 18.49 +0.76 37 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 20.23 +0.81 37 0 54 0
29JUN27 100.00 P 0.00 0.00 0.00 22.04 +0.59 37 0 9 0
29JUN27 102.50 P 0.00 0.00 0.00 23.91 +0.64 37 0 24 0
29JUN27 105.00 P 0.00 0.00 0.00 25.83 +0.87 38 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 27.79 +0.92 38 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 29.79 +0.75 38 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 31.78 +0.93 38 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 33.89 +0.73 38 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 36.02 +0.78 38 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 38.17 +1.08 38 0 0 0
TOTAL PUT 9,389 242,921 -10,940
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYE - BYD ELECTRONIC CLOSING PRICE HK$ 24.60
29JUN26 17.50 C 0.00 0.00 0.00 7.12 -0.82 65 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.68 -0.72 95 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.12 -0.78 53 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.62 -0.79 46 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.22 -0.71 82 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.60 -0.88 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 3.76 -0.66 66 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.73 -0.74 48 0 10 0
29JUN26 23.00 C 0.00 0.00 0.00 1.90 -0.69 47 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.21 -0.61 47 0 1 0
29JUN26 25.00 C 1.00 1.00 0.70 0.70 -0.48 46 21 134 +10
29JUN26 26.00 C 0.35 0.35 0.35 0.37 -0.33 46 4 156 0
29JUN26 27.00 C 0.00 0.00 0.00 0.18 -0.22 47 0 391 0
29JUN26 28.00 C 0.22 0.22 0.09 0.09 -0.13 48 52 623 +39
29JUN26 29.00 C 0.00 0.00 0.00 0.04 -0.07 49 0 849 0
29JUN26 30.00 C 0.00 0.00 0.00 0.02 -0.03 51 0 1,106 0
29JUN26 31.00 C 0.04 0.04 0.04 0.01 -0.02 52 45 728 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 59 0 719 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 65 0 481 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,333 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 76 0 244 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 81 0 157 0
29JUN26 37.00 C 0.01 0.01 0.01 0.01 0.00 86 10 342 +10
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 91 0 52 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 96 0 21 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 100 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 105 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 109 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 113 0 16 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 117 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 121 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 136 0 11 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 139 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 155 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 162 0 1 0
30JUL26 17.50 C 0.00 0.00 0.00 7.18 -0.85 46 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 6.73 -0.86 53 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 6.12 -0.97 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.86 -0.73 57 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.40 -0.72 56 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.95 -0.71 54 0 5 0
30JUL26 21.00 C 0.00 0.00 0.00 3.99 -0.71 47 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.21 -0.69 46 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 2.53 -0.63 47 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 1.91 -0.60 46 0 30 0
30JUL26 25.00 C 1.56 1.56 1.42 1.42 -0.56 45 13 53 +8
30JUL26 26.00 C 0.00 0.00 0.00 1.04 -0.44 46 0 122 0
30JUL26 27.00 C 0.88 0.88 0.88 0.78 -0.33 47 1 139 +1
30JUL26 28.00 C 0.54 0.54 0.54 0.54 -0.28 47 5 297 +5
30JUL26 29.00 C 0.42 0.42 0.42 0.38 -0.22 47 2 222 0
30JUL26 30.00 C 0.00 0.00 0.00 0.26 -0.18 47 0 417 0
30JUL26 31.00 C 0.20 0.20 0.19 0.17 -0.14 47 11 497 0
30JUL26 32.00 C 0.14 0.14 0.14 0.11 -0.10 47 69 412 -45
30JUL26 33.00 C 0.00 0.00 0.00 0.08 -0.07 48 0 193 0
30JUL26 34.00 C 0.09 0.09 0.09 0.05 -0.05 47 1 149 -1
30JUL26 35.00 C 0.00 0.00 0.00 0.03 -0.04 47 0 739 0
30JUL26 36.00 C 0.00 0.00 0.00 0.02 -0.03 47 0 153 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 64 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 63 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 51 0 46 0
28AUG26 17.50 C 0.00 0.00 0.00 7.30 -0.91 48 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.86 -0.88 49 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 6.44 -0.84 51 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.01 -0.82 51 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.57 -0.81 50 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.14 -0.81 49 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 4.34 -0.81 48 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 3.64 -0.69 48 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 2.98 -0.60 47 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 2.47 -0.53 48 0 10 0
28AUG26 25.00 C 0.00 0.00 0.00 1.94 -0.52 46 0 0 0
28AUG26 26.00 C 1.81 1.81 1.81 1.55 -0.44 47 4 78 -4
28AUG26 27.00 C 1.45 1.45 1.45 1.23 -0.38 47 30 71 +30
28AUG26 28.00 C 1.15 1.15 1.15 0.96 -0.34 47 15 122 +10
28AUG26 29.00 C 0.91 0.91 0.91 0.76 -0.28 47 15 2,095 +15
28AUG26 30.00 C 0.90 0.90 0.72 0.58 -0.24 47 61 161 +60
28AUG26 31.00 C 0.00 0.00 0.00 0.46 -0.17 48 0 150 0
28AUG26 32.00 C 0.00 0.00 0.00 0.35 -0.14 48 0 114 0
28AUG26 33.00 C 0.00 0.00 0.00 0.26 -0.12 48 0 63 0
28AUG26 34.00 C 0.00 0.00 0.00 0.20 -0.09 48 0 4 0
28AUG26 35.00 C 0.00 0.00 0.00 0.15 -0.07 48 0 10 0
28AUG26 36.00 C 0.00 0.00 0.00 0.11 -0.05 48 0 64 0
28AUG26 37.00 C 0.00 0.00 0.00 0.08 -0.04 48 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.06 -0.03 48 0 2 0
28AUG26 39.00 C 0.00 0.00 0.00 0.05 -0.02 49 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.54 -0.75 52 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.09 -0.75 51 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.56 -0.90 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.22 -0.75 49 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.76 -0.84 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.39 -0.81 47 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.69 -0.64 48 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.00 -0.68 47 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.38 -0.66 47 0 0 0
29SEP26 24.00 C 2.85 2.88 2.81 2.87 -0.59 47 45 105 +45
29SEP26 25.00 C 2.40 2.40 2.40 2.54 -0.35 50 15 103 +15
29SEP26 26.00 C 2.02 2.02 2.02 2.03 -0.47 48 15 106 +15
29SEP26 27.00 C 0.00 0.00 0.00 1.69 -0.44 48 0 60 0
29SEP26 28.00 C 1.69 1.69 1.41 1.41 -0.34 48 2 76 +1
29SEP26 29.00 C 0.00 0.00 0.00 1.16 -0.30 48 0 123 0
29SEP26 30.00 C 0.00 0.00 0.00 0.95 -0.27 48 0 129 0
29SEP26 31.00 C 0.00 0.00 0.00 0.79 -0.24 48 0 75 0
29SEP26 32.00 C 0.84 0.84 0.84 0.65 -0.21 49 15 47 -15
29SEP26 33.00 C 0.00 0.00 0.00 0.55 -0.17 49 0 126 0
29SEP26 34.00 C 0.00 0.00 0.00 0.44 -0.15 49 0 244 0
29SEP26 35.00 C 0.00 0.00 0.00 0.36 -0.12 49 0 76 0
29SEP26 36.00 C 0.00 0.00 0.00 0.29 -0.10 49 0 212 0
29SEP26 37.00 C 0.00 0.00 0.00 0.23 -0.09 49 0 20 0
29SEP26 38.00 C 0.00 0.00 0.00 0.18 -0.08 49 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.15 -0.06 49 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.12 -0.05 49 0 100 0
29SEP26 41.00 C 0.00 0.00 0.00 0.10 -0.04 50 0 21 0
29SEP26 42.00 C 0.00 0.00 0.00 0.08 -0.03 50 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.06 -0.03 49 0 5 0
29SEP26 44.00 C 0.00 0.00 0.00 0.05 -0.02 49 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.04 -0.02 49 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.03 -0.02 49 0 7 0
29SEP26 47.00 C 0.00 0.00 0.00 0.02 -0.02 48 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 56 0 130 0
30DEC26 17.50 C 0.00 0.00 0.00 8.05 -0.71 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.64 -0.76 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.25 -0.71 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.85 -0.77 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.49 -0.72 48 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 6.16 -0.74 48 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.50 -0.71 48 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 4.90 -0.62 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.40 -0.58 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.86 -0.57 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.40 -0.53 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.04 -0.43 48 0 0 0
30DEC26 27.00 C 2.99 2.99 2.99 2.74 -0.40 48 50 52 +49
30DEC26 28.00 C 0.00 0.00 0.00 2.41 -0.36 48 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 2.12 -0.33 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.81 -0.34 48 0 5 0
30DEC26 31.00 C 0.00 0.00 0.00 1.61 -0.28 48 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 1.42 -0.24 48 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 1.24 -0.22 48 0 302 0
30DEC26 34.00 C 0.00 0.00 0.00 1.05 -0.23 47 0 7 0
30DEC26 35.00 C 0.00 0.00 0.00 0.91 -0.21 47 0 104 0
30DEC26 36.00 C 0.00 0.00 0.00 0.80 -0.18 47 0 8 0
30DEC26 37.00 C 0.00 0.00 0.00 0.71 -0.14 48 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 0.62 -0.13 48 0 16 0
30DEC26 39.00 C 0.00 0.00 0.00 0.54 -0.11 48 0 2 0
30DEC26 40.00 C 0.00 0.00 0.00 0.47 -0.10 48 0 25 0
30DEC26 41.00 C 0.00 0.00 0.00 0.41 -0.09 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.35 -0.08 48 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.31 -0.07 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.27 -0.06 48 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.23 -0.06 48 0 24 0
30MAR27 17.50 C 0.00 0.00 0.00 8.53 -0.72 50 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.14 -0.75 49 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.82 -0.70 49 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 7.46 -0.69 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.13 -0.68 48 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 6.80 -0.68 48 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.31 -0.53 50 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.62 -0.63 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.10 -0.61 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.61 -0.60 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.17 -0.57 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.76 -0.54 47 0 40 0
30MAR27 27.00 C 0.00 0.00 0.00 3.40 -0.52 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.16 -0.40 48 0 12 0
30MAR27 29.00 C 0.00 0.00 0.00 2.86 -0.38 48 0 118 0
30MAR27 30.00 C 0.00 0.00 0.00 2.58 -0.35 48 0 545 0
30MAR27 31.00 C 0.00 0.00 0.00 2.32 -0.33 48 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 2.08 -0.32 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.88 -0.29 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.70 -0.26 48 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 1.53 -0.24 48 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 1.37 -0.23 47 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 1.24 -0.21 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.08 -0.23 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.00 -0.18 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.88 -0.18 47 0 3 0
30MAR27 41.00 C 0.00 0.00 0.00 0.79 -0.17 47 0 4 0
29JUN27 17.50 C 0.00 0.00 0.00 8.95 -0.63 51 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.59 -0.64 50 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.25 -0.64 50 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.92 -0.66 50 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.60 -0.66 50 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.28 -0.65 49 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.71 -0.61 49 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.14 -0.61 48 0 4 0
29JUN27 23.00 C 0.00 0.00 0.00 5.66 -0.55 48 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.17 -0.56 48 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.74 -0.51 48 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 4.35 -0.49 48 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.98 -0.46 48 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.65 -0.43 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 3.32 -0.43 47 0 10 0
29JUN27 30.00 C 0.00 0.00 0.00 3.05 -0.38 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.79 -0.37 47 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.54 -0.36 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.34 -0.31 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.13 -0.31 47 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.94 -0.30 47 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.73 -0.32 46 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 1.63 -0.25 47 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 1.45 -0.28 46 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 1.36 -0.23 47 0 3 0
TOTAL CALL 501 18,042 +248
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 12 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 55 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 +0.01 49 0 198 0
29JUN26 22.00 P 0.00 0.00 0.00 0.11 +0.03 48 0 285 0
29JUN26 23.00 P 0.00 0.00 0.00 0.29 +0.10 48 0 211 0
29JUN26 24.00 P 0.60 0.68 0.60 0.60 +0.18 47 7 242 +7
29JUN26 25.00 P 1.09 1.20 1.09 1.11 +0.31 48 5 1,044 +3
29JUN26 26.00 P 1.85 1.90 1.85 1.81 +0.52 50 3 327 0
29JUN26 27.00 P 0.00 0.00 0.00 2.57 +0.56 48 0 1,577 0
29JUN26 28.00 P 0.00 0.00 0.00 3.46 +0.65 47 0 471 0
29JUN26 29.00 P 4.20 4.20 4.20 4.43 +0.73 50 1 594 0
29JUN26 30.00 P 0.00 0.00 0.00 5.40 +0.75 0 0 286 0
29JUN26 31.00 P 0.00 0.00 0.00 6.47 +0.75 76 0 133 -15
29JUN26 32.00 P 0.00 0.00 0.00 7.46 +0.75 81 0 46 -56
29JUN26 33.00 P 7.80 7.80 7.80 8.47 +0.76 91 2 30 -730
29JUN26 34.00 P 0.00 0.00 0.00 9.48 +0.78 100 0 30 -1,200
29JUN26 35.00 P 0.00 0.00 0.00 10.48 +0.78 107 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 11.48 +0.85 114 0 15 0
29JUN26 37.00 P 0.00 0.00 0.00 12.57 +0.93 137 0 13 0
29JUN26 38.00 P 0.00 0.00 0.00 13.40 +0.70 0 0 130 0
29JUN26 39.00 P 0.00 0.00 0.00 14.58 +0.88 152 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 15.40 +0.70 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 16.40 +0.69 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 17.57 +0.86 168 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 18.47 +0.76 152 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 19.47 +0.76 157 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 20.40 +0.70 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 21.46 +0.75 164 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 22.47 +0.76 172 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 23.47 +0.76 177 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 24.46 +0.75 177 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 25.47 +0.77 185 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 27.96 +0.76 192 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 30.47 +0.77 205 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 32.97 +0.77 214 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.06 +0.01 47 0 69 0
30JUL26 19.00 P 0.16 0.16 0.16 0.09 +0.02 48 22 25 +22
30JUL26 19.50 P 0.20 0.20 0.20 0.12 +0.02 47 30 43 +30
30JUL26 20.00 P 0.00 0.00 0.00 0.18 +0.04 47 0 86 0
30JUL26 21.00 P 0.00 0.00 0.00 0.33 +0.06 47 0 267 0
30JUL26 22.00 P 0.49 0.55 0.49 0.56 +0.11 47 16 66 +15
30JUL26 23.00 P 0.78 0.93 0.78 0.88 +0.16 48 18 353 +15
30JUL26 24.00 P 1.09 1.33 1.09 1.31 +0.27 48 4 824 +1
30JUL26 25.00 P 0.00 0.00 0.00 1.84 +0.36 48 0 199 0
30JUL26 26.00 P 0.00 0.00 0.00 2.40 +0.39 47 0 184 0
30JUL26 27.00 P 3.15 3.15 3.15 3.00 +0.26 44 10 312 0
30JUL26 28.00 P 0.00 0.00 0.00 3.86 +0.50 47 0 322 0
30JUL26 29.00 P 4.50 4.50 4.50 4.84 +0.70 53 10 395 +10
30JUL26 30.00 P 0.00 0.00 0.00 5.67 +0.62 51 0 130 0
30JUL26 31.00 P 0.00 0.00 0.00 6.50 +0.68 46 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 7.58 +0.83 57 0 4 0
30JUL26 33.00 P 8.00 8.00 8.00 8.58 +0.87 62 2 2 +2
30JUL26 34.00 P 0.00 0.00 0.00 9.60 +0.90 68 0 12 0
30JUL26 35.00 P 0.00 0.00 0.00 10.53 +0.83 67 0 10 0
30JUL26 36.00 P 0.00 0.00 0.00 11.58 +0.95 75 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 12.57 +0.93 78 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 13.53 +0.83 79 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 14.58 +0.88 86 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.10 +0.02 48 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.14 +0.03 48 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.19 +0.04 48 0 58 0
28AUG26 19.00 P 0.00 0.00 0.00 0.25 +0.05 48 0 15 0
28AUG26 19.50 P 0.00 0.00 0.00 0.33 +0.07 48 0 9 0
28AUG26 20.00 P 0.00 0.00 0.00 0.42 +0.09 48 0 22 0
28AUG26 21.00 P 0.00 0.00 0.00 0.65 +0.13 48 0 100 0
28AUG26 22.00 P 0.00 0.00 0.00 0.95 +0.17 48 0 140 0
28AUG26 23.00 P 1.12 1.35 1.12 1.33 +0.23 49 12 236 -5
28AUG26 24.00 P 1.71 1.71 1.71 1.79 +0.30 49 1 302 +1
28AUG26 25.00 P 0.00 0.00 0.00 2.30 +0.35 48 0 90 0
28AUG26 26.00 P 0.00 0.00 0.00 2.88 +0.40 48 0 73 0
28AUG26 27.00 P 0.00 0.00 0.00 3.56 +0.46 48 0 149 0
28AUG26 28.00 P 0.00 0.00 0.00 4.16 +0.36 45 0 98 0
28AUG26 29.00 P 0.00 0.00 0.00 5.03 +0.51 48 0 2,017 0
28AUG26 30.00 P 6.20 6.35 6.20 6.04 +0.71 53 4 23 -2
28AUG26 31.00 P 0.00 0.00 0.00 6.79 +0.65 50 0 59 0
28AUG26 32.00 P 0.00 0.00 0.00 7.68 +0.68 50 0 45 0
28AUG26 33.00 P 0.00 0.00 0.00 8.58 +0.72 49 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.60 +0.86 54 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 10.53 +0.83 54 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.58 +0.95 60 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 12.57 +0.92 63 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 13.53 +0.83 63 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 14.58 +0.88 69 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.25 +0.05 49 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.31 +0.05 49 0 56 0
29SEP26 18.50 P 0.00 0.00 0.00 0.39 +0.07 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.48 +0.09 49 0 21 0
29SEP26 19.50 P 0.00 0.00 0.00 0.59 +0.11 49 0 23 0
29SEP26 20.00 P 0.67 0.67 0.67 0.70 +0.13 49 3 85 +3
29SEP26 21.00 P 0.00 0.00 0.00 0.95 +0.15 49 0 276 0
29SEP26 22.00 P 0.00 0.00 0.00 1.28 +0.19 48 0 29 0
29SEP26 23.00 P 0.00 0.00 0.00 1.67 +0.23 48 0 52 0
29SEP26 24.00 P 0.00 0.00 0.00 2.13 +0.28 48 0 28 0
29SEP26 25.00 P 0.00 0.00 0.00 2.66 +0.33 48 0 770 0
29SEP26 26.00 P 0.00 0.00 0.00 3.27 +0.29 48 0 714 0
29SEP26 27.00 P 0.00 0.00 0.00 4.00 +0.53 50 0 2,018 0
29SEP26 28.00 P 0.00 0.00 0.00 4.56 +0.42 47 0 863 0
29SEP26 29.00 P 0.00 0.00 0.00 5.31 +0.44 47 0 136 0
29SEP26 30.00 P 6.40 6.40 6.40 6.24 +0.60 50 2 121 0
29SEP26 31.00 P 0.00 0.00 0.00 6.99 +0.59 48 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 7.84 +0.60 48 0 62 0
29SEP26 33.00 P 0.00 0.00 0.00 8.80 +0.75 50 0 21 0
29SEP26 34.00 P 0.00 0.00 0.00 9.67 +0.74 49 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 10.61 +0.78 50 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 11.58 +0.83 52 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 12.57 +0.89 54 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 13.53 +0.83 54 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 14.58 +0.88 60 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 15.53 +0.83 59 0 14 -12
29SEP26 41.00 P 0.00 0.00 0.00 16.54 +0.83 62 0 0 -1
29SEP26 42.00 P 0.00 0.00 0.00 17.57 +0.86 66 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 18.54 +0.83 67 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 19.50 +0.79 66 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.45 +0.75 64 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 21.50 +0.79 70 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 22.47 +0.76 70 0 0 -1
29SEP26 48.00 P 0.00 0.00 0.00 23.50 +0.79 74 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 24.50 +0.79 76 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 25.51 +0.81 78 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 27.96 +0.76 79 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 30.47 +0.77 84 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 32.97 +0.77 88 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.61 +0.10 48 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.72 +0.11 48 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.83 +0.11 48 0 66 0
30DEC26 19.00 P 0.00 0.00 0.00 0.96 +0.13 48 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 1.11 +0.15 48 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 1.24 +0.15 47 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.61 +0.18 48 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 2.01 +0.24 48 0 14 0
30DEC26 23.00 P 0.00 0.00 0.00 2.47 +0.27 48 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 2.93 +0.27 47 0 39 0
30DEC26 25.00 P 3.26 3.26 3.26 3.48 +0.32 47 50 162 +50
30DEC26 26.00 P 0.00 0.00 0.00 4.15 +0.44 48 0 32 0
30DEC26 27.00 P 0.00 0.00 0.00 4.77 +0.48 48 0 16 0
30DEC26 28.00 P 5.66 5.66 5.66 5.54 +0.60 50 2 876 0
30DEC26 29.00 P 0.00 0.00 0.00 6.08 +0.45 47 0 108 0
30DEC26 30.00 P 0.00 0.00 0.00 6.86 +0.52 48 0 364 0
30DEC26 31.00 P 0.00 0.00 0.00 7.64 +0.56 48 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 8.45 +0.58 48 0 340 0
30DEC26 33.00 P 0.00 0.00 0.00 9.26 +0.60 48 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 10.13 +0.64 48 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 10.95 +0.60 47 0 15 0
30DEC26 36.00 P 0.00 0.00 0.00 11.87 +0.67 48 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 12.78 +0.69 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.69 +0.72 48 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 14.62 +0.73 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 15.53 +0.72 47 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 16.54 +0.80 49 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.57 +0.85 52 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 18.57 +0.86 54 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 19.52 +0.81 53 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 20.50 +0.80 54 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.95 +0.10 48 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.09 +0.12 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.24 +0.13 48 0 117 0
30MAR27 19.00 P 0.00 0.00 0.00 1.38 +0.13 47 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 1.52 +0.13 47 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.74 +0.19 47 0 7 0
30MAR27 21.00 P 0.00 0.00 0.00 2.11 +0.23 47 0 7 0
30MAR27 22.00 P 0.00 0.00 0.00 2.53 +0.26 47 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 2.99 +0.29 47 0 45 0
30MAR27 24.00 P 0.00 0.00 0.00 3.50 +0.32 47 0 5 0
30MAR27 25.00 P 0.00 0.00 0.00 4.03 +0.33 46 0 11 0
30MAR27 26.00 P 0.00 0.00 0.00 4.80 +0.54 48 0 11 0
30MAR27 27.00 P 0.00 0.00 0.00 5.44 +0.45 49 0 3 0
30MAR27 28.00 P 0.00 0.00 0.00 5.90 +0.27 46 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 6.59 +0.44 46 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 7.33 +0.43 46 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 8.11 +0.51 47 0 415 0
30MAR27 32.00 P 0.00 0.00 0.00 8.89 +0.53 47 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.69 +0.55 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.51 +0.57 47 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.35 +0.58 47 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.19 +0.60 47 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.06 +0.61 47 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.99 +0.68 48 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 14.88 +0.69 47 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 15.73 +0.65 46 0 5 0
30MAR27 41.00 P 0.00 0.00 0.00 16.65 +0.67 46 0 2 0
29JUN27 17.50 P 0.00 0.00 0.00 1.32 +0.11 47 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.46 +0.11 47 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.62 +0.13 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.77 +0.12 46 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.95 +0.18 46 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 2.13 +0.18 46 0 2 0
29JUN27 21.00 P 2.15 2.15 2.15 2.54 +0.20 45 10 110 +10
29JUN27 22.00 P 0.00 0.00 0.00 2.98 +0.20 45 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.47 +0.25 45 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.97 +0.25 45 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 4.54 +0.30 45 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 5.11 +0.30 45 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 5.81 +0.42 45 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.45 +0.38 45 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.15 +0.45 45 0 2 0
29JUN27 30.00 P 0.00 0.00 0.00 7.80 +0.40 45 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.55 +0.45 45 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.39 +0.56 46 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.08 +0.48 45 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.90 +0.51 45 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.70 +0.53 45 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.54 +0.56 45 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 13.38 +0.56 45 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.24 +0.58 45 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 15.12 +0.61 45 0 0 0
TOTAL PUT 214 22,065 -1,853
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$ 716.00
18JUN26 560.00 C 0.00 0.00 0.00 156.09 +10.96 96 0 0 0
18JUN26 570.00 C 0.00 0.00 0.00 146.09 +10.96 85 0 0 0
18JUN26 580.00 C 0.00 0.00 0.00 136.09 +10.95 66 0 0 0
18JUN26 590.00 C 0.00 0.00 0.00 126.09 +10.95 0 0 0 0
18JUN26 600.00 C 0.00 0.00 0.00 116.09 +10.93 0 0 25 0
18JUN26 610.00 C 0.00 0.00 0.00 106.10 +10.91 67 0 25 0
18JUN26 620.00 C 0.00 0.00 0.00 96.10 +10.84 59 0 25 0
18JUN26 630.00 C 0.00 0.00 0.00 86.11 +10.70 58 0 17 0
18JUN26 640.00 C 0.00 0.00 0.00 76.14 +10.43 58 0 46 0
18JUN26 650.00 C 66.50 66.50 66.50 66.21 +9.94 57 5 20 -5
18JUN26 660.00 C 0.00 0.00 0.00 56.41 +9.20 57 0 57 0
18JUN26 670.00 C 0.00 0.00 0.00 46.85 +8.14 57 0 134 0
18JUN26 680.00 C 41.00 41.00 41.00 37.72 +5.87 57 1 411 0
18JUN26 690.00 C 28.00 28.00 28.00 28.38 +4.84 50 2 107 -2
18JUN26 700.00 C 21.00 23.67 17.92 21.09 +3.57 53 20 123 +14
18JUN26 710.00 C 20.00 22.00 16.80 14.94 +1.39 55 41 200 0
18JUN26 720.00 C 11.79 13.00 8.50 10.03 +0.83 56 131 382 +52
18JUN26 730.00 C 8.20 8.20 7.00 6.36 -0.07 56 8 414 -2
18JUN26 740.00 C 5.72 5.72 4.09 4.03 -0.21 58 34 41 +2
18JUN26 750.00 C 4.00 4.33 3.07 2.26 -0.42 58 27 137 +15
18JUN26 760.00 C 2.16 2.60 2.00 1.19 -0.44 57 22 75 0
18JUN26 770.00 C 1.50 2.00 1.02 0.57 -0.38 57 11 24 +2
18JUN26 780.00 C 1.28 1.28 1.28 0.26 -0.28 57 5 169 0
18JUN26 790.00 C 0.00 0.00 0.00 0.11 -0.17 57 0 65 0
18JUN26 800.00 C 0.39 0.39 0.30 0.05 -0.10 57 15 25 +10
26JUN26 580.00 C 0.00 0.00 0.00 136.50 +10.88 47 0 0 0
26JUN26 590.00 C 0.00 0.00 0.00 126.56 +10.36 47 0 0 0
26JUN26 600.00 C 0.00 0.00 0.00 116.66 +10.54 46 0 0 0
26JUN26 610.00 C 0.00 0.00 0.00 106.84 +10.33 47 0 0 0
26JUN26 620.00 C 0.00 0.00 0.00 97.12 +10.02 47 0 0 0
26JUN26 630.00 C 0.00 0.00 0.00 87.56 +9.61 47 0 0 0
26JUN26 640.00 C 0.00 0.00 0.00 78.23 +9.11 47 0 0 0
26JUN26 650.00 C 0.00 0.00 0.00 69.19 +8.50 47 0 0 0
26JUN26 660.00 C 0.00 0.00 0.00 60.52 +7.80 47 0 0 0
26JUN26 670.00 C 0.00 0.00 0.00 52.32 +7.02 47 0 0 0
26JUN26 680.00 C 39.00 48.00 39.00 44.67 +6.20 47 5 4 +3
26JUN26 690.00 C 0.00 0.00 0.00 37.62 +5.60 47 0 0 0
26JUN26 700.00 C 30.00 30.00 30.00 30.31 +3.78 44 2 3 +2
26JUN26 710.00 C 26.61 26.61 26.61 24.81 +3.01 45 15 15 +15
26JUN26 720.00 C 26.28 26.28 20.50 20.01 +2.26 45 19 19 +18
26JUN26 730.00 C 22.00 22.00 17.94 15.89 +1.46 46 2 27 +1
26JUN26 740.00 C 13.96 14.09 12.12 12.64 +1.24 46 37 37 +32
26JUN26 750.00 C 12.00 12.00 10.00 10.02 +1.18 47 38 38 +5
26JUN26 760.00 C 7.96 8.88 7.96 7.69 +0.92 47 16 49 +1
26JUN26 770.00 C 6.26 6.58 6.13 5.73 - 47 52 50 -
26JUN26 780.00 C 5.83 5.83 5.42 4.21 - 47 30 30 -
26JUN26 790.00 C 4.32 4.32 4.32 3.04 - 47 2 2 -
29JUN26 250.00 C 0.00 0.00 0.00 466.25 +10.98 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 461.26 +10.98 148 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 456.26 +10.98 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 451.27 +10.98 142 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 446.27 +10.98 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 441.28 +10.98 137 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 436.28 +10.98 0 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 431.29 +10.98 132 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 426.29 +10.98 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 421.30 +10.98 127 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 416.30 +10.97 0 0 3 0
29JUN26 310.00 C 0.00 0.00 0.00 406.31 +10.97 0 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 396.32 +10.97 0 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 386.33 +10.97 0 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 376.34 +10.97 0 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 366.35 +10.97 0 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 356.36 +10.97 0 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 346.37 +10.97 0 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 336.38 +10.97 0 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 326.39 +10.97 0 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 316.40 +10.97 0 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 306.41 +10.97 0 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 296.42 +10.96 0 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 286.43 +10.96 0 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 276.44 +10.96 0 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 266.45 +10.96 0 0 0 0
29JUN26 460.00 C 0.00 0.00 0.00 256.46 +10.96 0 0 51 0
29JUN26 470.00 C 0.00 0.00 0.00 246.47 +10.96 0 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 236.48 +10.96 0 0 1 0
29JUN26 490.00 C 0.00 0.00 0.00 226.49 +10.96 0 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 216.50 +10.96 0 0 5 0
29JUN26 510.00 C 0.00 0.00 0.00 206.51 +10.95 0 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 196.52 +10.95 0 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 186.54 +10.95 47 0 1 0
29JUN26 540.00 C 0.00 0.00 0.00 176.55 +10.94 45 0 1 0
29JUN26 550.00 C 0.00 0.00 0.00 166.57 +10.92 45 0 99 0
29JUN26 560.00 C 0.00 0.00 0.00 156.59 +10.88 44 0 276 0
29JUN26 570.00 C 0.00 0.00 0.00 146.63 +11.50 44 0 20 0
29JUN26 580.00 C 0.00 0.00 0.00 136.69 +11.07 44 0 66 0
29JUN26 590.00 C 0.00 0.00 0.00 126.79 +10.59 44 0 99 0
29JUN26 600.00 C 0.00 0.00 0.00 116.95 +10.40 44 0 388 0
29JUN26 610.00 C 0.00 0.00 0.00 107.20 +10.13 44 0 1,253 0
29JUN26 620.00 C 0.00 0.00 0.00 97.59 +9.79 44 0 250 0
29JUN26 630.00 C 0.00 0.00 0.00 88.16 +9.35 44 0 354 0
29JUN26 640.00 C 0.00 0.00 0.00 78.98 +8.83 44 0 496 0
29JUN26 650.00 C 70.00 70.00 70.00 70.12 +8.22 44 4 1,004 0
29JUN26 660.00 C 60.00 60.00 60.00 61.65 +7.54 44 2 604 0
29JUN26 670.00 C 63.00 63.00 52.00 54.25 +7.40 46 2 610 -2
29JUN26 680.00 C 42.00 49.70 42.00 45.61 +5.46 43 4 245 -4
29JUN26 690.00 C 45.60 45.60 45.60 39.26 +5.21 44 10 365 0
29JUN26 700.00 C 38.00 38.00 30.00 32.01 +3.12 42 24 711 -13
29JUN26 710.00 C 27.69 28.48 27.50 26.57 +3.31 42 92 322 -4
29JUN26 720.00 C 29.00 29.00 20.00 21.78 +1.74 43 43 806 -29
29JUN26 730.00 C 20.00 20.50 17.00 17.62 +1.75 43 30 225 -10
29JUN26 740.00 C 15.12 15.70 14.20 14.24 +1.22 44 23 182 +2
29JUN26 750.00 C 15.29 15.29 11.50 11.54 +1.19 44 66 1,106 -6
29JUN26 760.00 C 9.13 10.40 9.13 9.15 +1.03 45 46 380 -26
29JUN26 770.00 C 7.21 8.04 7.07 7.02 +0.72 45 61 373 +30
29JUN26 780.00 C 7.80 7.80 6.64 5.32 +0.49 45 21 283 0
29JUN26 790.00 C 5.00 5.07 5.00 3.97 +0.30 44 4 166 +2
29JUN26 800.00 C 5.00 5.00 3.64 2.93 +0.18 44 22 756 +5
29JUN26 810.00 C 0.00 0.00 0.00 2.13 +0.08 44 0 148 0
29JUN26 820.00 C 0.00 0.00 0.00 1.53 +0.03 44 0 76 0
29JUN26 830.00 C 1.68 2.02 1.68 1.09 0.00 44 8 127 +1
29JUN26 840.00 C 0.00 0.00 0.00 0.74 -0.02 44 0 257 0
29JUN26 850.00 C 0.00 0.00 0.00 0.51 -0.04 44 0 68 0
29JUN26 860.00 C 0.00 0.00 0.00 0.35 -0.04 44 0 43 0
29JUN26 870.00 C 0.00 0.00 0.00 0.24 -0.03 44 0 60 0
29JUN26 880.00 C 0.00 0.00 0.00 0.16 -0.03 44 0 14 0
29JUN26 890.00 C 0.00 0.00 0.00 0.11 -0.02 44 0 56 0
29JUN26 900.00 C 0.00 0.00 0.00 0.07 -0.02 44 0 756 0
30JUL26 400.00 C 0.00 0.00 0.00 317.37 +10.97 49 0 0 0
30JUL26 410.00 C 0.00 0.00 0.00 307.40 +10.96 45 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 297.44 +10.96 46 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 287.48 +10.95 46 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 277.53 +10.94 46 0 0 0
30JUL26 450.00 C 0.00 0.00 0.00 267.58 +10.92 46 0 0 0
30JUL26 460.00 C 0.00 0.00 0.00 257.65 +9.33 46 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 247.73 +9.20 46 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 237.82 +8.97 46 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 227.95 +9.16 46 0 0 0
30JUL26 500.00 C 0.00 0.00 0.00 218.12 +11.27 46 0 6 0
30JUL26 510.00 C 0.00 0.00 0.00 208.33 +11.36 46 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 196.52 +9.05 0 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 188.94 +10.41 46 0 1 0
30JUL26 540.00 C 0.00 0.00 0.00 176.55 +8.30 0 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 166.57 +7.70 0 0 67 0
30JUL26 560.00 C 0.00 0.00 0.00 156.72 +7.99 0 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 147.51 +7.26 0 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 139.27 +7.27 35 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 133.64 +12.54 46 0 5 0
30JUL26 600.00 C 0.00 0.00 0.00 122.58 +9.84 40 0 463 0
30JUL26 610.00 C 0.00 0.00 0.00 116.71 +8.51 46 0 60 0
30JUL26 620.00 C 104.21 104.21 104.21 105.36 +2.00 40 15 242 0
30JUL26 630.00 C 0.00 0.00 0.00 100.82 +7.79 46 0 116 0
30JUL26 640.00 C 0.00 0.00 0.00 93.32 +7.41 46 0 110 0
30JUL26 650.00 C 0.00 0.00 0.00 86.13 +7.01 46 0 89 0
30JUL26 660.00 C 0.00 0.00 0.00 79.26 +6.60 46 0 181 0
30JUL26 670.00 C 0.00 0.00 0.00 72.74 +6.20 46 0 150 0
30JUL26 680.00 C 60.50 70.00 60.50 66.56 +6.56 46 102 183 -1
30JUL26 690.00 C 0.00 0.00 0.00 60.73 +4.43 46 0 214 0
30JUL26 700.00 C 50.69 54.00 50.69 53.59 +2.61 44 19 187 +14
30JUL26 710.00 C 45.30 50.09 45.30 48.67 +3.91 45 31 98 +30
30JUL26 720.00 C 49.00 49.00 42.50 43.98 +3.48 45 107 335 +100
30JUL26 730.00 C 37.80 39.34 37.80 39.68 +2.91 45 69 116 +42
30JUL26 740.00 C 40.00 40.00 34.15 35.69 +3.17 45 11 124 +2
30JUL26 750.00 C 33.88 33.88 32.20 32.12 +2.01 45 8 90 +3
30JUL26 760.00 C 30.00 31.00 27.97 28.97 +1.73 45 19 157 +16
30JUL26 770.00 C 0.00 0.00 0.00 26.12 +1.62 46 0 181 0
30JUL26 780.00 C 0.00 0.00 0.00 23.57 +1.78 46 0 118 0
30JUL26 790.00 C 25.00 25.00 21.45 21.31 +1.98 47 21 185 +21
30JUL26 800.00 C 24.00 24.00 18.94 18.64 +1.53 46 8 300 +4
30JUL26 810.00 C 0.00 0.00 0.00 16.75 +1.64 47 0 47 0
30JUL26 820.00 C 15.30 15.30 15.30 14.76 +1.45 47 10 119 +10
30JUL26 830.00 C 0.00 0.00 0.00 12.97 +1.27 47 0 245 0
30JUL26 840.00 C 0.00 0.00 0.00 11.37 +1.10 46 0 18 0
30JUL26 850.00 C 12.00 12.24 12.00 9.94 +0.95 46 7 153 -3
30JUL26 860.00 C 9.79 10.20 9.79 8.67 +0.82 46 3 45 0
30JUL26 870.00 C 0.00 0.00 0.00 7.55 +0.71 46 0 48 0
30JUL26 880.00 C 0.00 0.00 0.00 6.56 +0.61 46 0 19 0
30JUL26 890.00 C 0.00 0.00 0.00 5.69 +0.67 46 0 17 0
30JUL26 900.00 C 0.00 0.00 0.00 4.78 +0.43 46 0 157 0
28AUG26 520.00 C 0.00 0.00 0.00 201.20 +9.15 46 0 5 0
28AUG26 530.00 C 0.00 0.00 0.00 191.94 +10.04 47 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 182.96 +8.68 47 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 174.02 +9.46 47 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 165.34 +10.81 47 0 0 0
28AUG26 570.00 C 0.00 0.00 0.00 155.30 +9.55 44 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 146.85 +9.57 44 0 2 0
28AUG26 590.00 C 0.00 0.00 0.00 138.44 +8.68 44 0 16 0
28AUG26 600.00 C 0.00 0.00 0.00 131.28 +10.33 45 0 7 0
28AUG26 610.00 C 120.00 121.00 120.00 123.24 +10.24 45 2 2 -1
28AUG26 620.00 C 0.00 0.00 0.00 117.51 +8.22 47 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 110.27 +10.74 47 0 45 0
28AUG26 640.00 C 0.00 0.00 0.00 103.58 +7.65 47 0 115 0
28AUG26 650.00 C 0.00 0.00 0.00 96.90 +7.21 47 0 252 0
28AUG26 660.00 C 0.00 0.00 0.00 90.60 +6.84 47 0 188 0
28AUG26 670.00 C 77.00 77.00 77.00 82.13 +6.59 44 1 338 -1
28AUG26 680.00 C 0.00 0.00 0.00 78.78 +6.22 47 0 341 0
28AUG26 690.00 C 0.00 0.00 0.00 73.40 +3.94 47 0 304 0
28AUG26 700.00 C 0.00 0.00 0.00 66.22 +1.99 45 0 109 0
28AUG26 710.00 C 0.00 0.00 0.00 61.29 +4.18 45 0 108 0
28AUG26 720.00 C 0.00 0.00 0.00 56.95 +3.71 45 0 290 0
28AUG26 730.00 C 52.46 54.90 52.46 52.83 +3.33 45 8 189 +7
28AUG26 740.00 C 48.53 48.53 48.53 48.98 +3.15 46 15 228 +15
28AUG26 750.00 C 44.89 47.12 44.89 45.41 +2.90 46 11 209 +1
28AUG26 760.00 C 0.00 0.00 0.00 42.11 +2.67 46 0 115 0
28AUG26 770.00 C 38.24 38.24 38.24 39.06 +2.56 46 15 90 +10
28AUG26 780.00 C 0.00 0.00 0.00 36.23 +2.64 47 0 31 0
28AUG26 790.00 C 33.66 33.66 33.66 34.14 +4.34 47 1 21 +1
28AUG26 800.00 C 32.41 32.54 32.14 31.24 +4.07 47 100 168 +88
28AUG26 810.00 C 0.00 0.00 0.00 28.44 +3.46 47 0 1 0
28AUG26 820.00 C 0.00 0.00 0.00 25.42 +2.61 47 0 26 0
28AUG26 830.00 C 0.00 0.00 0.00 23.24 +2.60 47 0 22 0
28AUG26 840.00 C 0.00 0.00 0.00 21.06 +2.16 47 0 32 0
28AUG26 850.00 C 0.00 0.00 0.00 19.24 +1.98 47 0 52 0
28AUG26 860.00 C 0.00 0.00 0.00 17.60 +1.97 47 0 15 0
28AUG26 870.00 C 0.00 0.00 0.00 15.96 +1.87 47 0 0 0
28AUG26 880.00 C 0.00 0.00 0.00 14.35 +1.45 47 0 0 0
28AUG26 890.00 C 0.00 0.00 0.00 13.15 +1.44 47 0 1 0
28AUG26 900.00 C 14.00 14.00 14.00 11.97 +1.44 47 1 308 0
28AUG26 910.00 C 0.00 0.00 0.00 10.78 +1.29 47 0 60 0
28AUG26 920.00 C 0.00 0.00 0.00 9.68 +1.02 47 0 0 0
28AUG26 930.00 C 0.00 0.00 0.00 8.84 +1.02 47 0 0 0
28AUG26 940.00 C 0.00 0.00 0.00 8.01 +1.02 47 0 0 0
28AUG26 950.00 C 0.00 0.00 0.00 7.17 +0.88 47 0 20 0
28AUG26 960.00 C 0.00 0.00 0.00 6.42 +0.70 47 0 0 0
28AUG26 970.00 C 0.00 0.00 0.00 5.85 +0.69 47 0 0 0
28AUG26 980.00 C 0.00 0.00 0.00 5.28 +0.69 47 0 1 0
28AUG26 990.00 C 0.00 0.00 0.00 4.71 +0.61 47 0 0 0
28AUG26 1,000.00 C 0.00 0.00 0.00 4.19 +0.46 47 0 66 0
29SEP26 320.00 C 0.00 0.00 0.00 397.41 +10.99 48 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 387.45 +10.98 44 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 377.50 +10.98 46 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 367.55 +10.97 45 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 357.61 +10.97 46 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 347.67 +10.96 45 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 337.75 +10.95 46 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 327.84 +10.93 46 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 317.95 +10.91 46 0 2 0
29SEP26 410.00 C 0.00 0.00 0.00 308.08 +10.87 46 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 298.26 +10.84 46 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 288.47 +10.78 46 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 278.74 +10.72 46 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 269.08 +9.22 46 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 259.47 +10.55 46 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 249.99 +9.02 46 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 240.52 +10.31 46 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 231.29 +10.29 46 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 222.07 +8.64 46 0 503 0
29SEP26 510.00 C 0.00 0.00 0.00 213.06 +9.95 46 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 204.18 +8.44 46 0 108 0
29SEP26 530.00 C 0.00 0.00 0.00 195.34 +9.51 46 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 186.91 +8.76 46 0 525 0
29SEP26 550.00 C 0.00 0.00 0.00 178.48 +7.97 46 0 38 0
29SEP26 560.00 C 0.00 0.00 0.00 170.25 +10.62 46 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 162.35 +10.51 46 0 54 0
29SEP26 580.00 C 0.00 0.00 0.00 154.49 +10.50 46 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 146.93 +10.74 46 0 35 0
29SEP26 600.00 C 0.00 0.00 0.00 137.27 +6.95 43 0 157 0
29SEP26 610.00 C 0.00 0.00 0.00 129.74 +8.89 43 0 1,053 0
29SEP26 620.00 C 0.00 0.00 0.00 123.14 +7.95 44 0 111 0
29SEP26 630.00 C 0.00 0.00 0.00 115.44 +0.58 43 0 1,865 0
29SEP26 640.00 C 0.00 0.00 0.00 112.47 +7.12 46 0 86 0
29SEP26 650.00 C 111.36 111.36 111.36 106.26 +6.69 46 1 2,671 -1
29SEP26 660.00 C 0.00 0.00 0.00 100.47 +6.68 46 0 153 0
29SEP26 670.00 C 0.00 0.00 0.00 91.84 +3.63 44 0 68 0
29SEP26 680.00 C 0.00 0.00 0.00 89.03 +5.81 46 0 159 0
29SEP26 690.00 C 0.00 0.00 0.00 84.03 +3.46 46 0 179 0
29SEP26 700.00 C 0.00 0.00 0.00 76.91 +3.14 44 0 1,185 0
29SEP26 710.00 C 0.00 0.00 0.00 72.04 +3.86 44 0 105 0
29SEP26 720.00 C 0.00 0.00 0.00 68.37 +4.68 45 0 1,673 0
29SEP26 730.00 C 63.57 63.57 63.57 64.02 +3.66 45 15 234 +15
29SEP26 740.00 C 65.00 65.00 65.00 60.15 +3.41 45 2 113 +2
29SEP26 750.00 C 0.00 0.00 0.00 56.53 +3.19 45 0 785 0
29SEP26 760.00 C 0.00 0.00 0.00 53.13 +2.98 45 0 34 0
29SEP26 770.00 C 0.00 0.00 0.00 49.96 +3.60 45 0 1,422 0
29SEP26 780.00 C 0.00 0.00 0.00 46.99 +3.33 46 0 29 0
29SEP26 790.00 C 0.00 0.00 0.00 44.30 +4.08 46 0 109 0
29SEP26 800.00 C 0.00 0.00 0.00 41.93 +4.46 46 0 876 0
29SEP26 810.00 C 0.00 0.00 0.00 39.10 +4.37 46 0 430 0
29SEP26 820.00 C 37.00 37.00 37.00 36.27 +4.01 46 1 261 0
29SEP26 830.00 C 0.00 0.00 0.00 33.64 +3.50 46 0 350 0
29SEP26 840.00 C 0.00 0.00 0.00 30.53 +2.51 46 0 30 0
29SEP26 850.00 C 0.00 0.00 0.00 28.40 +2.51 46 0 34 0
29SEP26 860.00 C 0.00 0.00 0.00 26.27 +2.36 46 0 54 0
29SEP26 870.00 C 0.00 0.00 0.00 24.21 +1.89 46 0 50 0
29SEP26 880.00 C 0.00 0.00 0.00 22.61 +1.89 46 0 60 0
29SEP26 890.00 C 0.00 0.00 0.00 21.02 +1.89 46 0 90 0
29SEP26 900.00 C 0.00 0.00 0.00 19.42 +1.88 46 0 213 0
29SEP26 910.00 C 0.00 0.00 0.00 17.82 +1.50 46 0 91 0
29SEP26 920.00 C 0.00 0.00 0.00 16.54 +1.37 46 0 60 0
29SEP26 930.00 C 0.00 0.00 0.00 15.38 +1.37 46 0 150 0
29SEP26 940.00 C 0.00 0.00 0.00 14.22 +1.36 46 0 32 0
29SEP26 950.00 C 0.00 0.00 0.00 13.07 +1.29 46 0 24 0
29SEP26 960.00 C 0.00 0.00 0.00 11.94 +0.97 46 0 134 0
29SEP26 970.00 C 0.00 0.00 0.00 11.12 +0.96 46 0 21 0
29SEP26 980.00 C 0.00 0.00 0.00 10.31 +0.96 46 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 9.50 +0.96 46 0 30 0
29SEP26 1,000.00 C 0.00 0.00 0.00 8.68 +0.85 46 0 30 0
30DEC26 380.00 C 0.00 0.00 0.00 340.11 +10.68 44 0 600 0
30DEC26 390.00 C 0.00 0.00 0.00 330.62 +10.60 44 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 321.23 +10.50 44 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 311.94 +10.50 44 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 302.65 +10.31 44 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 293.57 +10.26 44 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 284.55 +10.26 44 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 275.52 +9.95 44 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 266.82 +9.93 44 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 258.14 +9.92 44 0 285 0
30DEC26 480.00 C 0.00 0.00 0.00 249.46 +9.54 44 0 2 0
30DEC26 490.00 C 0.00 0.00 0.00 241.18 +9.50 44 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 232.93 +9.49 44 0 73 0
30DEC26 510.00 C 0.00 0.00 0.00 224.69 +9.15 44 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 216.79 +8.96 44 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 209.08 +8.95 44 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 201.37 +8.84 44 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 193.77 +8.32 44 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 186.68 +8.31 44 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 179.59 +8.30 44 0 91 0
30DEC26 580.00 C 0.00 0.00 0.00 172.50 +7.95 44 0 120 0
30DEC26 590.00 C 0.00 0.00 0.00 160.76 +2.59 41 0 246 0
30DEC26 600.00 C 0.00 0.00 0.00 154.56 +2.78 41 0 685 0
30DEC26 610.00 C 0.00 0.00 0.00 152.95 +7.55 44 0 183 0
30DEC26 620.00 C 0.00 0.00 0.00 146.57 +7.14 44 0 44 0
30DEC26 630.00 C 0.00 0.00 0.00 140.54 +6.74 44 0 37 0
30DEC26 640.00 C 0.00 0.00 0.00 134.91 +6.74 44 0 517 0
30DEC26 650.00 C 0.00 0.00 0.00 129.27 +6.72 44 0 22 0
30DEC26 660.00 C 121.06 121.06 121.06 123.64 +9.14 44 15 575 -1
30DEC26 670.00 C 0.00 0.00 0.00 118.19 +9.23 44 0 251 0
30DEC26 680.00 C 0.00 0.00 0.00 113.34 +9.08 44 0 10 0
30DEC26 690.00 C 0.00 0.00 0.00 108.49 +8.93 44 0 129 0
30DEC26 700.00 C 0.00 0.00 0.00 100.52 +5.62 43 0 61 0
30DEC26 710.00 C 0.00 0.00 0.00 95.81 +0.92 43 0 73 0
30DEC26 720.00 C 90.84 90.84 90.84 91.65 +2.34 43 15 860 0
30DEC26 730.00 C 0.00 0.00 0.00 87.70 +4.43 43 0 77 0
30DEC26 740.00 C 0.00 0.00 0.00 84.40 +4.70 43 0 45 0
30DEC26 750.00 C 0.00 0.00 0.00 79.79 +3.48 43 0 117 0
30DEC26 760.00 C 0.00 0.00 0.00 79.69 +6.63 45 0 49 0
30DEC26 770.00 C 0.00 0.00 0.00 76.30 +6.33 45 0 14 0
30DEC26 780.00 C 0.00 0.00 0.00 70.41 +3.46 44 0 628 0
30DEC26 790.00 C 66.73 67.02 66.73 67.43 +3.30 44 120 141 +73
30DEC26 800.00 C 0.00 0.00 0.00 65.36 +3.91 44 0 331 0
30DEC26 810.00 C 0.00 0.00 0.00 62.63 +6.39 45 0 4 0
30DEC26 820.00 C 0.00 0.00 0.00 58.93 +5.25 44 0 3 0
30DEC26 830.00 C 0.00 0.00 0.00 55.97 +4.77 44 0 31 0
30DEC26 840.00 C 0.00 0.00 0.00 53.33 +4.20 44 0 32 0
30DEC26 850.00 C 0.00 0.00 0.00 52.20 +5.55 45 0 910 0
30DEC26 860.00 C 0.00 0.00 0.00 48.04 +3.02 44 0 4 0
30DEC26 870.00 C 0.00 0.00 0.00 45.53 +2.54 44 0 8 0
30DEC26 880.00 C 0.00 0.00 0.00 43.49 +2.53 44 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 41.45 +2.52 44 0 30 0
30DEC26 900.00 C 0.00 0.00 0.00 39.42 +2.53 44 0 25 0
30DEC26 910.00 C 0.00 0.00 0.00 37.38 +2.52 44 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 35.34 +2.25 44 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 33.48 +1.91 44 0 1 0
30DEC26 940.00 C 0.00 0.00 0.00 31.96 +1.90 44 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 30.43 +1.89 44 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 28.91 +1.88 44 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 27.39 +1.88 44 0 30 0
30DEC26 980.00 C 0.00 0.00 0.00 25.87 +1.78 44 0 15 0
30DEC26 990.00 C 0.00 0.00 0.00 24.37 +1.38 44 0 45 0
30DEC26 1,000.00 C 0.00 0.00 0.00 23.27 +1.37 44 0 75 0
30MAR27 390.00 C 0.00 0.00 0.00 335.78 +10.44 43 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 326.84 +10.44 43 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 317.91 +10.36 43 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 309.15 +10.18 43 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 300.56 +10.18 43 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 291.98 +10.18 43 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 283.47 +9.83 43 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 275.33 +9.83 43 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 267.19 +9.83 43 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 259.05 +9.62 43 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 251.21 +9.38 43 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 243.61 +9.38 43 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 236.01 +9.38 43 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 228.40 +9.02 43 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 221.23 +8.83 43 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 214.25 +8.82 43 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 207.27 +8.82 43 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 200.29 +8.53 43 0 2 0
30MAR27 570.00 C 0.00 0.00 0.00 193.65 +8.17 43 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 187.37 +8.16 43 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 181.10 +8.17 43 0 329 0
30MAR27 600.00 C 0.00 0.00 0.00 174.82 +8.16 43 0 317 0
30MAR27 610.00 C 0.00 0.00 0.00 168.54 +7.47 43 0 200 0
30MAR27 620.00 C 0.00 0.00 0.00 162.97 +7.42 43 0 378 0
30MAR27 630.00 C 0.00 0.00 0.00 157.44 +7.41 43 0 862 0
30MAR27 640.00 C 0.00 0.00 0.00 151.91 +7.41 43 0 737 0
30MAR27 650.00 C 0.00 0.00 0.00 146.39 +7.36 43 0 716 0
30MAR27 660.00 C 0.00 0.00 0.00 140.88 +6.59 43 0 667 0
30MAR27 670.00 C 0.00 0.00 0.00 136.13 +6.59 43 0 40 0
30MAR27 680.00 C 0.00 0.00 0.00 131.38 +6.58 43 0 4 0
30MAR27 690.00 C 0.00 0.00 0.00 126.64 +6.59 43 0 2 0
30MAR27 700.00 C 0.00 0.00 0.00 121.89 +6.59 43 0 19 0
30MAR27 710.00 C 0.00 0.00 0.00 117.14 +5.95 43 0 10 0
30MAR27 720.00 C 0.00 0.00 0.00 112.95 +5.73 43 0 2 0
30MAR27 730.00 C 0.00 0.00 0.00 108.97 +5.73 43 0 16 0
30MAR27 740.00 C 0.00 0.00 0.00 104.99 +5.72 43 0 49 0
30MAR27 750.00 C 0.00 0.00 0.00 101.01 +5.72 43 0 26 0
30MAR27 760.00 C 0.00 0.00 0.00 97.04 +5.60 43 0 13 0
30MAR27 770.00 C 0.00 0.00 0.00 93.06 +5.90 43 0 10 0
30MAR27 780.00 C 0.00 0.00 0.00 89.81 +7.04 43 0 6 0
30MAR27 790.00 C 0.00 0.00 0.00 86.57 +5.10 43 0 22 0
30MAR27 800.00 C 0.00 0.00 0.00 83.33 +4.85 43 0 108 0
30MAR27 810.00 C 0.00 0.00 0.00 80.08 +6.07 43 0 6 0
30MAR27 820.00 C 0.00 0.00 0.00 76.84 +4.81 43 0 24 0
30MAR27 830.00 C 0.00 0.00 0.00 73.60 +4.14 43 0 276 0
30MAR27 840.00 C 0.00 0.00 0.00 70.90 +4.00 43 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 68.33 +4.00 43 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 65.77 +4.00 43 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 63.20 +3.99 43 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 60.63 +3.99 43 0 0 0
30MAR27 890.00 C 0.00 0.00 0.00 58.06 +3.73 43 0 1 0
30MAR27 900.00 C 0.00 0.00 0.00 55.56 +3.20 43 0 7 0
29JUN27 560.00 C 0.00 0.00 0.00 212.15 +8.22 42 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 205.97 +8.23 42 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 199.78 +8.22 42 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 193.59 +8.19 42 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 187.45 +7.48 42 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 182.02 +7.48 42 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 176.58 +7.48 42 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 171.14 +7.47 42 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 165.71 +7.47 42 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 160.27 +6.95 42 0 0 0
29JUN27 660.00 C 0.00 0.00 0.00 155.32 +6.66 42 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 150.66 +10.98 42 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 141.62 +6.46 40 0 2 0
29JUN27 690.00 C 0.00 0.00 0.00 137.09 +6.45 40 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 132.57 +6.45 41 0 15 0
29JUN27 710.00 C 125.82 127.00 125.82 128.04 +5.83 41 2 2 +2
29JUN27 720.00 C 0.00 0.00 0.00 124.05 +5.62 41 0 15 0
29JUN27 730.00 C 0.00 0.00 0.00 120.27 +5.62 41 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 116.49 +5.62 41 0 0 0
29JUN27 750.00 C 0.00 0.00 0.00 112.70 +5.61 41 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 108.92 +5.61 41 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 105.14 +5.29 41 0 0 0
29JUN27 780.00 C 0.00 0.00 0.00 101.55 +4.78 41 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 98.47 +4.70 41 0 6 0
29JUN27 800.00 C 0.00 0.00 0.00 95.39 +4.28 41 0 1 0
29JUN27 810.00 C 0.00 0.00 0.00 92.31 +3.88 41 0 30 0
29JUN27 820.00 C 0.00 0.00 0.00 89.54 +3.70 41 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 88.82 +4.90 42 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 85.65 +4.58 42 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 82.64 +4.07 42 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 80.13 +4.06 42 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 77.62 +4.06 42 0 1 0
TOTAL CALL 1,757 54,032 +557
18JUN26 560.00 P 0.00 0.00 0.00 0.01 0.00 105 0 10 0
18JUN26 570.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
18JUN26 580.00 P 0.00 0.00 0.00 0.01 0.00 91 0 5 0
18JUN26 590.00 P 0.00 0.00 0.00 0.01 0.00 84 0 30 0
18JUN26 600.00 P 0.00 0.00 0.00 0.01 -0.01 77 0 69 0
18JUN26 610.00 P 0.00 0.00 0.00 0.01 -0.03 70 0 61 0
18JUN26 620.00 P 0.17 0.17 0.16 0.01 -0.11 64 2 175 -2
18JUN26 630.00 P 0.00 0.00 0.00 0.01 -0.25 57 0 90 0
18JUN26 640.00 P 0.49 0.49 0.30 0.04 -0.52 58 18 70 0
18JUN26 650.00 P 0.80 0.80 0.43 0.11 -1.04 57 11 83 +3
18JUN26 660.00 P 0.80 1.13 0.80 0.31 -1.79 57 7 57 +5
18JUN26 670.00 P 1.82 1.82 1.26 0.76 -2.70 57 8 87 +5
18JUN26 680.00 P 3.40 3.40 2.03 1.64 -3.97 57 48 77 +29
18JUN26 690.00 P 4.70 4.90 3.79 3.26 -5.29 58 18 73 0
18JUN26 700.00 P 7.35 8.10 6.35 5.83 -6.72 58 12 109 +3
18JUN26 710.00 P 9.94 11.50 9.07 9.54 -7.95 58 7 19 +4
18JUN26 720.00 P 15.60 16.80 13.20 14.69 -9.15 59 14 18 +2
18JUN26 730.00 P 0.00 0.00 0.00 21.08 -9.78 60 2 2 +2
18JUN26 740.00 P 0.00 0.00 0.00 28.64 -10.25 62 0 25 0
18JUN26 750.00 P 0.00 0.00 0.00 36.11 -11.36 57 0 1 0
18JUN26 760.00 P 0.00 0.00 0.00 45.05 -11.39 57 0 0 0
18JUN26 770.00 P 0.00 0.00 0.00 54.49 -11.30 57 0 0 0
18JUN26 780.00 P 0.00 0.00 0.00 64.19 -11.22 57 0 0 0
18JUN26 790.00 P 0.00 0.00 0.00 74.06 -11.13 57 0 0 0
18JUN26 800.00 P 0.00 0.00 0.00 84.01 -11.06 57 0 0 0
26JUN26 580.00 P 0.00 0.00 0.00 0.05 -0.14 47 0 7 0
26JUN26 590.00 P 0.00 0.00 0.00 0.10 -0.25 47 0 0 0
26JUN26 600.00 P 0.00 0.00 0.00 0.20 -0.40 47 0 0 0
26JUN26 610.00 P 0.96 0.96 0.96 0.36 -0.64 47 5 5 +5
26JUN26 620.00 P 0.00 0.00 0.00 0.63 -0.95 47 0 0 0
26JUN26 630.00 P 2.48 2.48 1.97 1.07 -1.43 47 51 37 -50
26JUN26 640.00 P 0.00 0.00 0.00 1.77 -1.93 47 0 3 0
26JUN26 650.00 P 4.00 4.00 4.00 2.76 -2.54 47 1 2 -1
26JUN26 660.00 P 5.39 5.39 5.39 4.14 -3.23 47 15 31 +15
26JUN26 670.00 P 7.00 7.32 6.46 5.99 -3.89 47 52 54 +52
26JUN26 680.00 P 9.60 9.86 8.12 8.42 -4.51 47 33 32 +16
26JUN26 690.00 P 12.82 12.82 10.84 11.47 -5.26 47 40 39 +38
26JUN26 700.00 P 15.58 15.58 14.27 15.22 -5.96 48 40 40 +40
26JUN26 710.00 P 0.00 0.00 0.00 19.68 -6.76 48 0 0 0
26JUN26 720.00 P 0.00 0.00 0.00 24.88 -7.56 48 0 7 0
26JUN26 730.00 P 0.00 0.00 0.00 30.78 -7.70 49 0 0 0
26JUN26 740.00 P 0.00 0.00 0.00 36.28 -9.23 47 0 0 0
26JUN26 750.00 P 0.00 0.00 0.00 43.30 -9.77 47 0 0 0
26JUN26 760.00 P 0.00 0.00 0.00 50.97 -10.10 47 0 0 0
26JUN26 770.00 P 0.00 0.00 0.00 59.10 - 47 0 0 -
26JUN26 780.00 P 0.00 0.00 0.00 67.64 - 47 0 0 -
26JUN26 790.00 P 0.00 0.00 0.00 76.51 - 47 0 0 -
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 164 0 697 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 161 0 204 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 158 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 155 0 33 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 152 0 236 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 150 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 147 0 105 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 144 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 141 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 139 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 136 0 173 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 131 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 126 0 66 0
29JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 122 0 95 0
29JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 117 0 286 0
29JUN26 350.00 P 0.00 0.00 0.00 0.01 0.00 113 0 354 0
29JUN26 360.00 P 0.00 0.00 0.00 0.01 0.00 109 0 483 0
29JUN26 370.00 P 0.00 0.00 0.00 0.01 0.00 104 0 157 0
29JUN26 380.00 P 0.00 0.00 0.00 0.01 0.00 100 0 546 0
29JUN26 390.00 P 0.00 0.00 0.00 0.01 0.00 96 0 450 0
29JUN26 400.00 P 0.00 0.00 0.00 0.01 0.00 93 0 567 0
29JUN26 410.00 P 0.00 0.00 0.00 0.01 0.00 89 0 138 0
29JUN26 420.00 P 0.00 0.00 0.00 0.01 0.00 85 0 285 0
29JUN26 430.00 P 0.00 0.00 0.00 0.01 0.00 82 0 149 0
29JUN26 440.00 P 0.00 0.00 0.00 0.01 0.00 78 0 3,577 0
29JUN26 450.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1,587 0
29JUN26 460.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,820 0
29JUN26 470.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2,188 0
29JUN26 480.00 P 0.00 0.00 0.00 0.01 0.00 65 0 4,074 0
29JUN26 490.00 P 0.00 0.00 0.00 0.01 0.00 62 0 721 0
29JUN26 500.00 P 0.00 0.00 0.00 0.01 0.00 59 0 312 0
29JUN26 510.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,750 0
29JUN26 520.00 P 0.00 0.00 0.00 0.01 0.00 53 0 79 0
29JUN26 530.00 P 0.00 0.00 0.00 0.01 0.00 50 0 89 0
29JUN26 540.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 1,613 0
29JUN26 550.00 P 0.00 0.00 0.00 0.01 -0.04 44 0 945 0
29JUN26 560.00 P 0.00 0.00 0.00 0.02 -0.08 43 0 530 0
29JUN26 570.00 P 0.00 0.00 0.00 0.05 -0.14 44 0 1,230 0
29JUN26 580.00 P 0.88 0.93 0.88 0.10 -0.24 44 33 416 -32
29JUN26 590.00 P 1.00 1.00 1.00 0.19 -0.36 44 10 325 0
29JUN26 600.00 P 1.34 1.50 1.13 0.34 -0.58 44 13 2,035 +6
29JUN26 610.00 P 0.00 0.00 0.00 0.60 -0.83 44 0 395 0
29JUN26 620.00 P 2.00 2.00 1.72 0.99 -1.17 44 8 451 0
29JUN26 630.00 P 2.50 2.50 2.20 1.58 -1.62 44 8 1,218 -2
29JUN26 640.00 P 3.60 3.60 3.21 2.42 -2.18 44 23 1,662 +19
29JUN26 650.00 P 3.60 5.30 3.60 3.58 -2.80 44 35 802 -3
29JUN26 660.00 P 6.76 6.76 5.85 5.13 -3.39 44 38 1,474 -32
29JUN26 670.00 P 9.44 9.44 7.35 7.15 -3.97 45 29 394 0
29JUN26 680.00 P 10.10 10.50 9.45 9.74 -4.58 45 61 319 -2
29JUN26 690.00 P 13.30 13.45 12.70 12.98 -4.81 45 85 304 +20
29JUN26 700.00 P 17.80 17.80 15.40 16.86 -5.71 45 8 307 -6
29JUN26 710.00 P 24.94 24.94 20.22 21.40 -6.83 45 53 368 +14
29JUN26 720.00 P 0.00 0.00 0.00 26.52 -7.47 45 0 278 0
29JUN26 730.00 P 0.00 0.00 0.00 32.43 -8.14 46 0 896 0
29JUN26 740.00 P 38.00 41.00 38.00 38.92 -8.80 46 20 424 +15
29JUN26 750.00 P 46.80 46.80 46.80 46.13 -8.26 47 10 61 +10
29JUN26 760.00 P 57.00 57.00 57.00 52.27 -9.91 44 10 64 -10
29JUN26 770.00 P 0.00 0.00 0.00 60.20 -10.25 44 0 119 0
29JUN26 780.00 P 0.00 0.00 0.00 68.52 -10.55 44 0 2 0
29JUN26 790.00 P 0.00 0.00 0.00 77.25 -10.69 44 0 85 0
29JUN26 800.00 P 0.00 0.00 0.00 86.29 -10.77 44 0 5 0
29JUN26 810.00 P 0.00 0.00 0.00 95.54 -10.90 44 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 104.98 -13.54 44 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 114.60 -13.62 44 0 1 0
29JUN26 840.00 P 0.00 0.00 0.00 125.89 -10.12 56 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 135.53 -12.04 57 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 144.76 -12.08 54 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 154.01 -11.50 44 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 165.63 -11.27 66 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 176.18 -10.56 73 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 186.42 -8.58 77 0 0 0
30JUL26 400.00 P 0.00 0.00 0.00 0.01 0.00 50 0 80 0
30JUL26 410.00 P 0.00 0.00 0.00 0.01 0.00 48 0 43 0
30JUL26 420.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
30JUL26 430.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 1 0
30JUL26 440.00 P 0.00 0.00 0.00 0.03 -0.02 46 0 15 0
30JUL26 450.00 P 0.00 0.00 0.00 0.05 -0.04 46 0 18 0
30JUL26 460.00 P 0.00 0.00 0.00 0.08 -0.06 46 0 1 0
30JUL26 470.00 P 0.00 0.00 0.00 0.12 -0.09 46 0 27 0
30JUL26 480.00 P 0.00 0.00 0.00 0.19 -0.13 46 0 52 0
30JUL26 490.00 P 0.00 0.00 0.00 0.28 -0.17 46 0 75 0
30JUL26 500.00 P 0.00 0.00 0.00 0.40 -0.25 46 0 51 0
30JUL26 510.00 P 0.00 0.00 0.00 0.59 -0.32 46 0 119 0
30JUL26 520.00 P 0.00 0.00 0.00 0.81 -0.43 46 0 57 0
30JUL26 530.00 P 0.00 0.00 0.00 1.13 -0.56 46 0 111 0
30JUL26 540.00 P 0.00 0.00 0.00 1.54 -0.66 46 0 87 0
30JUL26 550.00 P 0.00 0.00 0.00 2.04 -0.90 46 0 102 0
30JUL26 560.00 P 3.80 3.80 3.70 2.71 -1.14 46 120 588 +26
30JUL26 570.00 P 0.00 0.00 0.00 3.56 -1.39 46 0 2,374 0
30JUL26 580.00 P 5.51 5.51 5.51 4.63 -1.29 46 1 166 -1
30JUL26 590.00 P 6.20 6.20 6.20 5.74 -1.69 46 1 1,012 -1
30JUL26 600.00 P 8.00 8.00 7.50 7.27 -1.70 46 11 687 -3
30JUL26 610.00 P 0.00 0.00 0.00 8.85 -2.02 46 0 1,078 0
30JUL26 620.00 P 11.07 11.17 10.47 10.91 -2.11 47 41 273 +41
30JUL26 630.00 P 13.10 13.10 13.10 13.02 -2.44 47 6 134 +6
30JUL26 640.00 P 15.50 15.65 15.50 15.71 -2.88 47 4 283 +2
30JUL26 650.00 P 16.90 18.00 16.90 18.36 -3.45 47 52 273 +50
30JUL26 660.00 P 21.00 22.25 20.02 21.60 -4.10 47 151 233 +107
30JUL26 670.00 P 0.00 0.00 0.00 25.11 -4.29 47 0 271 0
30JUL26 680.00 P 30.30 30.30 29.30 29.02 -4.86 47 2 97 +1
30JUL26 690.00 P 32.55 32.55 32.55 33.28 -5.29 47 16 222 +1
30JUL26 700.00 P 39.23 40.91 36.00 37.86 -4.77 47 20 185 +18
30JUL26 710.00 P 44.31 44.31 41.50 43.17 -5.88 47 16 202 +16
30JUL26 720.00 P 50.83 50.83 50.83 48.49 -4.26 47 6 80 +6
30JUL26 730.00 P 55.59 55.59 52.32 54.03 -7.14 47 90 79 +38
30JUL26 740.00 P 61.08 64.05 58.54 60.16 -7.53 48 48 65 +48
30JUL26 750.00 P 0.00 0.00 0.00 66.76 -7.25 48 0 111 0
30JUL26 760.00 P 0.00 0.00 0.00 73.37 -6.05 48 0 52 0
30JUL26 770.00 P 0.00 0.00 0.00 78.10 -8.45 46 0 84 0
30JUL26 780.00 P 0.00 0.00 0.00 85.23 -8.56 46 0 15 0
30JUL26 790.00 P 0.00 0.00 0.00 92.47 -9.10 46 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 100.24 -9.12 46 0 15 0
30JUL26 810.00 P 0.00 0.00 0.00 108.03 -12.92 46 0 15 0
30JUL26 820.00 P 0.00 0.00 0.00 119.60 -9.94 51 0 0 0
30JUL26 830.00 P 0.00 0.00 0.00 128.19 -9.97 51 0 0 0
30JUL26 840.00 P 0.00 0.00 0.00 136.80 -10.32 52 0 0 0
30JUL26 850.00 P 0.00 0.00 0.00 144.86 -9.61 51 0 0 0
30JUL26 860.00 P 0.00 0.00 0.00 154.21 -9.69 53 0 0 0
30JUL26 870.00 P 0.00 0.00 0.00 162.67 -9.35 52 0 0 0
30JUL26 880.00 P 0.00 0.00 0.00 171.71 -7.81 52 0 0 0
30JUL26 890.00 P 0.00 0.00 0.00 180.90 -11.64 53 0 0 0
30JUL26 900.00 P 0.00 0.00 0.00 192.48 -7.10 58 0 0 0
28AUG26 520.00 P 4.32 4.37 4.32 3.53 -0.72 47 75 439 -3
28AUG26 530.00 P 5.20 5.20 5.20 4.30 -1.02 47 1 44 0
28AUG26 540.00 P 0.00 0.00 0.00 5.37 -1.05 47 0 14 0
28AUG26 550.00 P 6.50 6.58 6.50 6.47 -1.32 47 19 63 +15
28AUG26 560.00 P 9.00 9.00 9.00 7.84 -1.76 47 1 127 0
28AUG26 570.00 P 9.93 9.93 9.93 9.65 -1.02 47 15 2,185 +15
28AUG26 580.00 P 10.77 10.77 10.77 11.36 -1.29 47 15 1,170 -6
28AUG26 590.00 P 0.00 0.00 0.00 13.47 -1.18 47 0 223 0
28AUG26 600.00 P 15.10 15.70 15.10 15.58 -1.54 47 46 964 +1
28AUG26 610.00 P 0.00 0.00 0.00 18.18 -1.52 47 0 299 0
28AUG26 620.00 P 0.00 0.00 0.00 20.92 -1.53 47 0 213 0
28AUG26 630.00 P 0.00 0.00 0.00 23.80 -2.19 47 0 328 0
28AUG26 640.00 P 0.00 0.00 0.00 27.26 -2.34 47 0 347 0
28AUG26 650.00 P 31.00 31.00 30.20 30.20 -3.20 47 43 343 +43
28AUG26 660.00 P 32.49 33.90 32.49 33.90 -3.58 47 21 123 +12
28AUG26 670.00 P 0.00 0.00 0.00 38.25 -3.60 47 0 176 0
28AUG26 680.00 P 42.55 43.00 40.56 42.52 -4.08 47 66 158 +6
28AUG26 690.00 P 46.33 46.33 46.33 47.08 -5.19 47 15 603 +15
28AUG26 700.00 P 0.00 0.00 0.00 52.04 -5.37 47 0 166 0
28AUG26 710.00 P 56.19 57.40 55.75 57.40 -5.62 47 42 2,246 +21
28AUG26 720.00 P 63.38 63.38 60.00 63.55 -2.08 48 7 26 +6
28AUG26 730.00 P 0.00 0.00 0.00 68.35 -5.62 47 0 23 0
28AUG26 740.00 P 0.00 0.00 0.00 75.25 -6.03 48 0 17 0
28AUG26 750.00 P 0.00 0.00 0.00 81.68 -6.27 48 0 58 0
28AUG26 760.00 P 0.00 0.00 0.00 88.33 -6.53 49 0 27 0
28AUG26 770.00 P 0.00 0.00 0.00 92.22 -10.01 47 0 0 0
28AUG26 780.00 P 0.00 0.00 0.00 101.99 -7.40 49 0 0 0
28AUG26 790.00 P 0.00 0.00 0.00 109.37 -7.13 49 0 15 0
28AUG26 800.00 P 0.00 0.00 0.00 116.75 -7.50 49 0 0 0
28AUG26 810.00 P 0.00 0.00 0.00 124.25 -8.53 50 0 0 0
28AUG26 820.00 P 0.00 0.00 0.00 132.27 -8.43 50 0 0 0
28AUG26 830.00 P 0.00 0.00 0.00 140.30 -8.53 50 0 0 0
28AUG26 840.00 P 0.00 0.00 0.00 148.34 -8.27 50 0 0 0
28AUG26 850.00 P 0.00 0.00 0.00 156.75 -7.73 51 0 0 0
28AUG26 860.00 P 0.00 0.00 0.00 163.60 -9.96 50 0 0 0
28AUG26 870.00 P 0.00 0.00 0.00 172.11 -9.30 50 0 0 0
28AUG26 880.00 P 0.00 0.00 0.00 180.69 -6.06 50 0 0 0
28AUG26 890.00 P 0.00 0.00 0.00 189.34 -6.19 50 0 0 0
28AUG26 900.00 P 0.00 0.00 0.00 198.20 -6.12 51 0 0 0
28AUG26 910.00 P 0.00 0.00 0.00 206.99 -6.29 51 0 8 0
28AUG26 920.00 P 0.00 0.00 0.00 216.17 -9.68 51 0 0 0
28AUG26 930.00 P 0.00 0.00 0.00 225.80 -5.74 52 0 0 0
28AUG26 940.00 P 0.00 0.00 0.00 233.19 -7.49 50 0 0 0
28AUG26 950.00 P 0.00 0.00 0.00 239.87 -10.09 47 0 0 0
28AUG26 960.00 P 0.00 0.00 0.00 249.10 -10.26 47 0 0 0
28AUG26 970.00 P 0.00 0.00 0.00 263.75 -5.01 55 0 0 0
28AUG26 980.00 P 0.00 0.00 0.00 267.90 -10.27 47 0 0 0
28AUG26 990.00 P 0.00 0.00 0.00 277.31 -10.36 47 0 0 0
28AUG26 1,000.00 P 0.00 0.00 0.00 286.77 -10.51 47 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 272 0
29SEP26 330.00 P 0.00 0.00 0.00 0.03 0.00 46 0 87 0
29SEP26 340.00 P 0.00 0.00 0.00 0.04 -0.02 46 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.06 -0.02 46 0 72 0
29SEP26 360.00 P 0.00 0.00 0.00 0.09 -0.04 46 0 28 0
29SEP26 370.00 P 0.00 0.00 0.00 0.13 -0.05 45 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 0.20 -0.07 46 0 83 0
29SEP26 390.00 P 0.00 0.00 0.00 0.27 -0.10 46 0 47 0
29SEP26 400.00 P 0.00 0.00 0.00 0.39 -0.11 46 0 374 0
29SEP26 410.00 P 0.00 0.00 0.00 0.52 -0.16 46 0 650 0
29SEP26 420.00 P 0.00 0.00 0.00 0.70 -0.20 46 0 89 0
29SEP26 430.00 P 0.00 0.00 0.00 0.92 -0.26 46 0 159 0
29SEP26 440.00 P 0.00 0.00 0.00 1.21 -0.31 46 0 1,574 0
29SEP26 450.00 P 0.00 0.00 0.00 1.56 -0.36 46 0 2,879 0
29SEP26 460.00 P 0.00 0.00 0.00 1.97 -0.49 46 0 1,518 0
29SEP26 470.00 P 0.00 0.00 0.00 2.50 -0.49 46 0 202 0
29SEP26 480.00 P 0.00 0.00 0.00 3.04 -0.74 46 0 553 0
29SEP26 490.00 P 0.00 0.00 0.00 3.83 -0.74 46 0 69 0
29SEP26 500.00 P 5.64 5.64 5.64 4.61 -0.94 46 15 480 -15
29SEP26 510.00 P 0.00 0.00 0.00 5.60 -1.08 46 0 91 0
29SEP26 520.00 P 0.00 0.00 0.00 6.73 -1.10 46 0 135 0
29SEP26 530.00 P 0.00 0.00 0.00 7.87 -1.63 46 0 210 0
29SEP26 540.00 P 0.00 0.00 0.00 9.43 -1.52 46 0 597 0
29SEP26 550.00 P 0.00 0.00 0.00 11.32 -1.07 46 0 160 0
29SEP26 560.00 P 13.50 13.50 13.50 13.11 -1.24 46 1 283 0
29SEP26 570.00 P 0.00 0.00 0.00 15.26 -1.12 46 0 447 0
29SEP26 580.00 P 16.46 17.70 15.96 17.41 -1.33 46 64 666 +51
29SEP26 590.00 P 0.00 0.00 0.00 19.90 -1.47 46 0 129 0
29SEP26 600.00 P 0.00 0.00 0.00 22.68 -1.32 46 0 1,337 0
29SEP26 610.00 P 0.00 0.00 0.00 25.46 -1.59 46 0 1,257 0
29SEP26 620.00 P 0.00 0.00 0.00 28.66 -1.69 46 0 213 0
29SEP26 630.00 P 0.00 0.00 0.00 32.16 -1.93 46 0 296 0
29SEP26 640.00 P 36.60 36.60 36.04 35.67 -2.16 46 30 612 +30
29SEP26 650.00 P 0.00 0.00 0.00 39.06 -2.94 46 0 269 0
29SEP26 660.00 P 0.00 0.00 0.00 43.22 -3.57 46 0 178 0
29SEP26 670.00 P 0.00 0.00 0.00 47.49 -3.89 46 0 233 0
29SEP26 680.00 P 52.64 52.64 52.64 52.02 -4.21 46 6 211 +6
29SEP26 690.00 P 57.57 57.57 57.57 56.84 -4.47 46 15 188 +15
29SEP26 700.00 P 61.79 62.60 61.79 62.60 -4.07 47 17 557 0
29SEP26 710.00 P 0.00 0.00 0.00 67.34 -5.14 47 0 28 0
29SEP26 720.00 P 0.00 0.00 0.00 72.86 -5.24 47 0 53 0
29SEP26 730.00 P 0.00 0.00 0.00 79.49 -4.81 47 0 1,520 0
29SEP26 740.00 P 0.00 0.00 0.00 85.41 -5.32 47 0 17 0
29SEP26 750.00 P 0.00 0.00 0.00 91.46 -5.90 47 0 140 0
29SEP26 760.00 P 0.00 0.00 0.00 98.16 -6.02 48 0 15 0
29SEP26 770.00 P 0.00 0.00 0.00 104.86 -7.07 48 0 104 0
29SEP26 780.00 P 0.00 0.00 0.00 111.58 -7.32 48 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 118.56 -6.60 48 0 5 0
29SEP26 800.00 P 0.00 0.00 0.00 125.98 -7.54 48 0 15 0
29SEP26 810.00 P 0.00 0.00 0.00 133.42 -7.73 48 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 140.88 -7.85 48 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 148.56 -8.20 49 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 156.64 -7.38 49 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 164.73 -6.94 49 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 172.83 -7.68 49 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 181.04 -6.54 50 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 189.37 -7.38 50 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 198.03 -8.30 50 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 206.15 -7.96 50 0 2 0
29SEP26 910.00 P 0.00 0.00 0.00 214.83 -7.82 50 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 223.58 -7.87 51 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 231.43 -8.83 50 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 240.23 -9.01 50 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 250.67 -7.56 52 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 257.90 -9.38 50 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 263.75 -11.05 47 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 271.84 -12.10 46 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 281.02 -12.11 46 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 290.22 -10.18 46 0 0 0
30DEC26 380.00 P 2.90 2.90 2.90 1.57 -0.30 44 1 459 -1
30DEC26 390.00 P 0.00 0.00 0.00 1.93 -0.38 44 0 142 0
30DEC26 400.00 P 3.70 4.00 3.51 2.47 -0.40 44 36 1,665 +15
30DEC26 410.00 P 0.00 0.00 0.00 2.96 -0.47 44 0 38 0
30DEC26 420.00 P 0.00 0.00 0.00 3.52 -0.66 44 0 46 0
30DEC26 430.00 P 6.49 6.49 6.49 4.30 -0.71 44 15 297 +15
30DEC26 440.00 P 0.00 0.00 0.00 5.12 -0.72 44 0 224 0
30DEC26 450.00 P 0.00 0.00 0.00 5.95 -1.02 44 0 150 0
30DEC26 460.00 P 0.00 0.00 0.00 7.11 -1.04 44 0 425 0
30DEC26 470.00 P 0.00 0.00 0.00 8.28 -1.05 44 0 246 0
30DEC26 480.00 P 0.00 0.00 0.00 9.46 -1.43 44 0 142 0
30DEC26 490.00 P 0.00 0.00 0.00 11.04 -1.47 44 0 48 0
30DEC26 500.00 P 0.00 0.00 0.00 12.65 -1.48 44 0 53 0
30DEC26 510.00 P 0.00 0.00 0.00 14.27 -1.83 44 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 16.73 -1.52 45 0 66 0
30DEC26 530.00 P 0.00 0.00 0.00 18.39 -2.02 44 0 81 0
30DEC26 540.00 P 0.00 0.00 0.00 21.16 -1.54 45 0 183 0
30DEC26 550.00 P 0.00 0.00 0.00 22.83 -2.65 44 0 133 0
30DEC26 560.00 P 0.00 0.00 0.00 25.60 -2.66 44 0 160 0
30DEC26 570.00 P 0.00 0.00 0.00 28.38 -1.75 44 0 348 0
30DEC26 580.00 P 0.00 0.00 0.00 31.17 -3.04 44 0 117 0
30DEC26 590.00 P 0.00 0.00 0.00 34.30 -2.27 44 0 338 0
30DEC26 600.00 P 0.00 0.00 0.00 38.15 -1.81 44 0 2,059 0
30DEC26 610.00 P 0.00 0.00 0.00 42.50 -0.86 45 0 20 0
30DEC26 620.00 P 0.00 0.00 0.00 46.11 -1.07 45 0 628 0
30DEC26 630.00 P 48.31 48.35 48.31 50.11 -1.83 45 34 90 +17
30DEC26 640.00 P 53.04 54.00 53.00 53.39 -2.78 44 74 505 +57
30DEC26 650.00 P 0.00 0.00 0.00 57.75 -2.92 44 0 1,034 0
30DEC26 660.00 P 0.00 0.00 0.00 62.58 -2.78 45 0 286 0
30DEC26 670.00 P 0.00 0.00 0.00 67.88 -2.51 45 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 73.07 -2.43 45 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 77.31 -3.41 45 0 74 0
30DEC26 700.00 P 0.00 0.00 0.00 82.89 -3.39 45 0 22 0
30DEC26 710.00 P 0.00 0.00 0.00 88.68 -3.33 45 0 3 0
30DEC26 720.00 P 0.00 0.00 0.00 93.72 -4.56 45 0 33 0
30DEC26 730.00 P 0.00 0.00 0.00 99.69 -4.79 45 0 4 0
30DEC26 740.00 P 0.00 0.00 0.00 105.85 -4.99 45 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 112.58 -4.79 46 0 2 0
30DEC26 760.00 P 0.00 0.00 0.00 118.66 -5.28 46 0 34 0
30DEC26 770.00 P 0.00 0.00 0.00 125.39 -5.99 46 0 20 0
30DEC26 780.00 P 0.00 0.00 0.00 132.18 -6.07 46 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 138.99 -5.63 46 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 145.82 -2.78 46 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 152.68 -3.16 46 0 15 0
30DEC26 820.00 P 0.00 0.00 0.00 160.05 -3.10 47 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 166.86 -3.61 46 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 174.42 -6.52 46 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 177.35 -7.84 44 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 184.71 -8.10 44 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 192.24 -8.51 44 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 200.17 -8.52 44 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 208.11 -8.54 44 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 216.07 -8.57 44 0 40 0
30DEC26 910.00 P 0.00 0.00 0.00 224.04 -8.61 44 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 232.05 -8.88 44 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 240.25 -9.15 44 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 248.71 -9.17 44 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 257.20 -9.19 44 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 265.70 -9.21 44 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 274.21 -9.25 44 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 282.76 -9.37 44 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 299.99 -1.05 50 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 300.27 -9.69 44 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 4.45 -0.53 43 0 180 0
30MAR27 400.00 P 7.11 7.11 7.11 5.46 -0.37 43 33 547 +30
30MAR27 410.00 P 0.00 0.00 0.00 6.14 -0.63 43 0 51 0
30MAR27 420.00 P 0.00 0.00 0.00 7.18 -0.79 43 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 8.38 -0.79 43 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 9.59 -0.80 43 0 23 0
30MAR27 450.00 P 0.00 0.00 0.00 10.89 -1.13 43 0 50 0
30MAR27 460.00 P 0.00 0.00 0.00 12.53 -1.14 43 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 14.18 -1.15 43 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 15.84 -1.38 43 0 2 0
30MAR27 490.00 P 0.00 0.00 0.00 17.82 -1.59 43 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 20.01 -1.59 43 0 43 0
30MAR27 510.00 P 0.00 0.00 0.00 22.20 -1.61 43 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 24.41 -1.97 43 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 27.06 -2.15 43 0 29 0
30MAR27 540.00 P 0.00 0.00 0.00 29.88 -2.16 43 0 48 0
30MAR27 550.00 P 0.00 0.00 0.00 32.71 -2.17 43 0 46 0
30MAR27 560.00 P 0.00 0.00 0.00 35.56 -2.48 43 0 9 0
30MAR27 570.00 P 0.00 0.00 0.00 38.76 -2.81 43 0 9 0
30MAR27 580.00 P 0.00 0.00 0.00 42.29 -2.82 43 0 28 0
30MAR27 590.00 P 0.00 0.00 0.00 45.83 -2.83 43 0 301 0
30MAR27 600.00 P 0.00 0.00 0.00 49.38 -2.87 43 0 323 0
30MAR27 610.00 P 0.00 0.00 0.00 52.97 -3.53 43 0 200 0
30MAR27 620.00 P 0.00 0.00 0.00 57.23 -3.58 43 0 360 0
30MAR27 630.00 P 0.00 0.00 0.00 60.30 -3.33 43 0 992 0
30MAR27 640.00 P 0.00 0.00 0.00 65.84 -3.61 43 0 700 0
30MAR27 650.00 P 0.00 0.00 0.00 70.17 -3.72 43 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 74.58 -4.39 43 0 670 0
30MAR27 670.00 P 0.00 0.00 0.00 79.66 -4.41 43 0 36 0
30MAR27 680.00 P 0.00 0.00 0.00 84.76 -4.42 43 0 61 0
30MAR27 690.00 P 0.00 0.00 0.00 89.86 -4.45 43 0 12 0
30MAR27 700.00 P 0.00 0.00 0.00 94.99 -4.49 43 0 2 0
30MAR27 710.00 P 0.00 0.00 0.00 100.15 -4.86 43 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 105.86 -3.95 43 0 22 0
30MAR27 730.00 P 0.00 0.00 0.00 111.74 -5.27 43 0 2 0
30MAR27 740.00 P 0.00 0.00 0.00 117.64 -5.33 43 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 123.55 -5.37 43 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 129.49 -5.54 43 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 135.50 -6.17 43 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 142.13 -6.20 43 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 148.78 -6.22 43 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 155.45 -6.24 43 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 162.13 -6.28 43 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 168.84 -6.38 43 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 175.59 -6.97 43 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 182.85 -7.07 43 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 190.20 -7.10 43 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 197.57 -7.12 43 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 204.96 -7.16 43 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 212.37 -7.20 43 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 219.81 -7.48 43 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 227.37 -7.90 43 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 43.81 -2.76 42 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 47.37 -2.78 42 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 50.95 -2.80 42 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 54.55 -2.87 42 0 7 0
29JUN27 600.00 P 0.00 0.00 0.00 58.24 -3.51 42 0 13 0
29JUN27 610.00 P 0.00 0.00 0.00 62.57 -3.52 42 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 66.90 -3.54 42 0 47 0
29JUN27 630.00 P 0.00 0.00 0.00 71.25 -5.80 42 0 31 0
29JUN27 640.00 P 0.00 0.00 0.00 77.88 -3.70 43 0 15 0
29JUN27 650.00 P 0.00 0.00 0.00 82.41 -4.24 43 0 10 0
29JUN27 660.00 P 0.00 0.00 0.00 87.45 -4.48 43 0 16 0
29JUN27 670.00 P 0.00 0.00 0.00 92.73 -4.50 43 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 98.02 -4.52 43 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 103.33 -4.54 43 0 1 0
29JUN27 700.00 P 0.00 0.00 0.00 108.65 -4.60 43 0 16 0
29JUN27 710.00 P 0.00 0.00 0.00 114.02 -5.23 43 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 119.95 -5.40 43 0 16 0
29JUN27 730.00 P 0.00 0.00 0.00 126.04 -5.42 43 0 2 0
29JUN27 740.00 P 0.00 0.00 0.00 132.15 -5.44 43 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 138.28 -5.47 43 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 144.43 -5.51 43 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 150.61 -5.88 44 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 157.04 -6.33 44 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 163.92 -6.35 44 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 170.80 -6.38 44 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 177.71 -6.40 44 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 184.63 -6.44 44 0 15 0
29JUN27 830.00 P 0.00 0.00 0.00 191.58 -0.72 44 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 192.79 -6.64 42 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 199.77 -7.05 42 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 207.15 -7.07 42 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 214.55 -7.09 42 0 0 0
TOTAL PUT 2,120 94,919 +863
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$ 4.17
29JUN26 3.20 C 0.00 0.00 0.00 0.97 -0.13 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.87 -0.13 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.77 -0.11 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.67 -0.11 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.57 -0.12 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.47 -0.12 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.37 -0.12 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.27 -0.12 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.18 -0.11 17 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.10 -0.09 17 0 30 0
29JUN26 4.20 C 0.09 0.09 0.07 0.04 -0.06 16 100 90 -40
29JUN26 4.30 C 0.00 0.00 0.00 0.02 -0.03 20 0 116 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 -0.02 22 0 650 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 29 0 583 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 35 0 821 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 41 0 392 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 47 0 307 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 52 0 110 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,315 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 69 0 804 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 80 0 1,258 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 90 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 100 0 687 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 109 0 160 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 117 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 133 0 225 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 140 0 120 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 147 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.97 -0.13 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.87 -0.13 0 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.77 -0.12 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.67 -0.13 0 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.57 -0.12 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.48 -0.11 22 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.38 -0.11 17 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.28 -0.11 13 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.20 -0.10 17 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.13 -0.09 18 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.08 -0.06 18 0 60 0
30JUL26 4.30 C 0.00 0.00 0.00 0.05 -0.05 20 0 125 0
30JUL26 4.40 C 0.00 0.00 0.00 0.03 -0.03 20 0 395 0
30JUL26 4.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 443 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 -0.01 22 0 108 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 25 0 140 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.97 -0.13 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.87 -0.13 0 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.77 -0.12 0 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.67 -0.13 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.57 -0.12 0 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.48 -0.11 20 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.38 -0.11 16 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.29 -0.11 17 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.21 -0.09 17 0 30 0
28AUG26 4.10 C 0.17 0.17 0.17 0.15 -0.08 18 3 60 0
28AUG26 4.20 C 0.00 0.00 0.00 0.10 -0.07 18 0 60 0
28AUG26 4.30 C 0.00 0.00 0.00 0.07 -0.05 19 0 36 0
28AUG26 4.40 C 0.00 0.00 0.00 0.05 -0.03 20 0 30 0
28AUG26 4.50 C 0.00 0.00 0.00 0.03 -0.03 19 0 5 0
28AUG26 4.60 C 0.00 0.00 0.00 0.02 -0.02 20 0 35 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 -0.02 19 0 106 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 21 0 6 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 26 0 10 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.98 -0.12 34 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.88 -0.12 31 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.78 -0.11 27 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.68 -0.12 24 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.58 -0.11 21 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.48 -0.11 17 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.38 -0.11 14 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.32 -0.08 21 0 90 0
29SEP26 4.00 C 0.00 0.00 0.00 0.24 -0.09 19 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.18 -0.08 19 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.13 -0.07 19 0 423 0
29SEP26 4.30 C 0.00 0.00 0.00 0.11 -0.04 21 0 230 0
29SEP26 4.40 C 0.00 0.00 0.00 0.08 -0.03 20 0 1,546 0
29SEP26 4.50 C 0.00 0.00 0.00 0.06 -0.02 21 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.03 -0.02 21 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.02 -0.01 21 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 -0.01 19 0 430 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 21 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 25 0 465 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 203 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 270 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.98 -0.12 26 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.88 -0.12 23 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.78 -0.12 20 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.68 -0.12 18 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.59 -0.10 19 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.52 -0.08 21 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.45 -0.07 21 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.39 -0.08 21 0 18 0
30DEC26 4.00 C 0.00 0.00 0.00 0.33 -0.06 21 0 150 0
30DEC26 4.10 C 0.00 0.00 0.00 0.28 -0.05 21 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.24 -0.04 22 0 30 0
30DEC26 4.30 C 0.00 0.00 0.00 0.20 -0.04 22 0 90 0
30DEC26 4.40 C 0.00 0.00 0.00 0.16 -0.04 21 0 445 0
30DEC26 4.50 C 0.00 0.00 0.00 0.13 -0.04 21 0 35 0
30DEC26 4.60 C 0.00 0.00 0.00 0.11 -0.03 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.09 -0.02 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.07 -0.03 22 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.06 -0.02 22 0 78 0
30DEC26 5.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 593 0
30DEC26 5.25 C 0.00 0.00 0.00 0.03 0.00 23 0 2,163 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 0.00 24 0 4,150 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 26 0 769 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 1,095 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.98 -0.12 20 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.89 -0.11 21 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.78 -0.12 15 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.70 -0.10 18 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.63 -0.08 19 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.56 -0.08 19 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.50 -0.07 20 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.44 -0.07 20 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.38 -0.07 20 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.33 -0.07 20 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.29 -0.06 20 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.25 -0.05 21 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.21 -0.05 20 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.18 -0.04 20 0 28 0
30MAR27 4.60 C 0.00 0.00 0.00 0.15 -0.04 20 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.13 -0.04 21 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.11 -0.04 21 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.10 -0.02 22 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.08 -0.02 21 0 214 0
30MAR27 5.25 C 0.00 0.00 0.00 0.05 -0.02 21 0 67 0
30MAR27 5.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 1,938 0
30MAR27 5.75 C 0.00 0.00 0.00 0.02 -0.01 22 0 960 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.98 -0.12 14 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.90 -0.10 17 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.82 -0.10 18 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.75 -0.09 19 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.68 -0.09 19 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.61 -0.09 19 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.55 -0.09 20 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.49 -0.09 20 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.44 -0.08 20 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.39 -0.08 20 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.35 -0.07 21 0 30 0
29JUN27 4.30 C 0.00 0.00 0.00 0.30 -0.07 20 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.27 -0.06 21 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.23 -0.06 20 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.20 -0.06 20 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.18 -0.05 21 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.15 -0.05 20 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.13 -0.05 21 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.12 -0.04 21 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.08 -0.04 21 0 41 0
29JUN27 5.50 C 0.00 0.00 0.00 0.06 -0.02 22 0 0 0
TOTAL CALL 103 28,004 -40
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 19 0 20 0
29JUN26 4.10 P 0.02 0.02 0.02 0.03 +0.02 19 30 239 +18
29JUN26 4.20 P 0.00 0.00 0.00 0.07 +0.03 17 0 225 0
29JUN26 4.30 P 0.18 0.18 0.18 0.14 +0.06 17 20 1,241 +20
29JUN26 4.40 P 0.27 0.27 0.27 0.24 +0.09 24 10 609 0
29JUN26 4.50 P 0.00 0.00 0.00 0.34 +0.11 31 0 327 0
29JUN26 4.60 P 0.00 0.00 0.00 0.44 +0.11 38 0 90 -100
29JUN26 4.70 P 0.00 0.00 0.00 0.55 +0.12 51 0 35 0
29JUN26 4.80 P 0.00 0.00 0.00 0.65 +0.12 57 0 60 0
29JUN26 4.90 P 0.00 0.00 0.00 0.75 +0.12 64 0 121 0
29JUN26 5.00 P 0.00 0.00 0.00 0.85 +0.12 69 0 60 0
29JUN26 5.25 P 0.00 0.00 0.00 1.11 +0.13 90 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.35 +0.12 95 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.60 +0.12 107 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.85 +0.12 118 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.10 +0.12 127 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.35 +0.12 137 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.60 +0.12 146 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.85 +0.12 155 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.09 +0.11 148 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.34 +0.11 156 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.59 +0.11 163 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.84 +0.11 169 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.09 +0.11 176 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.04 +0.02 20 0 5 0
30JUL26 4.00 P 0.07 0.07 0.07 0.08 +0.04 21 5 65 +5
30JUL26 4.10 P 0.00 0.00 0.00 0.12 +0.05 20 0 11 0
30JUL26 4.20 P 0.00 0.00 0.00 0.18 +0.06 20 0 16 0
30JUL26 4.30 P 0.00 0.00 0.00 0.26 +0.09 22 0 70 0
30JUL26 4.40 P 0.00 0.00 0.00 0.34 +0.10 22 0 10 0
30JUL26 4.50 P 0.00 0.00 0.00 0.43 +0.09 23 0 268 0
30JUL26 4.60 P 0.00 0.00 0.00 0.52 +0.10 23 0 110 0
30JUL26 4.70 P 0.00 0.00 0.00 0.62 +0.12 26 0 111 0
30JUL26 4.80 P 0.00 0.00 0.00 0.72 +0.11 29 0 212 0
30JUL26 4.90 P 0.00 0.00 0.00 0.82 +0.13 32 0 60 0
30JUL26 5.00 P 0.00 0.00 0.00 0.92 +0.13 35 0 100 0
30JUL26 5.25 P 0.00 0.00 0.00 1.16 +0.11 31 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.41 +0.11 37 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.66 +0.11 43 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.91 +0.11 48 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.16 +0.11 54 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.41 +0.11 59 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.04 +0.02 20 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.07 +0.03 20 0 30 0
28AUG26 4.00 P 0.00 0.00 0.00 0.10 +0.03 20 0 32 0
28AUG26 4.10 P 0.00 0.00 0.00 0.15 +0.05 20 0 32 0
28AUG26 4.20 P 0.00 0.00 0.00 0.21 +0.06 20 0 10 0
28AUG26 4.30 P 0.00 0.00 0.00 0.28 +0.08 21 0 16 0
28AUG26 4.40 P 0.00 0.00 0.00 0.36 +0.09 22 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.43 +0.09 19 0 30 0
28AUG26 4.60 P 0.00 0.00 0.00 0.53 +0.10 22 0 90 0
28AUG26 4.70 P 0.00 0.00 0.00 0.62 +0.09 21 0 60 0
28AUG26 4.80 P 0.00 0.00 0.00 0.72 +0.11 24 0 90 0
28AUG26 4.90 P 0.00 0.00 0.00 0.82 +0.11 26 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.92 +0.11 29 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.16 +0.11 25 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.41 +0.11 30 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.66 +0.11 35 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.91 +0.11 40 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.16 +0.11 44 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.03 +0.02 22 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.04 +0.02 20 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.06 +0.01 20 0 310 0
29SEP26 3.90 P 0.00 0.00 0.00 0.09 +0.03 20 0 38 0
29SEP26 4.00 P 0.00 0.00 0.00 0.13 +0.04 20 0 90 0
29SEP26 4.10 P 0.00 0.00 0.00 0.18 +0.05 21 0 10 0
29SEP26 4.20 P 0.00 0.00 0.00 0.23 +0.06 20 0 62 0
29SEP26 4.30 P 0.00 0.00 0.00 0.30 +0.07 20 0 353 0
29SEP26 4.40 P 0.00 0.00 0.00 0.38 +0.08 22 0 1,145 0
29SEP26 4.50 P 0.00 0.00 0.00 0.45 +0.09 20 0 976 0
29SEP26 4.60 P 0.00 0.00 0.00 0.55 +0.11 23 0 100 0
29SEP26 4.70 P 0.00 0.00 0.00 0.64 +0.10 24 0 43 0
29SEP26 4.80 P 0.00 0.00 0.00 0.74 +0.12 26 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 0.84 +0.13 29 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.94 +0.13 31 0 259 0
29SEP26 5.25 P 0.00 0.00 0.00 1.19 +0.14 36 0 60 0
29SEP26 5.50 P 0.00 0.00 0.00 1.43 +0.13 38 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 1.66 +0.11 31 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 1.93 +0.13 46 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 2.18 +0.13 50 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.43 +0.13 54 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.68 +0.13 58 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.93 +0.13 61 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 3.18 +0.14 64 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.43 +0.14 67 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.68 +0.14 70 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.04 +0.01 23 0 10 0
30DEC26 3.50 P 0.00 0.00 0.00 0.06 +0.02 23 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.10 +0.02 23 0 400 0
30DEC26 3.80 P 0.00 0.00 0.00 0.13 +0.03 22 0 199 0
30DEC26 3.90 P 0.00 0.00 0.00 0.17 +0.04 23 0 1,062 0
30DEC26 4.00 P 0.00 0.00 0.00 0.21 +0.04 22 0 300 0
30DEC26 4.10 P 0.00 0.00 0.00 0.26 +0.05 23 0 615 0
30DEC26 4.20 P 0.00 0.00 0.00 0.32 +0.06 23 0 87 0
30DEC26 4.30 P 0.00 0.00 0.00 0.38 +0.06 23 0 160 0
30DEC26 4.40 P 0.00 0.00 0.00 0.45 +0.07 23 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.52 +0.07 23 0 137 0
30DEC26 4.60 P 0.00 0.00 0.00 0.60 +0.08 24 0 160 0
30DEC26 4.70 P 0.00 0.00 0.00 0.68 +0.08 24 0 60 0
30DEC26 4.80 P 0.00 0.00 0.00 0.77 +0.09 25 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 0.86 +0.09 26 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.95 +0.09 26 0 232 0
30DEC26 5.25 P 0.00 0.00 0.00 1.20 +0.10 30 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.45 +0.10 34 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.71 +0.11 39 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.95 +0.11 41 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.20 +0.11 44 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.44 +0.12 45 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.71 +0.14 52 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.95 +0.13 53 0 10 0
30DEC26 7.25 P 0.00 0.00 0.00 3.18 +0.12 51 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.44 +0.13 56 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.08 +0.02 22 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.10 +0.02 22 0 20 0
30MAR27 3.70 P 0.00 0.00 0.00 0.13 +0.02 22 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.16 +0.02 22 0 243 0
30MAR27 3.90 P 0.00 0.00 0.00 0.20 +0.03 22 0 44 0
30MAR27 4.00 P 0.00 0.00 0.00 0.24 +0.03 21 0 49 0
30MAR27 4.10 P 0.00 0.00 0.00 0.29 +0.04 22 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.35 +0.05 22 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.41 +0.05 22 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.47 +0.05 22 0 77 0
30MAR27 4.50 P 0.00 0.00 0.00 0.54 +0.06 22 0 66 0
30MAR27 4.60 P 0.00 0.00 0.00 0.62 +0.07 23 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 0.70 +0.07 23 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 0.78 +0.07 23 0 135 0
30MAR27 4.90 P 0.00 0.00 0.00 0.87 +0.08 24 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.96 +0.08 24 0 71 0
30MAR27 5.25 P 0.00 0.00 0.00 1.20 +0.09 27 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.45 +0.10 30 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.71 +0.11 34 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.96 +0.12 37 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.20 +0.11 39 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.44 +0.11 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.71 +0.14 45 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.96 +0.14 48 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 3.18 +0.12 45 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.45 +0.14 51 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.10 +0.01 21 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.12 +0.01 21 0 12 0
29JUN27 3.70 P 0.00 0.00 0.00 0.15 +0.01 21 0 10 0
29JUN27 3.80 P 0.00 0.00 0.00 0.19 +0.02 21 0 4 0
29JUN27 3.90 P 0.00 0.00 0.00 0.23 +0.02 21 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.27 +0.02 21 0 37 0
29JUN27 4.10 P 0.00 0.00 0.00 0.32 +0.02 21 0 1 0
29JUN27 4.20 P 0.00 0.00 0.00 0.38 +0.03 22 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.44 +0.04 22 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.50 +0.04 22 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.57 +0.04 22 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.65 +0.05 22 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.72 +0.05 22 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.80 +0.06 22 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.89 +0.07 23 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.98 +0.07 24 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.21 +0.08 25 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.45 +0.09 27 0 0 0
TOTAL PUT 65 13,283 -57
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$ 11.33
29JUN26 6.25 C 0.00 0.00 0.00 5.09 -0.17 125 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.84 -0.17 116 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.59 -0.17 108 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.34 -0.17 100 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.09 -0.17 92 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.84 -0.17 85 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.59 -0.17 78 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.34 -0.17 71 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.09 -0.17 64 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.84 -0.17 58 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.59 -0.17 51 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.34 -0.17 45 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 2.09 -0.17 39 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.84 -0.17 33 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.63 -0.13 56 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 1.35 -0.18 36 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 0.89 -0.16 36 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 0.50 -0.16 35 0 612 0
29JUN26 11.50 C 0.28 0.28 0.27 0.24 -0.08 36 2 1,417 +1
29JUN26 12.00 C 0.00 0.00 0.00 0.10 -0.05 37 0 1,031 0
29JUN26 12.50 C 0.00 0.00 0.00 0.04 -0.02 39 0 830 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 995 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 532 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 806 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1,269 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 69 0 212 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 82 0 114 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 88 0 89 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 94 0 115 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 100 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 105 0 60 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 111 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.84 - 0 0 0 -
30JUL26 8.75 C 0.00 0.00 0.00 2.59 -0.17 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.34 -0.17 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.10 -0.16 40 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.84 -0.18 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.63 -0.16 40 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.39 -0.17 37 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.02 -0.12 40 0 0 0
30JUL26 11.00 C 0.71 0.71 0.71 0.68 -0.09 38 15 15 +15
30JUL26 11.50 C 0.44 0.49 0.43 0.45 -0.07 39 574 897 +404
30JUL26 12.00 C 0.33 0.33 0.33 0.29 -0.07 39 2 210 -2
30JUL26 12.50 C 0.00 0.00 0.00 0.19 -0.03 40 0 211 0
30JUL26 13.00 C 0.13 0.13 0.13 0.12 -0.02 41 15 179 -15
30JUL26 13.50 C 0.00 0.00 0.00 0.07 -0.01 41 0 164 0
30JUL26 14.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 121 0
30JUL26 14.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 201 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 115 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 158 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 229 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 26 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.84 - 0 0 0 -
28AUG26 8.75 C 0.00 0.00 0.00 2.59 -0.17 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.38 -0.14 46 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.10 -0.18 34 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.87 -0.17 36 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.64 -0.15 35 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.47 -0.14 38 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.09 -0.13 36 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.81 -0.11 37 0 0 0
28AUG26 11.50 C 0.57 0.57 0.57 0.60 -0.09 38 15 45 +15
28AUG26 12.00 C 0.00 0.00 0.00 0.45 -0.07 39 0 15 0
28AUG26 12.50 C 0.00 0.00 0.00 0.32 -0.05 39 0 37 0
28AUG26 13.00 C 0.00 0.00 0.00 0.22 -0.04 39 0 111 0
28AUG26 13.50 C 0.00 0.00 0.00 0.15 -0.03 39 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 0.10 -0.02 39 0 76 0
28AUG26 14.50 C 0.00 0.00 0.00 0.07 -0.01 39 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 66 0
28AUG26 15.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 14 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.34 -0.17 53 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.09 -0.17 49 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.84 -0.17 45 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.59 -0.17 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.34 -0.17 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.09 -0.17 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.85 -0.17 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.59 -0.19 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.38 -0.16 39 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 2.11 -0.21 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.90 -0.20 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.77 -0.08 39 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 1.55 -0.12 37 0 7 0
29SEP26 10.50 C 0.00 0.00 0.00 1.24 -0.11 37 0 31 0
29SEP26 11.00 C 0.00 0.00 0.00 0.98 -0.10 37 0 20 0
29SEP26 11.50 C 0.75 0.75 0.75 0.77 -0.08 38 15 149 +15
29SEP26 12.00 C 0.00 0.00 0.00 0.59 -0.07 38 0 0 0
29SEP26 12.50 C 0.40 0.40 0.40 0.45 -0.05 38 20 50 +20
29SEP26 13.00 C 0.00 0.00 0.00 0.34 -0.04 38 0 2,521 0
29SEP26 13.50 C 0.00 0.00 0.00 0.25 -0.05 38 0 2,515 0
29SEP26 14.00 C 0.00 0.00 0.00 0.20 -0.02 39 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.14 -0.02 39 0 160 0
29SEP26 15.00 C 0.00 0.00 0.00 0.10 -0.02 39 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.08 -0.01 40 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.06 0.00 40 0 75 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 0.00 40 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 0.00 40 0 8 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 3.60 -0.16 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.36 -0.16 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.09 -0.20 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.93 -0.14 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.64 -0.22 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.46 -0.20 33 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 2.28 -0.12 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.11 -0.11 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.95 -0.11 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.80 -0.16 35 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 1.52 -0.09 35 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 1.28 -0.08 35 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 1.07 -0.06 36 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 0.88 -0.06 36 0 28 0
30DEC26 12.50 C 0.00 0.00 0.00 0.73 -0.06 36 0 30 0
30DEC26 13.00 C 0.65 0.65 0.65 0.60 -0.06 36 7 33 +7
30DEC26 13.50 C 0.00 0.00 0.00 0.50 -0.05 37 0 39 0
30DEC26 14.00 C 0.00 0.00 0.00 0.42 -0.02 37 0 29 0
30DEC26 14.50 C 0.00 0.00 0.00 0.33 -0.03 37 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.27 -0.02 37 0 42 0
30DEC26 15.50 C 0.00 0.00 0.00 0.21 -0.02 37 0 75 0
30DEC26 16.00 C 0.00 0.00 0.00 0.17 -0.01 37 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.14 0.00 37 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.11 -0.01 37 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.09 0.00 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.07 0.00 37 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.00 - 32 0 0 -
30MAR27 8.75 C 0.00 0.00 0.00 2.82 -0.17 33 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 2.65 -0.16 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.49 -0.16 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.33 -0.16 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.18 -0.16 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.04 -0.15 34 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 1.77 -0.15 35 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.54 -0.14 35 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 1.33 -0.13 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.15 -0.11 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.99 -0.11 36 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 0.86 -0.08 36 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.75 -0.06 37 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.64 -0.06 37 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.54 -0.08 37 0 5 0
30MAR27 15.00 C 0.00 0.00 0.00 0.46 -0.08 37 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.39 -0.07 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.33 -0.06 37 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.27 -0.07 36 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.23 -0.05 36 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.19 -0.05 36 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.16 -0.04 36 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.14 -0.03 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.12 -0.03 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.10 -0.03 37 0 24 0
29JUN27 8.50 C 0.00 0.00 0.00 3.26 - 36 0 0 -
29JUN27 8.75 C 0.00 0.00 0.00 3.08 -0.05 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.91 -0.06 36 0 1 0
29JUN27 9.25 C 0.00 0.00 0.00 2.76 -0.05 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.60 -0.06 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.45 -0.06 36 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.31 -0.06 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.99 -0.18 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.76 -0.11 35 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.55 -0.11 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.36 -0.10 35 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.21 -0.08 35 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.07 -0.06 36 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.92 -0.08 35 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.81 -0.06 36 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 0.72 -0.05 36 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.64 -0.04 36 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.57 -0.05 37 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.49 -0.05 36 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.41 -0.06 36 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.37 -0.05 36 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.31 -0.05 36 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.27 -0.04 36 0 6 0
TOTAL CALL 665 17,917 +460
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 102 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 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 61 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 105 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.06 +0.02 38 0 211 0
29JUN26 11.00 P 0.20 0.20 0.16 0.18 +0.05 38 28 860 +10
29JUN26 11.50 P 0.00 0.00 0.00 0.42 +0.09 38 0 6,425 0
29JUN26 12.00 P 0.79 0.81 0.79 0.76 +0.13 37 48 2,042 -28
29JUN26 12.50 P 0.00 0.00 0.00 1.19 +0.15 36 0 1,446 0
29JUN26 13.00 P 0.00 0.00 0.00 1.67 +0.16 0 0 501 0
29JUN26 13.50 P 0.00 0.00 0.00 2.19 +0.16 56 0 219 0
29JUN26 14.00 P 0.00 0.00 0.00 2.67 +0.09 0 0 149 -98
29JUN26 14.50 P 0.00 0.00 0.00 3.17 +0.17 0 0 90 -69
29JUN26 15.00 P 0.00 0.00 0.00 3.67 +0.10 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.17 +0.08 0 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 4.67 +0.17 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.17 +0.08 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.67 +0.10 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.17 +0.08 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.67 +0.08 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.17 +0.08 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.67 +0.08 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.17 +0.10 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 - 38 0 0 -
30JUL26 8.75 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.06 +0.02 39 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.09 +0.03 39 0 10 0
30JUL26 9.75 P 0.00 0.00 0.00 0.13 +0.03 39 0 20 0
30JUL26 10.00 P 0.14 0.14 0.14 0.19 +0.05 40 1 36 +1
30JUL26 10.50 P 0.32 0.32 0.32 0.33 +0.06 39 1 53 +1
30JUL26 11.00 P 0.49 0.54 0.49 0.56 +0.08 40 6 177 +6
30JUL26 11.50 P 0.81 0.81 0.81 0.86 +0.11 41 15 349 -15
30JUL26 12.00 P 0.00 0.00 0.00 1.22 +0.13 43 0 325 0
30JUL26 12.50 P 0.00 0.00 0.00 1.57 +0.14 40 0 528 0
30JUL26 13.00 P 0.00 0.00 0.00 1.96 +0.11 35 0 75 0
30JUL26 13.50 P 0.00 0.00 0.00 2.46 +0.17 41 0 250 0
30JUL26 14.00 P 0.00 0.00 0.00 2.90 +0.06 0 0 306 0
30JUL26 14.50 P 0.00 0.00 0.00 3.43 +0.14 45 0 107 0
30JUL26 15.00 P 0.00 0.00 0.00 3.96 +0.18 56 0 40 0
30JUL26 15.50 P 0.00 0.00 0.00 4.43 +0.13 54 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.90 +0.14 38 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.40 +0.17 43 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.90 +0.12 48 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.40 +0.12 52 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.90 +0.17 56 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 7.40 +0.17 60 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 7.90 +0.18 63 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.04 - 38 0 0 -
28AUG26 8.75 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.08 0.00 37 0 10 0
28AUG26 9.25 P 0.00 0.00 0.00 0.12 +0.02 38 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.17 +0.03 38 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.23 +0.04 38 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.29 +0.04 38 0 0 0
28AUG26 10.50 P 0.48 0.48 0.48 0.45 +0.05 37 171 171 +171
28AUG26 11.00 P 0.00 0.00 0.00 0.68 +0.06 37 0 132 0
28AUG26 11.50 P 1.00 1.00 1.00 1.00 +0.11 40 5 257 +5
28AUG26 12.00 P 1.30 1.30 1.30 1.34 +0.12 40 20 517 +20
28AUG26 12.50 P 0.00 0.00 0.00 1.68 +0.09 39 0 282 0
28AUG26 13.00 P 0.00 0.00 0.00 2.08 +0.08 38 0 145 0
28AUG26 13.50 P 0.00 0.00 0.00 2.54 +0.10 41 0 61 0
28AUG26 14.00 P 0.00 0.00 0.00 2.99 +0.11 41 0 43 0
28AUG26 14.50 P 0.00 0.00 0.00 3.45 +0.09 40 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.96 +0.16 46 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 4.45 +0.15 48 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.95 +0.18 51 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.44 +0.18 53 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.90 +0.12 40 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.40 +0.12 43 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.92 +0.12 57 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.40 +0.10 50 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 7.90 +0.10 52 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.02 0.00 38 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.07 +0.01 39 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.10 +0.02 40 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.12 +0.01 38 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.17 +0.02 39 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.22 +0.03 39 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.27 +0.03 38 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.34 +0.03 39 0 15 0
29SEP26 10.00 P 0.43 0.43 0.43 0.43 +0.04 39 9 9 +7
29SEP26 10.50 P 0.60 0.60 0.60 0.63 +0.06 40 11 90 0
29SEP26 11.00 P 0.00 0.00 0.00 0.88 +0.08 40 0 75 0
29SEP26 11.50 P 1.15 1.15 1.15 1.16 +0.09 40 15 123 +15
29SEP26 12.00 P 0.00 0.00 0.00 1.49 +0.11 41 0 86 0
29SEP26 12.50 P 0.00 0.00 0.00 1.86 +0.13 42 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 2.25 +0.13 42 0 2,545 0
29SEP26 13.50 P 0.00 0.00 0.00 2.68 +0.15 44 0 5,370 0
29SEP26 14.00 P 0.00 0.00 0.00 3.13 +0.16 45 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 3.59 +0.16 47 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 4.07 +0.16 49 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 4.56 +0.16 52 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 5.05 +0.16 55 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.54 +0.14 57 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.02 +0.11 58 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.49 +0.07 58 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.01 +0.11 63 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.49 +0.10 63 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.96 +0.08 62 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.49 +0.11 68 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.10 +0.01 37 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.13 +0.02 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.17 +0.03 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.21 +0.03 37 0 10 0
30DEC26 8.75 P 0.00 0.00 0.00 0.27 +0.04 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.33 +0.05 37 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.39 +0.04 37 0 0 0
30DEC26 9.50 P 0.49 0.49 0.49 0.47 +0.06 37 15 15 +15
30DEC26 9.75 P 0.57 0.57 0.55 0.56 +0.07 37 14 14 +14
30DEC26 10.00 P 0.68 0.68 0.65 0.65 +0.07 37 9 53 -7
30DEC26 10.50 P 0.91 0.91 0.87 0.86 +0.08 37 14 73 -14
30DEC26 11.00 P 1.09 1.09 1.09 1.12 +0.10 38 3 65 0
30DEC26 11.50 P 0.00 0.00 0.00 1.40 +0.10 38 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 1.72 +0.12 38 0 44 0
30DEC26 12.50 P 0.00 0.00 0.00 2.07 +0.13 39 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 2.44 +0.13 39 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 2.85 +0.15 40 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 3.27 +0.16 41 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 3.70 +0.15 41 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 4.16 +0.16 43 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 4.63 +0.17 44 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 5.11 +0.17 46 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 5.59 +0.16 47 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.05 +0.12 47 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.53 +0.10 48 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.01 +0.07 49 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.50 +0.05 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.98 +0.03 51 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.49 +0.05 54 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.34 - 37 0 0 -
30MAR27 8.75 P 0.00 0.00 0.00 0.40 +0.02 37 0 16 0
30MAR27 9.00 P 0.00 0.00 0.00 0.47 +0.02 37 0 3 0
30MAR27 9.25 P 0.55 0.55 0.55 0.55 +0.04 37 8 8 +8
30MAR27 9.50 P 0.00 0.00 0.00 0.63 +0.02 37 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.73 +0.04 37 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 0.83 +0.04 37 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 1.06 +0.06 37 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.32 +0.06 37 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.61 +0.04 38 0 29 0
30MAR27 12.00 P 0.00 0.00 0.00 1.92 +0.05 38 0 45 0
30MAR27 12.50 P 0.00 0.00 0.00 2.26 +0.05 38 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 2.63 +0.07 38 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 3.01 +0.08 39 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 3.41 +0.08 39 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 3.83 +0.09 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.27 +0.10 41 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.72 +0.11 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.17 +0.11 42 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.59 +0.06 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.05 +0.05 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.53 +0.06 42 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.01 +0.06 43 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.50 +0.05 44 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.98 +0.03 45 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.49 +0.05 47 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.44 - 36 0 0 -
29JUN27 8.75 P 0.00 0.00 0.00 0.52 +0.02 36 0 1 0
29JUN27 9.00 P 0.00 0.00 0.00 0.60 +0.03 36 0 7 0
29JUN27 9.25 P 0.00 0.00 0.00 0.69 +0.03 37 0 0 0
29JUN27 9.50 P 0.83 0.83 0.83 0.78 +0.04 37 3 0 -3
29JUN27 9.75 P 0.00 0.00 0.00 0.88 +0.04 37 0 3 0
29JUN27 10.00 P 0.00 0.00 0.00 0.99 +0.04 37 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.23 +0.06 37 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.48 +0.05 37 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.78 +0.07 37 0 0 0
29JUN27 12.00 P 2.10 2.10 2.10 2.08 +0.07 37 20 20 +20
29JUN27 12.50 P 0.00 0.00 0.00 2.41 +0.07 37 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.77 +0.09 38 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.15 +0.09 38 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 3.54 +0.10 39 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 3.84 0.00 36 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.27 +0.01 37 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.72 +0.03 37 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.17 +0.04 38 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.59 +0.01 37 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.05 0.00 38 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.53 +0.06 38 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.01 0.00 39 0 0 0
TOTAL PUT 416 25,841 +59
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CDA - CHINA CINDA CLOSING PRICE HK$ 1.04
29JUN26 0.55 C 0.00 0.00 0.00 0.50 -0.01 226 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.45 -0.01 199 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.40 -0.01 175 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.35 -0.01 152 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.30 -0.01 130 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.25 -0.01 110 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.20 -0.01 90 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.15 -0.01 70 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.10 -0.01 51 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.02 -0.02 30 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.01 0.00 38 0 160 0
29JUN26 1.15 C 0.00 0.00 0.00 0.01 0.00 54 0 126 0
29JUN26 1.20 C 0.00 0.00 0.00 0.01 0.00 68 0 170 0
29JUN26 1.25 C 0.00 0.00 0.00 0.01 0.00 81 0 145 0
29JUN26 1.30 C 0.00 0.00 0.00 0.01 0.00 93 0 69 0
29JUN26 1.35 C 0.00 0.00 0.00 0.01 0.00 103 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.01 0.00 114 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.01 0.00 123 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.01 0.00 132 0 106 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 141 0 31 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 149 0 10 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 164 0 58 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 191 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
30JUL26 0.60 C 0.00 0.00 0.00 0.45 -0.01 135 0 0 0
30JUL26 0.65 C 0.00 0.00 0.00 0.40 -0.01 119 0 0 0
30JUL26 0.70 C 0.00 0.00 0.00 0.35 -0.01 104 0 0 0
30JUL26 0.75 C 0.00 0.00 0.00 0.30 -0.01 89 0 0 0
30JUL26 0.80 C 0.00 0.00 0.00 0.25 -0.01 76 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.20 -0.01 63 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.15 -0.01 50 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.10 -0.02 37 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
30JUL26 1.10 C 0.02 0.02 0.02 0.03 0.00 43 30 258 0
30JUL26 1.15 C 0.00 0.00 0.00 0.01 -0.01 34 0 30 0
30JUL26 1.20 C 0.00 0.00 0.00 0.01 0.00 42 0 90 0
30JUL26 1.25 C 0.00 0.00 0.00 0.01 0.00 49 0 13 0
30JUL26 1.30 C 0.00 0.00 0.00 0.01 0.00 55 0 90 0
30JUL26 1.35 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30JUL26 1.40 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 0.60 C 0.00 0.00 0.00 0.45 -0.01 110 0 0 0
28AUG26 0.65 C 0.00 0.00 0.00 0.40 -0.01 97 0 0 0
28AUG26 0.70 C 0.00 0.00 0.00 0.35 -0.01 84 0 0 0
28AUG26 0.75 C 0.00 0.00 0.00 0.30 -0.01 73 0 0 0
28AUG26 0.80 C 0.00 0.00 0.00 0.25 -0.01 62 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.20 -0.01 51 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.15 -0.01 41 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 1.45 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 1.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 0.60 C 0.00 0.00 0.00 0.45 -0.01 93 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.40 -0.01 82 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.35 -0.01 71 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.30 -0.01 62 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.25 -0.01 53 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.20 -0.01 44 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.16 -0.01 42 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.12 -0.01 38 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.09 -0.01 37 0 70 0
29SEP26 1.05 C 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.05 -0.01 37 0 50 0
29SEP26 1.15 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.03 0.00 40 0 30 0
29SEP26 1.25 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29SEP26 1.35 C 0.00 0.00 0.00 0.01 0.00 39 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 49 0 11 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 57 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 60 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 62 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 73 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.45 -0.01 68 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.40 -0.01 60 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.35 -0.01 52 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.30 -0.01 45 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.26 -0.01 44 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.22 -0.01 41 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.19 -0.01 42 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.16 -0.01 42 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.13 -0.01 40 0 100 0
30DEC26 1.05 C 0.00 0.00 0.00 0.11 -0.01 40 0 80 0
30DEC26 1.10 C 0.00 0.00 0.00 0.09 -0.01 40 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.06 -0.01 40 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.05 -0.01 40 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.04 -0.01 40 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.03 -0.01 39 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.02 -0.01 37 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.01 -0.01 33 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 37 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 39 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 45 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.45 -0.01 55 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.40 -0.01 48 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.36 -0.01 48 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.32 0.00 46 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.28 -0.01 43 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.25 0.00 44 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.21 -0.01 40 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.19 0.00 42 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.16 0.00 41 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.14 0.00 41 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.12 0.00 41 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.09 0.00 41 0 71 0
30MAR27 1.25 C 0.00 0.00 0.00 0.08 0.00 42 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.07 0.00 42 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.06 0.00 42 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.05 +0.01 41 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.04 +0.01 40 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.01 0.00 34 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 0.45 -0.02 46 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.41 -0.01 46 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.37 -0.01 44 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.33 -0.01 42 0 0 0
29JUN27 0.80 C 0.00 0.00 0.00 0.30 -0.01 43 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.26 -0.01 40 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.24 0.00 42 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.21 -0.01 41 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.18 -0.01 40 0 0 0
29JUN27 1.05 C 0.00 0.00 0.00 0.16 -0.01 40 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.14 -0.01 40 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.13 0.00 41 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
29JUN27 1.25 C 0.00 0.00 0.00 0.10 0.00 41 0 30 0
29JUN27 1.30 C 0.00 0.00 0.00 0.09 0.00 41 0 2 0
29JUN27 1.35 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
TOTAL CALL 30 2,829 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 112 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 53 0 2 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 33 0 18 0
29JUN26 1.05 P 0.00 0.00 0.00 0.03 +0.01 32 0 154 0
29JUN26 1.10 P 0.00 0.00 0.00 0.07 0.00 39 0 222 0
29JUN26 1.15 P 0.00 0.00 0.00 0.11 +0.01 0 0 40 0
29JUN26 1.20 P 0.00 0.00 0.00 0.16 0.00 0 0 51 0
29JUN26 1.25 P 0.00 0.00 0.00 0.21 +0.01 0 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.26 +0.01 0 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.31 +0.01 0 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.36 +0.01 0 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.41 +0.01 0 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.46 +0.01 0 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.51 +0.01 0 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.56 +0.01 0 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.61 +0.01 0 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.66 +0.01 0 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.71 +0.01 0 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.76 +0.01 0 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.81 +0.01 0 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.86 +0.01 0 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.91 +0.01 0 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.96 +0.01 0 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.06 +0.01 0 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 1.16 +0.01 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.26 +0.01 0 0 0 0
30JUL26 0.60 P 0.00 0.00 0.00 0.01 0.00 106 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 68 0 0 0
30JUL26 0.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 0.85 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.02 0.00 32 0 8 0
30JUL26 1.00 P 0.00 0.00 0.00 0.04 0.00 33 0 6 0
30JUL26 1.05 P 0.00 0.00 0.00 0.07 0.00 34 0 23 0
30JUL26 1.10 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.15 +0.01 38 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.19 +0.01 29 0 10 0
30JUL26 1.25 P 0.00 0.00 0.00 0.24 +0.01 35 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.29 +0.02 40 0 0 0
30JUL26 1.35 P 0.00 0.00 0.00 0.34 +0.02 45 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.38 +0.01 0 0 0 0
30JUL26 1.45 P 0.00 0.00 0.00 0.43 +0.01 0 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.48 +0.01 0 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.54 +0.02 63 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.58 +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 72 0 0 0
28AUG26 0.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 0.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.12 +0.01 36 0 2 0
28AUG26 1.15 P 0.00 0.00 0.00 0.16 +0.01 38 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.20 +0.01 36 0 0 0
28AUG26 1.25 P 0.00 0.00 0.00 0.24 +0.01 29 0 5 0
28AUG26 1.30 P 0.00 0.00 0.00 0.29 +0.01 33 0 0 0
28AUG26 1.35 P 0.00 0.00 0.00 0.34 +0.01 37 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.39 +0.02 41 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.43 +0.01 0 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.48 +0.01 0 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.54 +0.02 52 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.58 +0.01 0 0 0 0
29SEP26 0.60 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.07 +0.01 36 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.10 +0.01 37 0 5 0
29SEP26 1.10 P 0.00 0.00 0.00 0.13 +0.01 36 0 29 0
29SEP26 1.15 P 0.00 0.00 0.00 0.17 +0.01 38 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.21 +0.01 38 0 21 0
29SEP26 1.25 P 0.00 0.00 0.00 0.25 +0.01 36 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.30 +0.02 41 0 22 0
29SEP26 1.35 P 0.00 0.00 0.00 0.34 +0.01 33 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.39 +0.01 36 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.44 +0.02 39 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.48 +0.01 0 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.54 +0.02 45 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.58 +0.01 0 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.63 +0.01 0 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.68 +0.01 0 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.73 +0.01 0 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.78 +0.01 0 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.83 +0.01 0 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.88 +0.01 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.93 +0.01 0 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.98 +0.01 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.08 +0.01 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.18 +0.01 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.28 +0.01 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 44 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.06 +0.01 39 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.08 +0.01 39 0 5 0
30DEC26 1.00 P 0.00 0.00 0.00 0.10 0.00 38 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.13 +0.01 38 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.16 +0.01 38 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.19 0.00 36 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.23 +0.01 38 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.27 +0.01 38 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.31 +0.01 37 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.36 +0.02 40 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.40 +0.01 38 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.44 +0.01 32 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.49 +0.01 34 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.54 +0.01 36 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.59 +0.02 39 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.63 +0.01 0 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.68 +0.01 0 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.73 +0.01 0 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.79 +0.02 47 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.83 0.00 0 0 0 0
30MAR27 0.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.03 0.00 39 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.04 0.00 38 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.10 0.00 39 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.13 +0.01 41 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.15 +0.01 38 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.18 +0.01 38 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.22 +0.01 40 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.25 +0.01 38 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.29 +0.01 39 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.33 +0.01 39 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.37 +0.01 39 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.41 +0.01 38 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.46 +0.02 41 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.50 +0.01 38 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.54 +0.01 32 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.59 +0.01 34 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.64 +0.01 36 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.69 +0.02 38 0 0 0
29JUN27 0.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 0.65 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29JUN27 0.75 P 0.00 0.00 0.00 0.05 +0.01 43 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 0.08 +0.01 41 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.10 0.00 41 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.12 0.00 40 0 2 0
29JUN27 1.00 P 0.00 0.00 0.00 0.15 +0.01 41 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.17 0.00 39 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.20 0.00 39 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.24 +0.01 41 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.27 +0.01 39 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.31 +0.01 40 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.35 +0.01 41 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.39 +0.02 41 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.43 +0.02 41 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.47 +0.01 40 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.51 +0.01 39 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.55 +0.01 37 0 0 0
TOTAL PUT 0 991 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CGN - CGN POWER CLOSING PRICE HK$ 2.94
29JUN26 1.80 C 0.00 0.00 0.00 1.16 -0.04 166 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.11 -0.04 158 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.04 -0.06 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.01 -0.04 143 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.96 -0.04 136 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.84 -0.06 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.74 -0.06 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.66 -0.04 94 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.56 -0.05 81 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.45 -0.05 55 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.35 -0.05 44 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.25 -0.05 33 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.15 -0.06 22 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.08 -0.04 25 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 1 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 -0.02 25 0 54 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 35 0 107 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 44 0 76 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 52 0 56 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 60 0 14 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 67 0 31 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 74 0 37 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 81 0 13 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 99 0 44 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 115 0 2 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 125 0 2 0
30JUL26 2.10 C 0.00 0.00 0.00 0.85 -0.05 47 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.75 -0.05 40 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.66 -0.04 47 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.56 -0.05 40 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.45 -0.07 22 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.37 -0.04 32 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.27 -0.06 25 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.21 -0.03 30 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.14 -0.03 28 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.09 -0.03 27 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.06 -0.02 28 0 30 0
30JUL26 3.20 C 0.00 0.00 0.00 0.04 -0.01 30 0 44 0
30JUL26 3.30 C 0.00 0.00 0.00 0.02 -0.01 28 0 2 0
30JUL26 3.40 C 0.02 0.02 0.02 0.01 -0.01 28 4 32 -4
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 32 0 14 0
30JUL26 3.60 C 0.01 0.01 0.01 0.01 0.00 36 2 62 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 43 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.85 -0.05 0 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.75 -0.05 0 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.66 -0.05 33 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.56 -0.07 27 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.47 -0.06 28 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.39 -0.05 30 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.31 -0.04 29 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.24 -0.03 29 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.18 -0.04 28 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.14 -0.02 30 0 0 0
28AUG26 3.10 C 0.11 0.11 0.11 0.10 -0.03 30 2 52 +2
28AUG26 3.20 C 0.11 0.11 0.07 0.08 -0.01 32 16 193 +12
28AUG26 3.30 C 0.00 0.00 0.00 0.06 -0.01 32 0 2 0
28AUG26 3.40 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.03 0.00 33 0 2 0
28AUG26 3.60 C 0.00 0.00 0.00 0.02 0.00 32 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 30 0 3 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 4.10 C 0.01 0.01 0.01 0.01 0.00 41 2 0 -2
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.01 -0.05 38 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.96 -0.05 36 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.86 -0.05 31 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.76 -0.05 26 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.68 -0.05 35 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.58 -0.06 30 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.49 -0.06 29 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.42 -0.04 31 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.33 -0.05 27 0 50 0
29SEP26 2.80 C 0.00 0.00 0.00 0.28 -0.02 30 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.21 -0.04 28 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.17 -0.03 29 0 25 0
29SEP26 3.10 C 0.00 0.00 0.00 0.13 -0.02 29 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.10 -0.02 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.08 -0.01 30 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.06 -0.01 30 0 8 0
29SEP26 3.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.03 -0.01 30 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 -0.01 27 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 34 0 39 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.98 -0.05 31 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.88 -0.07 27 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.79 -0.06 28 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.70 -0.06 27 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.62 -0.05 28 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.54 -0.05 28 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.46 -0.06 27 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.40 -0.05 28 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.35 -0.04 29 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.30 -0.03 30 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.25 -0.03 29 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.21 -0.02 29 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.18 -0.01 30 0 321 0
30DEC26 3.30 C 0.00 0.00 0.00 0.15 -0.01 30 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.12 -0.01 30 0 47 0
30DEC26 3.50 C 0.00 0.00 0.00 0.10 -0.01 30 0 7 0
30DEC26 3.60 C 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.07 0.00 31 0 4 0
30DEC26 3.80 C 0.00 0.00 0.00 0.05 -0.01 29 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.04 -0.01 29 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 28 0 22 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.91 -0.05 29 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.83 -0.04 30 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.74 -0.04 28 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.66 -0.06 28 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.59 -0.05 28 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.52 -0.05 28 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.46 -0.05 29 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.39 -0.06 27 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.35 -0.04 28 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.30 -0.04 28 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.26 -0.03 28 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.22 -0.03 28 0 607 0
30MAR27 3.30 C 0.00 0.00 0.00 0.18 -0.04 27 0 402 0
30MAR27 3.40 C 0.00 0.00 0.00 0.16 -0.03 28 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.13 -0.03 28 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.11 -0.02 28 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.09 -0.02 27 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.07 -0.01 29 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.05 -0.02 27 0 3 0
30MAR27 4.10 C 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.03 -0.02 26 0 1 0
30MAR27 4.30 C 0.00 0.00 0.00 0.02 -0.02 25 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 -0.02 23 0 2 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 25 0 12 0
29JUN27 2.10 C 0.00 0.00 0.00 0.92 -0.05 28 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.83 -0.05 27 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.75 -0.05 27 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.67 -0.05 27 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.60 -0.05 27 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.54 -0.04 28 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.48 -0.05 28 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.43 -0.04 29 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.38 -0.03 29 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.33 -0.03 29 0 1 0
29JUN27 3.10 C 0.00 0.00 0.00 0.29 -0.03 29 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.25 -0.03 28 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.21 -0.03 28 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.18 -0.03 28 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.16 -0.02 28 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.14 -0.02 29 0 5 0
29JUN27 3.70 C 0.00 0.00 0.00 0.12 -0.02 28 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
TOTAL CALL 26 5,452 +8
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 148 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 133 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 0.00 120 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 83 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 71 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 59 0 19 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 48 0 26 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 36 0 116 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 24 0 139 0
29JUN26 2.90 P 0.04 0.04 0.04 0.04 +0.01 26 1 109 +1
29JUN26 3.00 P 0.06 0.06 0.06 0.10 +0.04 30 1 121 +1
29JUN26 3.10 P 0.00 0.00 0.00 0.18 +0.05 33 0 303 0
29JUN26 3.20 P 0.00 0.00 0.00 0.27 +0.06 37 0 78 0
29JUN26 3.30 P 0.31 0.31 0.31 0.37 +0.06 46 8 9 -7
29JUN26 3.40 P 0.00 0.00 0.00 0.47 +0.06 55 0 31 -3
29JUN26 3.50 P 0.00 0.00 0.00 0.56 +0.05 0 0 4 -3
29JUN26 3.60 P 0.00 0.00 0.00 0.67 +0.06 70 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.77 +0.06 77 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.86 +0.05 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.96 +0.05 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.07 +0.06 97 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.16 +0.05 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.27 +0.06 109 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.36 +0.05 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.47 +0.06 120 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.56 +0.05 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.66 +0.05 0 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 26 0 15 0
30JUL26 2.70 P 0.00 0.00 0.00 0.03 +0.01 29 0 12 0
30JUL26 2.80 P 0.00 0.00 0.00 0.05 +0.01 27 0 20 0
30JUL26 2.90 P 0.08 0.08 0.08 0.09 +0.02 27 5 36 +5
30JUL26 3.00 P 0.11 0.14 0.11 0.14 +0.02 27 4 78 +4
30JUL26 3.10 P 0.00 0.00 0.00 0.21 +0.03 28 0 50 0
30JUL26 3.20 P 0.00 0.00 0.00 0.29 +0.03 29 0 16 0
30JUL26 3.30 P 0.00 0.00 0.00 0.38 +0.04 31 0 8 0
30JUL26 3.40 P 0.00 0.00 0.00 0.47 +0.04 32 0 6 0
30JUL26 3.50 P 0.00 0.00 0.00 0.57 +0.05 36 0 1 0
30JUL26 3.60 P 0.00 0.00 0.00 0.67 +0.06 41 0 3 0
30JUL26 3.70 P 0.00 0.00 0.00 0.77 +0.06 45 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.86 +0.05 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.97 +0.06 53 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.07 +0.06 56 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.16 +0.05 0 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 1.27 +0.06 63 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 1.36 +0.05 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.47 +0.06 69 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.56 +0.05 0 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.04 +0.02 32 0 6 0
28AUG26 2.70 P 0.04 0.04 0.04 0.06 +0.02 30 10 10 +10
28AUG26 2.80 P 0.00 0.00 0.00 0.09 +0.02 30 0 21 0
28AUG26 2.90 P 0.00 0.00 0.00 0.13 +0.02 29 0 24 0
28AUG26 3.00 P 0.00 0.00 0.00 0.19 +0.04 31 0 41 0
28AUG26 3.10 P 0.00 0.00 0.00 0.25 +0.04 31 0 17 0
28AUG26 3.20 P 0.00 0.00 0.00 0.33 +0.06 33 0 5 0
28AUG26 3.30 P 0.00 0.00 0.00 0.39 +0.03 28 0 1 0
28AUG26 3.40 P 0.00 0.00 0.00 0.49 +0.04 33 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.58 +0.05 34 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.67 +0.05 33 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.77 +0.05 37 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.87 +0.06 40 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.97 +0.06 43 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.07 +0.06 46 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.16 +0.05 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 1.27 +0.06 51 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.36 +0.05 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.47 +0.06 56 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.56 +0.05 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 34 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.02 +0.01 30 0 88 0
29SEP26 2.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.04 0.00 26 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.07 +0.01 28 0 109 0
29SEP26 2.80 P 0.00 0.00 0.00 0.11 +0.02 29 0 18 0
29SEP26 2.90 P 0.00 0.00 0.00 0.15 +0.02 28 0 29 0
29SEP26 3.00 P 0.00 0.00 0.00 0.20 +0.02 28 0 24 0
29SEP26 3.10 P 0.00 0.00 0.00 0.27 +0.03 29 0 27 0
29SEP26 3.20 P 0.00 0.00 0.00 0.35 +0.04 31 0 0 0
29SEP26 3.30 P 0.36 0.36 0.36 0.40 +0.02 27 6 9 +6
29SEP26 3.40 P 0.00 0.00 0.00 0.51 +0.04 33 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.60 +0.05 34 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.68 +0.04 32 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.77 +0.04 32 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.87 +0.05 34 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.97 +0.06 37 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.07 +0.06 40 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.16 +0.05 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.27 +0.06 44 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.36 +0.05 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.47 +0.06 49 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.56 +0.05 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.66 +0.05 0 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.02 +0.01 29 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.03 +0.01 29 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30DEC26 2.50 P 0.05 0.05 0.05 0.07 +0.02 29 1 6 +1
30DEC26 2.60 P 0.00 0.00 0.00 0.09 +0.02 28 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.13 +0.03 29 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.17 +0.03 29 0 3 0
30DEC26 2.90 P 0.00 0.00 0.00 0.21 +0.03 29 0 22 0
30DEC26 3.00 P 0.00 0.00 0.00 0.27 +0.04 29 0 18 0
30DEC26 3.10 P 0.00 0.00 0.00 0.32 +0.03 28 0 101 0
30DEC26 3.20 P 0.00 0.00 0.00 0.39 +0.04 29 0 211 0
30DEC26 3.30 P 0.00 0.00 0.00 0.47 +0.05 30 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.54 +0.04 30 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.63 +0.05 31 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.71 +0.05 31 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.80 +0.06 32 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.89 +0.06 32 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.98 +0.06 32 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.07 +0.06 32 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.17 +0.06 33 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.27 +0.06 35 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.37 +0.06 37 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.47 +0.06 39 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.56 +0.05 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.66 +0.05 0 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.03 0.00 27 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.06 0.00 27 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.09 +0.01 28 0 5 0
30MAR27 2.60 P 0.00 0.00 0.00 0.11 0.00 26 0 3 0
30MAR27 2.70 P 0.00 0.00 0.00 0.15 +0.01 27 0 4 0
30MAR27 2.80 P 0.00 0.00 0.00 0.19 +0.01 27 0 7 0
30MAR27 2.90 P 0.00 0.00 0.00 0.24 +0.02 27 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.28 +0.01 26 0 10 0
30MAR27 3.10 P 0.00 0.00 0.00 0.36 +0.04 28 0 301 0
30MAR27 3.20 P 0.00 0.00 0.00 0.42 +0.04 28 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.49 +0.03 28 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.57 +0.05 29 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.65 +0.05 29 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.73 +0.05 30 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.82 +0.06 31 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.90 +0.05 30 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.99 +0.06 30 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 1.08 +0.05 30 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.18 +0.06 32 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.27 +0.06 31 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.37 +0.06 33 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.47 +0.06 34 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.56 +0.05 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.66 +0.05 0 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.10 0.00 27 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.17 +0.01 27 0 9 0
29JUN27 2.70 P 0.00 0.00 0.00 0.21 +0.01 27 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.26 +0.02 27 0 2 0
29JUN27 2.90 P 0.00 0.00 0.00 0.31 +0.02 27 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.36 +0.02 27 0 6 0
29JUN27 3.10 P 0.00 0.00 0.00 0.42 +0.02 26 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.48 +0.02 26 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.55 +0.03 26 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.62 +0.03 26 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.70 +0.04 26 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.78 +0.04 26 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.86 +0.05 26 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.95 +0.06 27 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.02 +0.02 25 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.12 +0.03 27 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.21 +0.04 27 0 0 0
TOTAL PUT 36 5,909 +15
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$ 24.24
29JUN26 9.75 C 0.00 0.00 0.00 14.50 -1.93 135 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 14.25 -1.99 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 13.75 -2.01 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 13.25 -1.99 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 12.75 -2.01 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 12.25 -2.01 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 11.75 -2.01 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 11.25 -2.00 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 10.75 -2.02 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 10.25 -2.02 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 9.75 -2.00 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 9.26 -2.01 97 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 8.76 -2.01 90 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 8.26 -2.00 83 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.76 -2.02 76 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.26 -2.02 69 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.76 -1.93 63 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 6.26 -1.94 57 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.77 -1.93 64 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.26 -1.92 44 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.76 -1.95 36 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.27 -1.94 46 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 3.29 -1.99 43 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 2.38 -1.76 44 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.58 -1.61 44 0 0 0
29JUN26 24.00 C 0.87 0.95 0.87 0.92 -1.39 43 21 21 +21
29JUN26 25.00 C 0.89 0.94 0.43 0.50 -1.06 44 171 187 +157
29JUN26 26.00 C 0.61 0.61 0.24 0.24 -0.73 44 24 139 +15
29JUN26 27.00 C 0.19 0.19 0.14 0.11 -0.45 45 29 106 +26
29JUN26 28.00 C 0.15 0.15 0.08 0.05 -0.24 46 19 184 -6
29JUN26 29.00 C 0.08 0.08 0.06 0.02 -0.12 47 8 185 +2
29JUN26 30.00 C 0.04 0.04 0.03 0.01 -0.05 49 6 107 -5
29JUN26 31.00 C 0.03 0.03 0.03 0.01 -0.02 55 1 313 -1
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 62 0 402 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 68 0 219 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 73 0 371 0
29JUN26 35.00 C 0.01 0.01 0.01 0.01 0.00 79 3 154 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 84 0 358 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 89 0 431 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 94 0 102 0
29JUN26 39.00 C 0.01 0.01 0.01 0.01 0.00 98 4 88 +4
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 103 0 102 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 107 0 811 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 112 0 1,160 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 116 0 1,408 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 120 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 124 0 45 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 127 0 16 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 135 0 815 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 142 0 1,405 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 150 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 158 0 22 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 165 0 60 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 172 0 8 0
30JUL26 18.50 C 0.00 0.00 0.00 5.85 - 43 0 0 -
30JUL26 19.00 C 0.00 0.00 0.00 5.34 -1.95 38 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 4.79 -2.06 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.47 -1.93 44 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 3.73 -1.67 49 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 2.94 -1.49 47 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 2.19 -1.43 44 0 0 0
30JUL26 24.00 C 1.77 1.77 1.72 1.60 -1.30 43 30 30 +30
30JUL26 25.00 C 1.61 1.61 1.20 1.16 -1.10 43 46 61 +46
30JUL26 26.00 C 0.95 0.95 0.95 0.83 -0.89 43 2 72 +2
30JUL26 27.00 C 0.79 0.79 0.67 0.58 -0.72 44 10 87 +2
30JUL26 28.00 C 0.47 0.47 0.42 0.39 -0.58 44 33 61 +33
30JUL26 29.00 C 0.38 0.38 0.28 0.26 -0.43 44 4 111 0
30JUL26 30.00 C 0.29 0.29 0.20 0.16 -0.33 44 8 81 +6
30JUL26 31.00 C 0.16 0.17 0.13 0.10 -0.23 44 3 99 0
30JUL26 32.00 C 0.14 0.14 0.11 0.07 -0.15 45 5 76 +1
30JUL26 33.00 C 0.13 0.13 0.09 0.04 -0.11 44 9 99 +7
30JUL26 34.00 C 0.00 0.00 0.00 0.03 -0.07 46 0 41 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 -0.06 42 0 62 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 -0.03 45 0 125 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 29 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 50 0 42 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 53 0 84 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 55 0 112 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 60 0 44 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 62 0 6 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 65 0 41 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
28AUG26 18.50 C 0.00 0.00 0.00 6.02 - 45 0 0 -
28AUG26 19.00 C 0.00 0.00 0.00 5.57 -1.91 45 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.28 -1.74 51 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.86 -1.71 50 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 3.95 -1.72 44 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 3.26 -1.49 44 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 2.64 -1.37 44 0 0 0
28AUG26 24.00 C 2.37 2.37 2.37 2.07 -1.28 43 15 15 +15
28AUG26 25.00 C 0.00 0.00 0.00 1.64 -1.12 44 0 0 0
28AUG26 26.00 C 1.47 1.47 1.47 1.29 -0.97 44 15 38 0
28AUG26 27.00 C 0.00 0.00 0.00 1.00 -0.82 44 0 23 0
28AUG26 28.00 C 0.99 0.99 0.99 0.77 -0.70 45 1 17 -1
28AUG26 29.00 C 0.00 0.00 0.00 0.58 -0.59 45 0 52 0
28AUG26 30.00 C 0.53 0.53 0.45 0.43 -0.48 45 3 4 +3
28AUG26 31.00 C 0.00 0.00 0.00 0.32 -0.38 45 0 64 0
28AUG26 32.00 C 0.41 0.41 0.41 0.23 -0.31 45 15 68 +15
28AUG26 33.00 C 0.00 0.00 0.00 0.17 -0.24 45 0 90 0
28AUG26 34.00 C 0.00 0.00 0.00 0.12 -0.19 45 0 117 0
28AUG26 35.00 C 0.00 0.00 0.00 0.09 -0.14 45 0 49 0
28AUG26 36.00 C 0.00 0.00 0.00 0.06 -0.11 45 0 19 0
28AUG26 37.00 C 0.00 0.00 0.00 0.05 -0.08 46 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.03 -0.06 45 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.02 -0.05 44 0 32 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 -0.04 43 0 16 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 -0.03 45 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.97 -2.05 37 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.63 -1.99 45 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 6.11 -2.04 40 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.69 -1.91 41 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.42 -1.77 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.04 -1.74 46 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.30 -1.60 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.56 -1.58 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.02 -1.30 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.44 -1.24 43 0 0 0
29SEP26 25.00 C 2.28 2.28 2.19 2.01 -1.10 43 30 15 +15
29SEP26 26.00 C 1.88 1.88 1.88 1.65 -1.00 43 15 60 +15
29SEP26 27.00 C 0.00 0.00 0.00 1.34 -0.87 44 0 50 0
29SEP26 28.00 C 0.00 0.00 0.00 1.08 -0.73 44 0 65 0
29SEP26 29.00 C 0.00 0.00 0.00 0.85 -0.67 44 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 0.67 -0.57 43 0 26 0
29SEP26 31.00 C 0.00 0.00 0.00 0.52 -0.48 43 0 42 0
29SEP26 32.00 C 0.00 0.00 0.00 0.41 -0.40 43 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 0.31 -0.34 43 0 19 0
29SEP26 34.00 C 0.00 0.00 0.00 0.24 -0.28 43 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 0.19 -0.22 44 0 47 0
29SEP26 36.00 C 0.33 0.33 0.33 0.14 -0.19 43 15 348 +15
29SEP26 37.00 C 0.00 0.00 0.00 0.11 -0.15 43 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.08 -0.12 43 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.06 -0.10 43 0 618 0
29SEP26 40.00 C 0.00 0.00 0.00 0.05 -0.07 44 0 808 0
29SEP26 41.00 C 0.00 0.00 0.00 0.04 -0.06 44 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.03 -0.05 44 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 0.02 -0.04 43 0 1,065 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 -0.04 41 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 -0.03 43 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 47 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 60 0 45 0
30DEC26 18.50 C 0.00 0.00 0.00 6.46 - 44 0 0 -
30DEC26 19.00 C 0.00 0.00 0.00 6.08 -1.86 44 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 5.71 -1.81 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.40 -1.71 45 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.77 -1.56 45 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.14 -1.48 45 0 1 0
30DEC26 23.00 C 0.00 0.00 0.00 3.58 -1.38 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.08 -1.28 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.63 -1.18 44 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 2.25 -1.09 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.92 -0.97 44 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.62 -0.90 43 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 1.38 -0.80 43 0 0 0
30DEC26 30.00 C 1.65 1.65 1.65 1.15 -0.73 43 3 8 -3
30DEC26 31.00 C 0.00 0.00 0.00 0.98 -0.64 43 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.82 -0.57 43 0 32 0
30DEC26 33.00 C 0.00 0.00 0.00 0.69 -0.50 43 0 17 0
30DEC26 34.00 C 0.00 0.00 0.00 0.58 -0.45 43 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.49 -0.36 43 1,400 1,447 0
30DEC26 36.00 C 0.00 0.00 0.00 0.41 -0.32 43 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.34 -0.30 43 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.29 -0.26 43 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 0.24 -0.23 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.20 -0.20 43 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.16 -0.18 43 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.14 -0.15 43 0 150 0
30DEC26 43.00 C 0.00 0.00 0.00 0.12 -0.13 43 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.10 -0.11 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.08 -0.10 43 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.07 -0.08 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.06 -0.07 43 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.05 -0.06 43 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.04 -0.06 43 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 6.87 - 47 0 0 -
30MAR27 19.00 C 0.00 0.00 0.00 6.51 -1.65 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.15 -1.61 46 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.81 -1.58 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.19 -1.49 45 0 2 0
30MAR27 22.00 C 0.00 0.00 0.00 4.62 -1.40 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.11 -1.31 45 0 0 0
30MAR27 24.00 C 4.10 4.10 4.10 3.65 -1.23 44 1 2 +1
30MAR27 25.00 C 0.00 0.00 0.00 3.13 -1.24 43 0 2 0
30MAR27 26.00 C 0.00 0.00 0.00 2.87 -1.06 44 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.52 -0.99 44 0 251 0
30MAR27 28.00 C 2.70 2.70 2.70 2.24 -0.91 44 1 0 -1
30MAR27 29.00 C 0.00 0.00 0.00 1.97 -0.84 44 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.75 -0.77 44 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.54 -0.71 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.35 -0.65 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.20 -0.60 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.05 -0.54 44 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.93 -0.49 44 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.82 -0.45 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.71 -0.41 43 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 0.63 -0.38 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.56 -0.31 43 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.48 -0.29 43 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.43 -0.28 43 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.38 -0.25 43 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.33 -0.23 43 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.29 -0.21 43 0 1,750 0
30MAR27 45.00 C 0.00 0.00 0.00 0.26 -0.19 43 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.23 -0.17 43 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.20 -0.15 43 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.18 -0.13 43 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.16 -0.12 43 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.24 - 47 0 0 -
29JUN27 19.00 C 0.00 0.00 0.00 6.93 -1.67 47 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.57 -1.70 46 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.32 -1.58 47 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.74 -1.53 46 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.22 -1.42 46 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.74 -1.35 46 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.33 -1.24 46 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.92 -1.18 45 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 3.59 -1.08 46 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.29 -0.98 46 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.94 -0.97 45 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.69 -0.89 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.46 -0.82 46 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.23 -0.77 46 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.04 -0.71 46 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.87 -0.65 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.69 -0.65 46 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.55 -0.61 46 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.42 -0.55 46 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 1.29 -0.51 46 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 1.17 -0.48 46 0 0 0
TOTAL CALL 1,950 21,004 +414
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 191 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 134 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 120 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 106 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 23 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 13 0
29JUN26 21.00 P 0.08 0.08 0.07 0.04 +0.03 46 25 27 +11
29JUN26 22.00 P 0.20 0.20 0.17 0.12 +0.10 44 10 16 -7
29JUN26 23.00 P 0.25 0.40 0.25 0.33 +0.26 45 6 16 +3
29JUN26 24.00 P 0.36 0.78 0.33 0.71 +0.52 45 51 113 -29
29JUN26 25.00 P 0.54 1.44 0.54 1.29 +0.85 46 36 109 -8
29JUN26 26.00 P 1.50 2.15 1.50 1.98 +1.14 44 3 118 -2
29JUN26 27.00 P 2.18 2.65 2.18 2.85 +1.39 45 4 81 +1
29JUN26 28.00 P 3.20 3.20 3.20 3.78 +1.62 43 1 232 0
29JUN26 29.00 P 4.53 4.53 4.53 4.78 +1.77 52 1 303 -1
29JUN26 30.00 P 5.40 5.78 5.40 5.78 +1.84 59 2 270 -14
29JUN26 31.00 P 0.00 0.00 0.00 6.96 +2.05 98 2 91 -101
29JUN26 32.00 P 7.15 7.15 7.15 7.76 +1.69 0 2 272 0
29JUN26 33.00 P 8.08 8.08 8.08 8.97 +2.07 117 1 209 -64
29JUN26 34.00 P 0.00 0.00 0.00 9.93 +2.03 119 200 46 -242
29JUN26 35.00 P 0.00 0.00 0.00 10.94 +2.04 128 0 7 -23
29JUN26 36.00 P 0.00 0.00 0.00 11.96 +2.06 139 2 25 -21
29JUN26 37.00 P 0.00 0.00 0.00 12.91 +2.01 138 0 408 0
29JUN26 38.00 P 14.09 14.09 14.09 13.77 +1.87 105 10 52 -10
29JUN26 39.00 P 0.00 0.00 0.00 14.96 +2.06 159 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 15.96 +2.06 166 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 16.76 +1.86 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 17.82 +1.92 148 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 18.96 +2.06 183 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 19.78 +1.88 141 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 20.99 +2.09 199 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 21.96 +2.06 199 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 22.96 +2.06 204 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 24.01 +2.11 218 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 25.00 +2.10 221 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 25.96 +2.06 219 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 28.49 +2.09 235 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 30.99 +2.09 246 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 33.46 +2.06 251 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 35.96 +2.06 260 0 0 0
30JUL26 18.50 P 0.08 0.09 0.08 0.05 - 44 2 2 -
30JUL26 19.00 P 0.00 0.00 0.00 0.08 +0.05 44 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.11 +0.06 44 0 0 0
30JUL26 20.00 P 0.17 0.20 0.17 0.16 +0.09 44 310 317 +307
30JUL26 21.00 P 0.31 0.34 0.28 0.32 +0.18 44 6 44 0
30JUL26 22.00 P 0.51 0.58 0.51 0.56 +0.30 44 2 5 +1
30JUL26 23.00 P 0.69 0.69 0.69 0.90 +0.45 44 6 34 -6
30JUL26 24.00 P 0.85 1.19 0.85 1.35 +0.63 44 102 160 +102
30JUL26 25.00 P 1.66 1.66 1.66 1.90 +0.83 45 6 119 -4
30JUL26 26.00 P 2.24 2.25 2.24 2.59 +1.04 46 16 125 -1
30JUL26 27.00 P 3.12 3.40 3.12 3.26 +1.15 44 2 363 0
30JUL26 28.00 P 0.00 0.00 0.00 4.03 +1.21 42 0 109 0
30JUL26 29.00 P 0.00 0.00 0.00 5.09 +1.57 51 0 86 0
30JUL26 30.00 P 6.00 6.00 5.95 5.95 +1.66 50 4 83 +4
30JUL26 31.00 P 0.00 0.00 0.00 6.99 +2.00 57 0 25 0
30JUL26 32.00 P 0.00 0.00 0.00 7.89 +1.79 56 0 323 0
30JUL26 33.00 P 0.00 0.00 0.00 8.97 +1.99 66 0 142 0
30JUL26 34.00 P 0.00 0.00 0.00 9.93 +1.93 68 0 195 0
30JUL26 35.00 P 0.00 0.00 0.00 10.98 +2.07 76 0 165 0
30JUL26 36.00 P 0.00 0.00 0.00 11.96 +2.06 79 2 137 0
30JUL26 37.00 P 0.00 0.00 0.00 12.96 +2.06 83 0 45 -26
30JUL26 38.00 P 0.00 0.00 0.00 13.77 +1.87 64 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 14.96 +2.06 90 0 0 -10
30JUL26 40.00 P 0.00 0.00 0.00 15.98 +2.08 95 0 0 -2
30JUL26 41.00 P 0.00 0.00 0.00 16.87 +1.97 89 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 17.99 +2.09 103 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 18.96 +2.06 104 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 19.85 +1.95 96 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 20.99 +2.09 113 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 21.96 +2.06 113 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 22.98 +2.08 118 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 24.01 +2.11 123 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.17 - 45 0 0 -
28AUG26 19.00 P 0.00 0.00 0.00 0.22 +0.10 44 0 1 0
28AUG26 19.50 P 0.00 0.00 0.00 0.30 +0.15 45 0 0 0
28AUG26 20.00 P 0.33 0.39 0.33 0.39 +0.18 45 3 1 +1
28AUG26 21.00 P 0.00 0.00 0.00 0.62 +0.27 45 0 1 0
28AUG26 22.00 P 0.00 0.00 0.00 0.91 +0.37 45 0 5 0
28AUG26 23.00 P 0.00 0.00 0.00 1.30 +0.52 45 0 2 0
28AUG26 24.00 P 0.00 0.00 0.00 1.79 +0.68 45 0 7 0
28AUG26 25.00 P 1.99 2.11 1.99 2.35 +0.84 45 9 34 +4
28AUG26 26.00 P 2.76 2.76 2.76 2.99 +0.99 46 1 32 0
28AUG26 27.00 P 0.00 0.00 0.00 3.73 +1.16 47 0 77 0
28AUG26 28.00 P 3.94 3.94 3.94 4.51 +1.29 48 1 50 0
28AUG26 29.00 P 0.00 0.00 0.00 5.36 +1.54 49 0 88 0
28AUG26 30.00 P 0.00 0.00 0.00 6.15 +1.54 48 3 20 +3
28AUG26 31.00 P 0.00 0.00 0.00 7.02 +1.66 47 0 48 0
28AUG26 32.00 P 0.00 0.00 0.00 7.89 +1.66 45 0 42 0
28AUG26 33.00 P 0.00 0.00 0.00 8.97 +1.82 53 0 65 0
28AUG26 34.00 P 0.00 0.00 0.00 9.93 +1.93 55 0 153 0
28AUG26 35.00 P 0.00 0.00 0.00 10.98 +1.97 61 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.96 +2.00 63 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 12.96 +2.03 66 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 13.83 +1.92 60 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 14.96 +2.06 72 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 15.98 +2.08 76 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 16.97 +2.07 78 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 17.99 +2.09 82 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 18.96 +2.06 83 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.16 +0.07 43 0 23 0
29SEP26 18.00 P 0.22 0.22 0.22 0.22 +0.10 43 1 2 0
29SEP26 18.50 P 0.00 0.00 0.00 0.29 +0.13 43 0 2 0
29SEP26 19.00 P 0.35 0.35 0.34 0.37 +0.16 44 10 11 +10
29SEP26 19.50 P 0.00 0.00 0.00 0.46 +0.19 43 0 1 0
29SEP26 20.00 P 0.49 0.56 0.49 0.57 +0.23 44 2 55 0
29SEP26 21.00 P 0.00 0.00 0.00 0.84 +0.31 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.18 +0.43 44 0 32 0
29SEP26 23.00 P 0.00 0.00 0.00 1.60 +0.59 44 0 22 0
29SEP26 24.00 P 2.04 2.04 2.04 2.05 +0.66 43 501 517 +501
29SEP26 25.00 P 2.37 2.37 2.35 2.62 +0.81 44 30 90 +30
29SEP26 26.00 P 2.92 2.96 2.92 3.25 +0.97 44 30 62 +30
29SEP26 27.00 P 0.00 0.00 0.00 3.92 +1.04 44 0 64 0
29SEP26 28.00 P 0.00 0.00 0.00 4.66 +1.19 44 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 5.57 +1.34 47 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 6.23 +1.36 43 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 7.11 +1.43 43 0 14 0
29SEP26 32.00 P 0.00 0.00 0.00 8.03 +1.54 44 0 16 0
29SEP26 33.00 P 0.00 0.00 0.00 8.97 +1.68 46 0 59 0
29SEP26 34.00 P 0.00 0.00 0.00 9.93 +1.76 47 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 10.98 +1.90 52 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 11.98 +2.01 55 0 33 0
29SEP26 37.00 P 0.00 0.00 0.00 12.96 +2.03 57 0 435 0
29SEP26 38.00 P 0.00 0.00 0.00 13.99 +2.04 61 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 14.96 +2.04 62 0 200 0
29SEP26 40.00 P 0.00 0.00 0.00 15.98 +2.07 66 0 189 -11
29SEP26 41.00 P 0.00 0.00 0.00 16.97 +2.07 67 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 17.99 +2.09 71 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.96 +2.06 71 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.85 +1.95 67 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.99 +2.09 77 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.96 +2.06 78 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 22.98 +2.08 81 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 24.01 +2.11 84 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 25.00 +2.10 86 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 25.96 +2.06 86 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 28.49 +2.09 92 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 30.99 +2.09 96 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 33.46 +2.06 98 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 35.96 +2.06 102 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.81 - 42 0 0 -
30DEC26 19.00 P 0.00 0.00 0.00 0.94 +0.26 42 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.09 +0.30 42 0 17 0
30DEC26 20.00 P 0.00 0.00 0.00 1.26 +0.34 42 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.63 +0.42 42 0 3 0
30DEC26 22.00 P 0.00 0.00 0.00 2.06 +0.51 42 0 25 0
30DEC26 23.00 P 0.00 0.00 0.00 2.54 +0.58 41 0 34 0
30DEC26 24.00 P 0.00 0.00 0.00 3.08 +0.68 41 0 61 0
30DEC26 25.00 P 3.34 3.34 3.34 3.66 +0.77 41 1 43 +1
30DEC26 26.00 P 0.00 0.00 0.00 4.30 +0.86 41 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 4.97 +0.95 40 0 30 0
30DEC26 28.00 P 0.00 0.00 0.00 5.67 +1.01 40 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 6.43 +1.11 39 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 7.19 +1.17 38 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 8.00 +1.24 38 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.82 +1.30 37 0 17 0
30DEC26 33.00 P 0.00 0.00 0.00 9.67 +1.36 35 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 10.53 +1.41 33 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 11.41 +1.47 30 1,400 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 12.31 +1.51 0 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 13.24 +1.59 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.20 +1.67 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.14 +1.72 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.06 +1.74 0 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 17.01 +1.78 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.99 +1.85 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 18.96 +1.90 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 19.96 +1.97 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 20.99 +1.49 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 21.96 +1.49 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 22.98 +1.54 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 24.01 +1.60 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 25.00 +1.62 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.19 - 42 0 0 -
30MAR27 19.00 P 0.00 0.00 0.00 1.36 +0.33 42 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 1.53 +0.36 42 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.71 +0.39 42 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.13 +0.47 42 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.59 +0.54 42 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 3.08 +0.61 42 0 5 0
30MAR27 24.00 P 0.00 0.00 0.00 3.63 +0.69 42 0 500 0
30MAR27 25.00 P 3.70 3.70 3.70 4.21 +0.77 42 2 2 0
30MAR27 26.00 P 0.00 0.00 0.00 4.84 +0.83 41 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 5.49 +0.91 41 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.19 +0.98 41 0 4 0
30MAR27 29.00 P 0.00 0.00 0.00 6.91 +1.05 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.66 +1.11 40 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 8.43 +1.17 39 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 9.22 +1.23 39 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 10.05 +1.28 38 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 10.89 +1.35 37 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 11.72 +1.37 36 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 12.63 +1.46 36 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 13.56 +1.57 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.44 +1.59 33 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 15.36 +1.65 31 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 16.28 +1.70 25 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 17.21 +1.74 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 18.13 +1.77 0 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 19.07 +1.81 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 19.99 +1.82 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 21.00 +1.50 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 21.96 +1.49 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 22.98 +1.54 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 24.01 +1.48 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 25.00 +1.62 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.86 - 47 0 0 -
29JUN27 19.00 P 0.00 0.00 0.00 2.05 +0.42 47 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 2.26 +0.45 47 0 10 0
29JUN27 20.00 P 2.30 2.30 2.30 2.49 +0.49 47 1 3 +1
29JUN27 21.00 P 0.00 0.00 0.00 2.93 +0.55 47 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 3.44 +0.63 47 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 3.98 +0.70 47 0 2 0
29JUN27 24.00 P 0.00 0.00 0.00 4.55 +0.77 47 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.16 +0.84 47 0 3 0
29JUN27 26.00 P 0.00 0.00 0.00 5.81 +0.91 47 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.45 +0.94 47 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 7.21 +1.06 48 0 15 0
29JUN27 29.00 P 0.00 0.00 0.00 7.97 +1.15 48 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.72 +1.20 48 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 9.50 +1.26 48 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.29 +1.31 48 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.10 +1.37 48 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.92 +1.41 48 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.76 +1.45 48 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 13.61 +1.50 48 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 14.47 +1.53 48 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 15.34 +1.56 48 0 0 0
TOTAL PUT 2,809 10,122 +428
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$ 81.30
18JUN26 52.50 C 0.00 0.00 0.00 28.81 -0.55 186 0 0 0
18JUN26 55.00 C 0.00 0.00 0.00 26.32 -0.54 197 0 0 0
18JUN26 57.50 C 0.00 0.00 0.00 23.82 -0.54 176 0 0 0
18JUN26 60.00 C 0.00 0.00 0.00 21.53 -0.33 240 0 0 0
18JUN26 62.50 C 0.00 0.00 0.00 18.81 -0.55 101 0 0 0
18JUN26 65.00 C 0.00 0.00 0.00 16.31 -0.56 0 0 0 0
18JUN26 67.50 C 0.00 0.00 0.00 13.81 -0.56 0 0 0 0
18JUN26 70.00 C 0.00 0.00 0.00 11.31 -0.56 0 0 0 0
18JUN26 72.50 C 0.00 0.00 0.00 8.81 -0.56 0 0 0 0
18JUN26 75.00 C 0.00 0.00 0.00 6.31 -0.56 0 0 0 0
18JUN26 77.50 C 0.00 0.00 0.00 3.80 -0.57 0 0 56 0
18JUN26 80.00 C 0.00 0.00 0.00 1.37 -0.55 17 0 133 0
18JUN26 82.50 C 0.20 0.23 0.08 0.07 -0.14 17 109 674 -15
18JUN26 85.00 C 0.00 0.00 0.00 0.06 -0.14 38 0 792 0
18JUN26 87.50 C 0.00 0.00 0.00 0.05 -0.14 55 0 30 0
18JUN26 90.00 C 0.00 0.00 0.00 0.04 -0.14 69 0 0 0
18JUN26 92.50 C 0.00 0.00 0.00 0.03 -0.14 81 0 0 0
18JUN26 95.00 C 0.00 0.00 0.00 0.02 -0.14 90 0 0 0
18JUN26 97.50 C 0.00 0.00 0.00 0.01 -0.14 95 0 0 0
18JUN26 100.00 C 0.00 0.00 0.00 0.01 -0.13 106 0 0 0
18JUN26 102.50 C 0.00 0.00 0.00 0.01 -0.12 118 0 0 0
18JUN26 105.00 C 0.00 0.00 0.00 0.01 -0.11 128 0 0 0
18JUN26 107.50 C 0.00 0.00 0.00 0.01 -0.10 139 0 0 0
18JUN26 110.00 C 0.00 0.00 0.00 0.01 -0.09 149 0 0 0
18JUN26 112.50 C 0.00 0.00 0.00 0.01 -0.08 159 0 0 0
26JUN26 52.50 C 0.00 0.00 0.00 29.02 -0.37 141 0 0 0
26JUN26 55.00 C 0.00 0.00 0.00 26.52 -0.38 127 0 0 0
26JUN26 57.50 C 0.00 0.00 0.00 24.02 -0.38 115 0 0 0
26JUN26 60.00 C 0.00 0.00 0.00 21.53 -0.37 103 0 0 0
26JUN26 62.50 C 0.00 0.00 0.00 19.03 -0.37 91 0 0 0
26JUN26 65.00 C 0.00 0.00 0.00 16.53 -0.38 80 0 0 0
26JUN26 67.50 C 0.00 0.00 0.00 13.85 -0.56 0 0 0 0
26JUN26 70.00 C 0.00 0.00 0.00 11.35 -0.56 0 0 0 0
26JUN26 72.50 C 0.00 0.00 0.00 8.86 -0.55 26 0 0 0
26JUN26 75.00 C 0.00 0.00 0.00 6.36 -0.56 17 0 0 0
26JUN26 77.50 C 4.36 4.36 4.36 3.86 -0.59 0 17 167 +17
26JUN26 80.00 C 2.12 2.12 1.66 1.62 -0.53 14 60 91 +60
26JUN26 82.50 C 0.52 0.52 0.38 0.36 -0.15 14 36 106 +5
26JUN26 85.00 C 0.00 0.00 0.00 0.07 -0.13 17 0 5 0
26JUN26 87.50 C 0.00 0.00 0.00 0.05 -0.14 24 0 0 0
26JUN26 90.00 C 0.00 0.00 0.00 0.04 -0.14 30 0 0 0
26JUN26 92.50 C 0.00 0.00 0.00 0.03 -0.14 36 0 0 0
26JUN26 95.00 C 0.00 0.00 0.00 0.02 -0.14 40 0 0 0
26JUN26 97.50 C 0.00 0.00 0.00 0.01 -0.14 42 0 0 0
26JUN26 100.00 C 0.00 0.00 0.00 0.01 -0.13 47 0 0 0
26JUN26 102.50 C 0.00 0.00 0.00 0.01 -0.12 52 0 0 0
26JUN26 105.00 C 0.00 0.00 0.00 0.01 -0.11 57 0 0 0
26JUN26 107.50 C 0.00 0.00 0.00 0.01 -0.10 62 0 0 0
26JUN26 110.00 C 0.00 0.00 0.00 0.01 -0.09 66 0 0 0
26JUN26 112.50 C 0.00 0.00 0.00 0.01 -0.08 71 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 32.45 -0.45 128 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 31.52 -0.38 134 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 29.03 -0.38 123 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 26.52 -0.39 110 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 24.02 -0.39 99 0 0 0
29JUN26 60.00 C 21.78 21.78 21.78 21.53 -0.39 89 1 2 +1
29JUN26 62.50 C 19.32 19.32 19.32 19.03 -0.39 79 1 0 -1
29JUN26 65.00 C 0.00 0.00 0.00 16.53 -0.39 69 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 13.87 -0.55 33 0 1 0
29JUN26 70.00 C 0.00 0.00 0.00 11.37 -0.56 0 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 8.87 -0.56 0 0 3 0
29JUN26 75.00 C 0.00 0.00 0.00 6.38 -0.56 17 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 3.90 -0.60 13 0 41 0
29JUN26 80.00 C 0.00 0.00 0.00 1.64 -0.61 12 1,620 1,670 +1,507
29JUN26 82.50 C 0.56 0.56 0.44 0.40 -0.22 13 6 1,333 +2
29JUN26 85.00 C 0.11 0.11 0.09 0.09 -0.14 16 44 6,650 +20
29JUN26 87.50 C 0.04 0.04 0.03 0.05 -0.14 21 111 4,810 +81
29JUN26 90.00 C 0.03 0.03 0.03 0.04 -0.14 27 30 5,055 0
29JUN26 92.50 C 0.03 0.03 0.03 0.03 -0.14 31 33 2,169 +24
29JUN26 95.00 C 0.02 0.03 0.02 0.02 -0.14 35 69 2,334 +6
29JUN26 97.50 C 0.01 0.01 0.01 0.01 -0.14 37 33 238 +6
29JUN26 100.00 C 0.01 0.01 0.01 0.01 -0.13 41 33 832 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 -0.12 46 0 280 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 -0.11 50 0 689 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 -0.10 54 0 292 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 -0.09 58 0 167 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 -0.08 62 0 399 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 66 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 69 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 73 0 422 0
30JUL26 49.00 C 0.00 0.00 0.00 32.62 -0.40 74 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 31.61 -0.41 71 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 29.14 -0.27 66 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 26.62 -0.42 58 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 24.17 -0.38 55 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 21.65 -0.41 47 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 19.17 -0.40 42 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 16.72 -0.36 39 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 14.03 -0.56 14 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 11.54 -0.55 14 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 9.06 -0.55 14 0 0 0
30JUL26 75.00 C 6.56 6.56 6.56 6.76 -0.39 18 47 47 +47
30JUL26 77.50 C 0.00 0.00 0.00 4.30 -0.39 13 0 60 0
30JUL26 80.00 C 0.00 0.00 0.00 2.40 -0.36 13 0 276 0
30JUL26 82.50 C 1.26 1.26 1.03 1.11 -0.25 13 136 1,296 +55
30JUL26 85.00 C 0.54 0.54 0.45 0.47 -0.18 14 49 2,042 +3
30JUL26 87.50 C 0.26 0.26 0.22 0.17 -0.13 14 92 1,219 -32
30JUL26 90.00 C 0.13 0.13 0.12 0.06 -0.12 15 19 1,969 +9
30JUL26 92.50 C 0.00 0.00 0.00 0.03 -0.14 16 0 997 0
30JUL26 95.00 C 0.00 0.00 0.00 0.02 -0.14 18 0 776 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 -0.14 19 0 158 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 -0.13 22 0 90 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 -0.12 24 0 106 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 -0.11 27 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 -0.10 29 0 81 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 -0.09 31 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 -0.08 33 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 29.23 -0.42 50 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 26.75 -0.41 45 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 24.27 -0.41 41 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 21.78 -0.41 37 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 19.30 -0.41 33 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 16.81 -0.41 28 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 14.18 -0.56 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 11.71 -0.55 14 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 9.26 -0.55 14 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 6.93 -0.51 14 0 30 0
28AUG26 77.50 C 0.00 0.00 0.00 4.81 -0.45 14 0 94 0
28AUG26 80.00 C 3.06 3.06 2.97 2.97 -0.33 13 90 154 +60
28AUG26 82.50 C 1.69 1.69 1.68 1.70 -0.22 14 16 931 -15
28AUG26 85.00 C 0.90 0.95 0.90 1.00 -0.16 15 91 942 +65
28AUG26 87.50 C 0.52 0.52 0.50 0.58 -0.13 16 210 349 -120
28AUG26 90.00 C 0.00 0.00 0.00 0.35 -0.10 17 0 962 0
28AUG26 92.50 C 0.00 0.00 0.00 0.21 -0.08 18 0 472 0
28AUG26 95.00 C 0.00 0.00 0.00 0.13 -0.07 19 0 203 0
28AUG26 97.50 C 0.00 0.00 0.00 0.08 -0.07 20 0 78 0
28AUG26 100.00 C 0.00 0.00 0.00 0.06 -0.08 21 0 40 0
28AUG26 102.50 C 0.00 0.00 0.00 0.05 -0.08 23 0 40 0
28AUG26 105.00 C 0.00 0.00 0.00 0.04 -0.08 24 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.02 -0.09 24 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 -0.09 24 0 20 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 -0.08 25 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 32.74 -0.40 57 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 31.75 -0.40 55 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 29.26 -0.40 50 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 26.82 -0.36 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 24.31 -0.38 42 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 21.82 -0.39 37 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 19.34 -0.38 33 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 16.85 -0.39 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 14.20 -0.55 11 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 11.73 -0.54 14 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 9.28 -0.53 14 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 6.93 -0.51 14 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 4.81 -0.45 14 0 215 0
29SEP26 80.00 C 3.35 3.35 3.35 3.07 -0.23 14 1 611 +1
29SEP26 82.50 C 0.00 0.00 0.00 1.70 -0.26 13 0 1,786 0
29SEP26 85.00 C 0.00 0.00 0.00 1.00 -0.16 14 0 4,924 0
29SEP26 87.50 C 0.69 0.69 0.62 0.58 -0.13 15 6 3,119 0
29SEP26 90.00 C 0.00 0.00 0.00 0.35 -0.10 16 0 4,277 0
29SEP26 92.50 C 0.00 0.00 0.00 0.21 -0.08 17 0 1,264 0
29SEP26 95.00 C 0.00 0.00 0.00 0.13 -0.07 18 0 1,412 0
29SEP26 97.50 C 0.00 0.00 0.00 0.08 -0.07 19 0 160 0
29SEP26 100.00 C 0.00 0.00 0.00 0.06 -0.08 20 0 245 0
29SEP26 102.50 C 0.00 0.00 0.00 0.05 -0.08 21 0 433 0
29SEP26 105.00 C 0.00 0.00 0.00 0.04 -0.08 22 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.02 -0.09 22 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 -0.09 22 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 -0.08 23 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 26 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 32.74 -0.40 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 31.75 -0.40 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 29.26 -0.40 42 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 26.82 -0.36 39 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.31 -0.38 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.82 -0.39 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 19.34 -0.38 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 16.85 -0.39 25 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 14.20 -0.56 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 11.74 -0.57 14 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 9.33 -0.58 14 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 7.06 -0.57 14 0 38 0
30DEC26 77.50 C 0.00 0.00 0.00 5.17 -0.24 14 0 1,210 0
30DEC26 80.00 C 3.72 3.72 3.72 3.55 -0.18 14 2 52 +2
30DEC26 82.50 C 2.55 2.55 2.55 2.31 -0.21 14 3 1,180 0
30DEC26 85.00 C 0.00 0.00 0.00 1.51 -0.15 14 0 7,303 0
30DEC26 87.50 C 0.00 0.00 0.00 0.98 -0.11 14 0 3,894 0
30DEC26 90.00 C 0.84 0.85 0.84 0.64 -0.07 15 3,005 4,353 +2,947
30DEC26 92.50 C 0.68 0.68 0.68 0.42 -0.05 15 5 734 0
30DEC26 95.00 C 0.00 0.00 0.00 0.28 -0.04 15 0 885 0
30DEC26 97.50 C 0.00 0.00 0.00 0.18 -0.03 16 0 470 0
30DEC26 100.00 C 0.00 0.00 0.00 0.12 -0.03 16 0 206 0
30DEC26 102.50 C 0.00 0.00 0.00 0.08 -0.05 16 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.06 -0.06 17 0 370 0
30DEC26 107.50 C 0.00 0.00 0.00 0.04 -0.07 17 0 32 0
30DEC26 110.00 C 0.00 0.00 0.00 0.03 -0.07 18 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.02 -0.07 18 0 42 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 19 0 58 0
30MAR27 49.00 C 0.00 0.00 0.00 32.74 -0.40 42 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 31.75 -0.40 40 0 4 0
30MAR27 52.50 C 0.00 0.00 0.00 29.26 -0.41 37 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 26.82 -0.36 34 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 24.31 -0.39 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 21.82 -0.39 27 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 19.34 -0.39 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 16.85 -0.39 22 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 14.20 -0.57 14 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 11.77 -0.56 14 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 9.45 -0.54 14 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 7.36 -0.27 14 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 5.72 -0.12 14 0 1,020 0
30MAR27 80.00 C 0.00 0.00 0.00 4.23 -0.27 14 0 399 0
30MAR27 82.50 C 0.00 0.00 0.00 3.05 -0.19 14 0 389 0
30MAR27 85.00 C 0.00 0.00 0.00 2.23 -0.15 14 0 496 0
30MAR27 87.50 C 1.91 1.91 1.91 1.61 -0.13 14 1 443 0
30MAR27 90.00 C 1.48 1.49 1.48 1.16 -0.11 15 60 879 +30
30MAR27 92.50 C 0.00 0.00 0.00 0.82 -0.10 15 0 560 0
30MAR27 95.00 C 0.00 0.00 0.00 0.58 -0.10 15 0 385 0
30MAR27 97.50 C 0.00 0.00 0.00 0.40 -0.10 15 0 234 0
30MAR27 100.00 C 0.00 0.00 0.00 0.29 -0.07 15 0 204 0
30MAR27 102.50 C 0.00 0.00 0.00 0.20 -0.06 15 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.14 -0.06 16 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.10 -0.05 16 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.07 -0.04 16 0 174 0
30MAR27 112.50 C 0.00 0.00 0.00 0.05 -0.04 16 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.04 -0.03 17 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.03 -0.02 17 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 29.27 -0.40 32 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 26.82 -0.36 30 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 24.32 -0.38 27 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 21.83 -0.38 24 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 19.35 -0.38 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 16.87 -0.38 19 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 14.27 -0.56 15 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 11.97 -0.55 15 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 9.89 -0.20 15 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 8.09 -0.20 15 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 6.51 -0.23 15 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 5.21 -0.21 15 0 95 0
29JUN27 82.50 C 0.00 0.00 0.00 4.09 -0.21 15 0 33 0
29JUN27 85.00 C 3.20 3.20 3.20 3.22 -0.15 15 30 40 +30
29JUN27 87.50 C 0.00 0.00 0.00 2.52 -0.12 15 0 480 0
29JUN27 90.00 C 0.00 0.00 0.00 2.04 -0.01 16 0 76 0
29JUN27 92.50 C 1.58 1.58 1.58 1.57 -0.07 16 140 233 +140
29JUN27 95.00 C 0.00 0.00 0.00 1.19 -0.11 16 0 117 0
29JUN27 97.50 C 0.00 0.00 0.00 0.91 -0.09 16 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.68 -0.08 16 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 0.50 -0.08 16 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.38 -0.06 16 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 0.28 -0.05 16 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.20 -0.05 16 0 14 0
29JUN27 112.50 C 0.34 0.34 0.34 0.16 -0.03 16 4 4 0
29JUN27 115.00 C 0.00 0.00 0.00 0.11 -0.04 16 0 0 0
TOTAL CALL 6,210 89,996 +4,935
18JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
18JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
18JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
18JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
18JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
18JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
18JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
18JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
18JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
18JUN26 80.00 P 0.06 0.06 0.06 0.10 +0.04 21 34 838 +4
18JUN26 82.50 P 0.00 0.00 0.00 1.28 +0.40 18 0 420 0
18JUN26 85.00 P 0.00 0.00 0.00 3.72 +0.25 33 0 44 0
18JUN26 87.50 P 0.00 0.00 0.00 6.26 +0.14 58 0 0 0
18JUN26 90.00 P 0.00 0.00 0.00 8.78 +0.29 79 0 0 0
18JUN26 92.50 P 0.00 0.00 0.00 11.37 +0.38 111 0 0 0
18JUN26 95.00 P 0.00 0.00 0.00 13.78 +0.10 112 0 0 0
18JUN26 97.50 P 0.00 0.00 0.00 16.38 +0.33 146 0 0 0
18JUN26 100.00 P 0.00 0.00 0.00 18.92 +0.44 169 0 0 0
18JUN26 102.50 P 0.00 0.00 0.00 21.28 +0.05 157 0 0 0
18JUN26 105.00 P 0.00 0.00 0.00 23.78 +0.02 170 0 0 0
18JUN26 107.50 P 0.00 0.00 0.00 26.36 +0.22 202 0 0 0
18JUN26 110.00 P 0.00 0.00 0.00 28.71 -0.02 158 0 0 0
18JUN26 112.50 P 0.00 0.00 0.00 31.66 +0.33 277 0 0 0
26JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26JUN26 77.50 P 0.00 0.00 0.00 0.03 -0.01 16 0 35 0
26JUN26 80.00 P 0.19 0.26 0.18 0.30 +0.06 15 7 134 +5
26JUN26 82.50 P 1.53 1.53 1.53 1.52 +0.37 15 30 30 0
26JUN26 85.00 P 3.28 3.28 3.28 3.75 +0.28 18 30 30 +30
26JUN26 87.50 P 0.00 0.00 0.00 6.26 +0.14 28 0 0 0
26JUN26 90.00 P 0.00 0.00 0.00 8.78 +0.29 37 0 0 0
26JUN26 92.50 P 0.00 0.00 0.00 11.37 +0.38 51 0 0 0
26JUN26 95.00 P 0.00 0.00 0.00 13.78 +0.10 53 0 0 0
26JUN26 97.50 P 0.00 0.00 0.00 16.38 +0.26 68 0 0 0
26JUN26 100.00 P 0.00 0.00 0.00 18.92 +0.23 78 0 0 0
26JUN26 102.50 P 0.00 0.00 0.00 21.28 +0.03 73 0 0 0
26JUN26 105.00 P 0.00 0.00 0.00 23.78 +0.02 79 0 0 0
26JUN26 107.50 P 0.00 0.00 0.00 26.36 -0.02 94 0 0 0
26JUN26 110.00 P 0.00 0.00 0.00 28.71 -0.17 77 0 0 0
26JUN26 112.50 P 0.00 0.00 0.00 31.66 +0.28 126 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 61 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 46 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 0.00 0.00 0.00 0.01 0.00 18 0 4,551 0
29JUN26 77.50 P 0.00 0.00 0.00 0.03 -0.03 14 0 6,092 0
29JUN26 80.00 P 0.22 0.32 0.22 0.30 -0.02 13 1,733 6,386 +449
29JUN26 82.50 P 1.23 1.45 1.16 1.53 +0.29 13 118 5,202 -55
29JUN26 85.00 P 3.37 4.15 3.37 3.75 +0.28 16 3 6,460 -67
29JUN26 87.50 P 0.00 0.00 0.00 6.26 +0.14 25 0 1,275 -2,080
29JUN26 90.00 P 0.00 0.00 0.00 8.78 +0.29 33 0 294 0
29JUN26 92.50 P 0.00 0.00 0.00 11.37 +0.38 45 0 60 0
29JUN26 95.00 P 0.00 0.00 0.00 13.78 +0.10 47 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 16.38 +0.26 60 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 18.92 +0.22 69 0 30 0
29JUN26 102.50 P 0.00 0.00 0.00 21.28 +0.01 65 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 23.78 -0.03 70 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 26.36 -0.02 83 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 28.71 -0.17 69 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 31.66 +0.28 111 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 33.70 -0.06 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 36.20 -0.06 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 38.70 -0.07 0 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 21 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 17 0 422 0
30JUL26 72.50 P 0.00 0.00 0.00 0.02 +0.01 15 0 305 0
30JUL26 75.00 P 0.07 0.07 0.07 0.07 +0.02 14 271 1,300 +271
30JUL26 77.50 P 0.20 0.25 0.20 0.30 +0.08 14 37 2,081 +33
30JUL26 80.00 P 0.71 0.85 0.71 0.89 +0.14 13 73 3,412 -19
30JUL26 82.50 P 1.96 1.99 1.96 2.15 +0.30 14 120 2,132 +120
30JUL26 85.00 P 0.00 0.00 0.00 3.84 +0.14 12 0 968 0
30JUL26 87.50 P 0.00 0.00 0.00 6.26 +0.14 15 0 1,362 0
30JUL26 90.00 P 0.00 0.00 0.00 8.78 +0.29 20 0 0 -300
30JUL26 92.50 P 0.00 0.00 0.00 11.37 +0.38 27 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 13.78 +0.10 28 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 16.38 +0.26 35 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 18.92 +0.22 40 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 21.28 +0.01 39 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 23.78 -0.03 42 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 26.36 -0.02 49 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 28.72 -0.16 44 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 31.66 +0.28 63 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 33.70 -0.06 0 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 36.20 -0.06 0 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 32 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 60.00 P 0.03 0.03 0.03 0.01 0.00 26 9 9 +9
28AUG26 62.50 P 0.03 0.03 0.03 0.01 0.00 23 43 43 +43
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 16 0 36 0
28AUG26 70.00 P 0.00 0.00 0.00 0.02 +0.01 15 0 141 0
28AUG26 72.50 P 0.00 0.00 0.00 0.06 +0.01 14 0 337 0
28AUG26 75.00 P 0.21 0.25 0.21 0.21 +0.04 14 8 783 +8
28AUG26 77.50 P 0.52 0.55 0.52 0.60 +0.11 14 16 1,817 +8
28AUG26 80.00 P 1.28 1.30 1.28 1.32 +0.18 14 11 1,338 +11
28AUG26 82.50 P 2.43 2.43 2.43 2.61 +0.34 14 35 940 -25
28AUG26 85.00 P 4.42 4.43 4.42 4.48 +0.41 16 58 1,004 +58
28AUG26 87.50 P 0.00 0.00 0.00 6.60 +0.48 17 0 576 0
28AUG26 90.00 P 0.00 0.00 0.00 8.85 +0.36 18 0 419 0
28AUG26 92.50 P 0.00 0.00 0.00 11.37 +0.38 22 0 300 0
28AUG26 95.00 P 0.00 0.00 0.00 13.78 +0.10 23 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 16.38 +0.26 29 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 18.92 +0.22 33 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 21.28 +0.01 32 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 23.78 -0.03 35 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 26.36 -0.02 40 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 28.72 -0.16 37 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 31.66 +0.28 51 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 33.70 -0.06 0 0 30 0
28AUG26 117.50 P 0.00 0.00 0.00 36.20 -0.06 0 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 16 0 41 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 +0.01 15 0 446 0
29SEP26 67.50 P 0.09 0.09 0.09 0.06 +0.03 15 1 275 0
29SEP26 70.00 P 0.00 0.00 0.00 0.15 +0.06 14 0 2,861 0
29SEP26 72.50 P 0.00 0.00 0.00 0.38 +0.11 14 0 1,865 0
29SEP26 75.00 P 0.67 0.67 0.67 0.84 +0.15 13 10 3,829 0
29SEP26 77.50 P 1.42 1.49 1.42 1.63 +0.20 13 100 2,038 +100
29SEP26 80.00 P 2.50 2.70 2.50 2.82 +0.19 13 290 5,143 +220
29SEP26 82.50 P 4.04 4.04 4.04 4.41 +0.25 12 1 1,690 0
29SEP26 85.00 P 6.00 6.00 6.00 6.40 +0.07 11 30 1,922 0
29SEP26 87.50 P 8.18 8.18 8.18 8.59 +0.20 0 37 455 +37
29SEP26 90.00 P 0.00 0.00 0.00 10.89 +0.07 0 0 650 0
29SEP26 92.50 P 0.00 0.00 0.00 13.27 +0.01 0 0 548 0
29SEP26 95.00 P 0.00 0.00 0.00 15.63 -0.09 0 0 145 0
29SEP26 97.50 P 0.00 0.00 0.00 18.03 -0.06 0 0 100 0
29SEP26 100.00 P 0.00 0.00 0.00 20.55 +0.03 0 0 134 0
29SEP26 102.50 P 0.00 0.00 0.00 22.94 -0.09 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.41 -0.05 0 0 90 0
29SEP26 107.50 P 0.00 0.00 0.00 27.89 -0.08 0 0 60 0
29SEP26 110.00 P 0.00 0.00 0.00 30.37 -0.03 0 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 32.85 -0.02 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.33 -0.14 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.81 -0.08 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.29 +0.03 0 0 40 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 330 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 23 0 144 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 18 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 -0.01 16 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 -0.03 14 0 251 0
30DEC26 62.50 P 0.00 0.00 0.00 0.03 -0.04 14 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.07 -0.07 14 0 877 0
30DEC26 67.50 P 0.00 0.00 0.00 0.18 -0.10 14 0 601 0
30DEC26 70.00 P 0.36 0.36 0.36 0.39 -0.11 13 8 3,413 0
30DEC26 72.50 P 0.62 0.69 0.62 0.77 -0.09 13 3 815 0
30DEC26 75.00 P 0.00 0.00 0.00 1.39 -0.02 13 0 3,109 0
30DEC26 77.50 P 1.98 2.08 1.96 2.30 +0.11 13 3,006 4,773 +3,002
30DEC26 80.00 P 3.17 3.36 3.17 3.50 +0.11 13 2 3,472 +1
30DEC26 82.50 P 0.00 0.00 0.00 5.02 +0.11 13 0 1,374 0
30DEC26 85.00 P 6.69 6.69 6.69 6.87 +0.19 13 2 792 -1
30DEC26 87.50 P 0.00 0.00 0.00 9.19 +0.48 14 0 171 0
30DEC26 90.00 P 0.00 0.00 0.00 11.10 +0.17 0 0 226 0
30DEC26 92.50 P 0.00 0.00 0.00 13.41 +0.15 0 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 15.91 +0.15 0 0 98 0
30DEC26 97.50 P 0.00 0.00 0.00 18.18 0.00 0 0 101 0
30DEC26 100.00 P 0.00 0.00 0.00 20.55 -0.08 0 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 22.99 -0.08 0 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 25.54 0.00 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.89 -0.11 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 30.37 -0.11 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 32.85 -0.11 0 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 35.33 -0.14 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 37.81 -0.11 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 91 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.02 0.00 15 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.04 -0.01 14 0 22 0
30MAR27 62.50 P 0.00 0.00 0.00 0.09 -0.01 14 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 0.20 0.00 14 0 405 0
30MAR27 67.50 P 0.00 0.00 0.00 0.38 +0.02 14 0 94 0
30MAR27 70.00 P 0.58 0.58 0.58 0.69 +0.04 14 30 430 -25
30MAR27 72.50 P 0.00 0.00 0.00 1.17 +0.08 14 0 115 0
30MAR27 75.00 P 0.00 0.00 0.00 1.87 +0.17 14 0 712 0
30MAR27 77.50 P 0.00 0.00 0.00 2.80 +0.23 13 0 326 0
30MAR27 80.00 P 0.00 0.00 0.00 3.99 +0.29 13 0 475 0
30MAR27 82.50 P 5.10 5.10 5.10 5.44 +0.22 13 1 907 0
30MAR27 85.00 P 0.00 0.00 0.00 7.20 +0.23 13 0 228 0
30MAR27 87.50 P 0.00 0.00 0.00 9.43 +0.47 14 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 11.60 +0.49 14 0 25 0
30MAR27 92.50 P 0.00 0.00 0.00 13.88 +0.50 15 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.24 +0.39 15 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.18 -0.05 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.55 -0.09 0 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 22.99 -0.10 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 25.54 -0.01 0 0 45 0
30MAR27 107.50 P 0.00 0.00 0.00 27.89 -0.12 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 30.37 -0.11 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 32.85 -0.11 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 35.33 -0.14 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 37.81 -0.11 0 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.02 -0.01 15 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.04 -0.02 14 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.10 -0.02 14 0 224 0
29JUN27 62.50 P 0.00 0.00 0.00 0.20 -0.03 14 0 2 0
29JUN27 65.00 P 0.00 0.00 0.00 0.39 -0.03 14 0 9 0
29JUN27 67.50 P 0.00 0.00 0.00 0.70 -0.01 15 0 6 0
29JUN27 70.00 P 1.18 1.18 1.18 1.16 +0.02 15 30 331 +30
29JUN27 72.50 P 0.00 0.00 0.00 1.77 +0.07 15 0 180 0
29JUN27 75.00 P 2.64 2.64 2.64 2.63 +0.12 15 30 235 0
29JUN27 77.50 P 0.00 0.00 0.00 3.63 +0.08 15 0 212 0
29JUN27 80.00 P 4.94 4.94 4.94 5.00 +0.23 15 1 97 +1
29JUN27 82.50 P 0.00 0.00 0.00 6.49 +0.28 16 0 46 0
29JUN27 85.00 P 7.88 7.88 7.88 8.21 +0.33 16 40 230 -24
29JUN27 87.50 P 0.00 0.00 0.00 9.94 +0.45 15 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 11.97 +0.27 15 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 14.14 +0.76 16 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 16.24 -0.06 14 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 18.37 -0.32 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 20.66 -0.14 0 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 23.04 -0.13 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 25.54 -0.06 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 27.91 -0.13 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 30.38 -0.13 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 32.85 -0.12 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 35.33 -0.14 0 0 0 0
TOTAL PUT 6,258 112,884 +1,844
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$ 7.22
29JUN26 4.90 C 0.00 0.00 0.00 2.32 -0.09 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.23 -0.08 88 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.98 -0.08 77 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.73 -0.08 67 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.48 -0.08 57 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.23 -0.08 47 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.98 -0.08 37 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.73 -0.08 28 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.49 -0.08 26 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.28 -0.07 25 0 1 0
29JUN26 7.25 C 0.10 0.11 0.10 0.13 -0.04 25 9 299 +3
29JUN26 7.50 C 0.05 0.05 0.05 0.05 -0.03 26 7 1,046 0
29JUN26 7.75 C 0.03 0.03 0.03 0.02 -0.01 29 50 1,665 -50
29JUN26 8.00 C 0.02 0.02 0.02 0.01 0.00 32 27 1,407 -25
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 1,096 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1,160 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 1,105 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 806 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 67 0 404 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 72 0 964 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 78 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 83 0 333 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 94 0 370 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 103 0 67 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 112 0 110 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 121 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 129 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 137 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 144 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 151 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 158 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 164 0 10 0
30JUL26 4.90 C 0.00 0.00 0.00 2.34 -0.07 48 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.24 -0.07 45 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.99 -0.07 38 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.74 -0.07 31 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.48 -0.08 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.24 -0.07 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.00 -0.08 24 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.75 -0.07 18 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.55 -0.10 22 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.38 -0.06 24 0 0 0
30JUL26 7.25 C 0.21 0.22 0.21 0.25 -0.05 25 4 100 +2
30JUL26 7.50 C 0.14 0.14 0.14 0.15 -0.04 25 3 1,152 0
30JUL26 7.75 C 0.00 0.00 0.00 0.09 -0.03 26 0 1,448 0
30JUL26 8.00 C 0.00 0.00 0.00 0.05 -0.02 26 0 2,104 0
30JUL26 8.25 C 0.00 0.00 0.00 0.03 -0.01 27 0 500 0
30JUL26 8.50 C 0.00 0.00 0.00 0.02 0.00 29 0 774 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 482 0
30JUL26 9.00 C 0.02 0.02 0.02 0.01 0.00 32 30 950 0
30JUL26 9.25 C 0.01 0.01 0.01 0.01 0.00 36 10 112 +10
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 9 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.25 -0.07 33 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.00 -0.06 24 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.74 -0.08 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.49 -0.08 0 0 0 0
28AUG26 6.00 C 1.34 1.34 1.34 1.24 -0.10 0 55 55 +55
28AUG26 6.25 C 0.00 0.00 0.00 1.01 -0.07 17 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.80 -0.06 21 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.65 -0.04 27 0 100 0
28AUG26 7.00 C 0.00 0.00 0.00 0.45 -0.08 23 0 30 0
28AUG26 7.25 C 0.31 0.31 0.31 0.32 -0.04 24 34 183 0
28AUG26 7.50 C 0.00 0.00 0.00 0.22 -0.04 24 0 276 0
28AUG26 7.75 C 0.00 0.00 0.00 0.15 -0.02 25 0 914 0
28AUG26 8.00 C 0.00 0.00 0.00 0.10 -0.01 26 0 502 0
28AUG26 8.25 C 0.00 0.00 0.00 0.06 -0.01 25 0 1,316 0
28AUG26 8.50 C 0.00 0.00 0.00 0.04 0.00 26 0 189 0
28AUG26 8.75 C 0.00 0.00 0.00 0.02 -0.01 25 0 79 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 68 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.35 -0.07 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.25 -0.07 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.00 -0.07 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.74 -0.08 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.49 -0.11 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.25 -0.09 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.01 -0.09 15 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.80 -0.10 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.65 -0.05 26 0 5 0
29SEP26 7.00 C 0.47 0.47 0.44 0.45 -0.08 23 2 119 +2
29SEP26 7.25 C 0.00 0.00 0.00 0.33 -0.07 24 0 1,484 0
29SEP26 7.50 C 0.00 0.00 0.00 0.23 -0.05 25 0 532 0
29SEP26 7.75 C 0.00 0.00 0.00 0.16 -0.03 25 0 374 0
29SEP26 8.00 C 0.13 0.13 0.13 0.10 -0.03 25 15 864 +15
29SEP26 8.25 C 0.00 0.00 0.00 0.06 -0.02 24 0 601 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 329 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 0.00 26 0 281 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 0.00 27 0 521 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 329 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 434 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 36 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 58 0 215 0
30DEC26 4.90 C 0.00 0.00 0.00 2.35 -0.08 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.25 -0.07 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.00 -0.07 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.74 -0.08 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.49 -0.11 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.26 -0.08 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.04 -0.08 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.85 -0.07 23 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.69 -0.06 24 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.55 -0.05 25 0 77 0
30DEC26 7.25 C 0.00 0.00 0.00 0.42 -0.07 24 0 150 0
30DEC26 7.50 C 0.00 0.00 0.00 0.32 -0.07 24 0 199 0
30DEC26 7.75 C 0.00 0.00 0.00 0.24 -0.06 24 0 189 0
30DEC26 8.00 C 0.26 0.26 0.23 0.18 -0.05 24 1,000 2,255 +812
30DEC26 8.25 C 0.00 0.00 0.00 0.13 -0.05 24 0 263 0
30DEC26 8.50 C 0.00 0.00 0.00 0.10 -0.03 24 0 456 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 -0.02 25 0 151 0
30DEC26 9.00 C 0.12 0.12 0.12 0.06 -0.02 25 24 387 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 -0.02 25 0 8 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 19 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 -0.01 24 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 422 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 16 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 2.35 -0.08 26 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.25 -0.07 21 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.00 -0.07 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.74 -0.10 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.51 -0.09 20 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.29 -0.08 22 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.10 -0.07 24 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.92 -0.07 24 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.78 -0.05 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.64 -0.07 24 0 15 0
30MAR27 7.25 C 0.00 0.00 0.00 0.51 -0.07 24 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.43 -0.05 24 0 156 0
30MAR27 7.75 C 0.00 0.00 0.00 0.35 -0.05 24 0 63 0
30MAR27 8.00 C 0.00 0.00 0.00 0.29 -0.03 25 0 117 0
30MAR27 8.25 C 0.00 0.00 0.00 0.23 -0.03 24 0 57 0
30MAR27 8.50 C 0.00 0.00 0.00 0.18 -0.03 24 0 71 0
30MAR27 8.75 C 0.00 0.00 0.00 0.15 -0.02 25 0 16 0
30MAR27 9.00 C 0.00 0.00 0.00 0.12 -0.01 25 0 41 0
30MAR27 9.25 C 0.00 0.00 0.00 0.09 -0.02 24 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.07 -0.01 24 0 12 0
30MAR27 9.75 C 0.00 0.00 0.00 0.06 -0.01 25 0 45 0
30MAR27 10.00 C 0.00 0.00 0.00 0.05 0.00 25 0 13 0
30MAR27 10.50 C 0.00 0.00 0.00 0.03 0.00 25 0 10 0
29JUN27 5.00 C 0.00 0.00 0.00 2.25 -0.07 23 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.00 -0.07 0 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.75 -0.09 0 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.53 -0.08 22 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.33 -0.07 23 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 1.15 -0.06 24 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.99 -0.06 24 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.86 -0.06 24 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.74 -0.05 24 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.62 -0.05 24 0 0 0
29JUN27 7.50 C 0.56 0.56 0.53 0.54 -0.06 24 5 41 +5
29JUN27 7.75 C 0.00 0.00 0.00 0.46 -0.05 25 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.38 -0.06 24 0 20 0
29JUN27 8.25 C 0.00 0.00 0.00 0.32 -0.05 24 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.27 -0.04 25 0 0 0
29JUN27 8.75 C 0.28 0.28 0.28 0.22 -0.04 24 5 0 -5
29JUN27 9.00 C 0.00 0.00 0.00 0.18 -0.04 24 0 911 0
29JUN27 9.25 C 0.22 0.22 0.22 0.15 -0.03 24 3 9 -1
29JUN27 9.50 C 0.00 0.00 0.00 0.12 -0.03 24 0 11 0
29JUN27 9.75 C 0.18 0.18 0.18 0.10 -0.03 24 5 5 0
29JUN27 10.00 C 0.00 0.00 0.00 0.08 -0.03 24 0 101 0
TOTAL CALL 1,288 37,202 +823
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 76 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 44 0 60 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 313 0
29JUN26 6.75 P 0.02 0.02 0.02 0.02 +0.01 29 60 279 +60
29JUN26 7.00 P 0.06 0.06 0.06 0.07 +0.03 29 40 1,211 0
29JUN26 7.25 P 0.14 0.14 0.14 0.17 +0.04 28 3 921 0
29JUN26 7.50 P 0.40 0.40 0.40 0.34 +0.07 30 2 656 -2
29JUN26 7.75 P 0.00 0.00 0.00 0.56 +0.08 34 0 1,214 0
29JUN26 8.00 P 0.00 0.00 0.00 0.80 +0.08 40 0 357 0
29JUN26 8.25 P 0.00 0.00 0.00 1.03 +0.05 0 0 110 0
29JUN26 8.50 P 0.00 0.00 0.00 1.32 +0.08 66 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.58 +0.10 79 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.83 +0.09 87 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.09 +0.12 99 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.35 +0.12 110 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.61 +0.13 121 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.83 +0.09 116 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.35 +0.12 138 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.86 +0.12 155 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.35 +0.12 162 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.86 +0.13 177 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.33 +0.10 172 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.85 +0.12 193 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.33 +0.10 190 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.86 +0.13 216 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.35 +0.12 219 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.85 +0.12 227 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 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 47 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.02 +0.01 28 0 5 0
30JUL26 6.50 P 0.02 0.02 0.02 0.03 0.00 25 5 64 0
30JUL26 6.75 P 0.08 0.08 0.08 0.08 +0.02 26 20 275 +16
30JUL26 7.00 P 0.00 0.00 0.00 0.16 +0.04 26 0 971 0
30JUL26 7.25 P 0.26 0.28 0.25 0.27 +0.04 26 23 1,640 +18
30JUL26 7.50 P 0.00 0.00 0.00 0.43 +0.05 27 0 1,035 0
30JUL26 7.75 P 0.00 0.00 0.00 0.61 +0.08 27 0 420 0
30JUL26 8.00 P 0.00 0.00 0.00 0.83 +0.10 29 0 68 0
30JUL26 8.25 P 0.00 0.00 0.00 1.04 +0.05 26 0 48 0
30JUL26 8.50 P 0.00 0.00 0.00 1.32 +0.08 38 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.58 +0.10 45 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.83 +0.09 49 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.09 +0.09 56 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.35 +0.10 62 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.61 +0.12 68 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.83 +0.09 66 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.35 +0.11 78 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
28AUG26 6.50 P 0.07 0.07 0.07 0.07 +0.02 25 25 39 +25
28AUG26 6.75 P 0.12 0.13 0.12 0.13 +0.03 25 53 85 +53
28AUG26 7.00 P 0.00 0.00 0.00 0.22 +0.04 26 0 496 0
28AUG26 7.25 P 0.00 0.00 0.00 0.34 +0.05 26 0 106 0
28AUG26 7.50 P 0.00 0.00 0.00 0.49 +0.06 26 0 383 0
28AUG26 7.75 P 0.00 0.00 0.00 0.66 +0.06 26 0 889 0
28AUG26 8.00 P 0.00 0.00 0.00 0.87 +0.07 28 0 495 0
28AUG26 8.25 P 0.00 0.00 0.00 1.06 +0.05 25 0 177 0
28AUG26 8.50 P 0.00 0.00 0.00 1.33 +0.08 32 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.58 +0.08 36 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.83 +0.09 40 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.09 +0.09 45 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.35 +0.10 50 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.61 +0.11 55 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.84 +0.09 55 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.35 +0.10 62 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 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 24 0 259 0
29SEP26 6.00 P 0.05 0.05 0.05 0.05 0.00 23 20 240 +20
29SEP26 6.25 P 0.00 0.00 0.00 0.10 +0.01 24 0 878 0
29SEP26 6.50 P 0.00 0.00 0.00 0.17 +0.01 24 0 772 0
29SEP26 6.75 P 0.00 0.00 0.00 0.27 +0.03 24 0 381 0
29SEP26 7.00 P 0.36 0.36 0.36 0.39 +0.03 24 5 4,883 0
29SEP26 7.25 P 0.00 0.00 0.00 0.55 +0.06 25 0 2,976 0
29SEP26 7.50 P 0.00 0.00 0.00 0.73 +0.08 25 0 671 0
29SEP26 7.75 P 0.00 0.00 0.00 0.91 +0.08 24 0 227 0
29SEP26 8.00 P 0.00 0.00 0.00 1.13 +0.04 25 0 338 0
29SEP26 8.25 P 0.00 0.00 0.00 1.35 +0.07 24 0 118 0
29SEP26 8.50 P 0.00 0.00 0.00 1.58 +0.07 24 0 55 0
29SEP26 8.75 P 0.00 0.00 0.00 1.81 +0.08 21 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 2.05 +0.08 0 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 2.31 +0.10 26 0 18 0
29SEP26 9.50 P 0.00 0.00 0.00 2.54 +0.09 0 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.78 +0.09 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.03 +0.10 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.52 +0.09 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.01 +0.08 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.51 +0.09 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.00 +0.10 0 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.50 +0.10 0 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 6.00 +0.10 0 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 6.49 +0.09 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.97 +0.09 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.50 +0.12 0 0 10 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 +0.01 25 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 0.00 23 0 14 0
30DEC26 5.75 P 0.00 0.00 0.00 0.07 -0.01 23 0 259 0
30DEC26 6.00 P 0.00 0.00 0.00 0.12 0.00 24 0 35 0
30DEC26 6.25 P 0.00 0.00 0.00 0.18 -0.01 23 0 33 0
30DEC26 6.50 P 0.00 0.00 0.00 0.27 0.00 24 0 3,185 0
30DEC26 6.75 P 0.00 0.00 0.00 0.38 +0.02 24 0 226 0
30DEC26 7.00 P 0.00 0.00 0.00 0.49 +0.01 23 0 526 0
30DEC26 7.25 P 0.00 0.00 0.00 0.66 +0.05 24 0 68 0
30DEC26 7.50 P 0.00 0.00 0.00 0.81 +0.04 24 0 397 0
30DEC26 7.75 P 0.00 0.00 0.00 1.00 +0.06 24 0 189 0
30DEC26 8.00 P 0.00 0.00 0.00 1.20 +0.06 24 0 198 0
30DEC26 8.25 P 0.00 0.00 0.00 1.42 +0.08 25 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.63 +0.07 25 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.85 +0.07 24 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 2.08 +0.07 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.32 +0.08 24 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.55 +0.08 0 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.79 +0.08 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.03 +0.08 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.52 +0.08 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.01 +0.08 0 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.51 +0.08 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.00 +0.09 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.50 +0.10 0 0 25 0
30MAR27 4.90 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.03 0.00 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 0.00 23 0 45 0
30MAR27 6.00 P 0.00 0.00 0.00 0.18 +0.01 24 0 73 0
30MAR27 6.25 P 0.00 0.00 0.00 0.26 +0.02 24 0 127 0
30MAR27 6.50 P 0.00 0.00 0.00 0.34 +0.01 23 0 421 0
30MAR27 6.75 P 0.00 0.00 0.00 0.45 +0.02 23 0 93 0
30MAR27 7.00 P 0.00 0.00 0.00 0.57 +0.03 23 0 103 0
30MAR27 7.25 P 0.00 0.00 0.00 0.71 +0.03 23 0 67 0
30MAR27 7.50 P 0.00 0.00 0.00 0.87 +0.04 23 0 96 0
30MAR27 7.75 P 0.00 0.00 0.00 1.05 +0.05 23 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 1.25 +0.06 24 0 7 0
30MAR27 8.25 P 0.00 0.00 0.00 1.44 +0.05 23 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.67 +0.07 25 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.88 +0.08 24 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.10 +0.07 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.33 +0.07 23 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.57 +0.09 23 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.79 +0.08 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.04 +0.08 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.52 +0.08 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.08 0.00 24 0 5 0
29JUN27 5.50 P 0.00 0.00 0.00 0.12 0.00 24 0 150 0
29JUN27 5.75 P 0.15 0.15 0.15 0.18 +0.01 24 28 38 +28
29JUN27 6.00 P 0.23 0.24 0.23 0.24 0.00 24 18 67 -8
29JUN27 6.25 P 0.31 0.31 0.31 0.32 +0.01 24 8 60 -8
29JUN27 6.50 P 0.00 0.00 0.00 0.41 +0.01 24 0 23 0
29JUN27 6.75 P 0.00 0.00 0.00 0.54 +0.03 24 0 11 0
29JUN27 7.00 P 0.00 0.00 0.00 0.66 +0.03 24 0 39 0
29JUN27 7.25 P 0.00 0.00 0.00 0.79 +0.03 24 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.95 +0.02 24 0 127 0
29JUN27 7.75 P 0.00 0.00 0.00 1.15 +0.06 25 0 222 0
29JUN27 8.00 P 0.00 0.00 0.00 1.34 +0.06 26 0 60 0
29JUN27 8.25 P 0.00 0.00 0.00 1.53 +0.07 25 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.73 +0.06 26 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.94 +0.07 26 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.15 +0.06 25 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.37 +0.08 25 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.60 +0.08 25 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.82 +0.07 23 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.06 +0.09 23 0 0 0
TOTAL PUT 310 31,598 +202
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$ 13.16
29JUN26 7.75 C 0.00 0.00 0.00 5.42 +0.01 104 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.19 +0.03 132 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.94 +0.02 125 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.66 -0.01 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.41 -0.01 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.17 +0.01 70 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.92 +0.01 64 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.67 -0.02 57 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.42 0.00 49 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 3.17 0.00 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.70 +0.03 71 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 2.20 +0.03 58 0 48 0
29JUN26 11.50 C 0.00 0.00 0.00 1.67 +0.01 0 0 102 0
29JUN26 12.00 C 0.00 0.00 0.00 1.18 +0.01 26 0 352 0
29JUN26 12.50 C 0.00 0.00 0.00 0.71 0.00 24 0 901 0
29JUN26 13.00 C 0.00 0.00 0.00 0.33 0.00 23 0 618 0
29JUN26 13.50 C 0.12 0.12 0.12 0.11 -0.02 23 5 625 0
29JUN26 14.00 C 0.00 0.00 0.00 0.03 -0.01 25 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 35 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 68 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.44 +0.01 85 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.17 -0.01 58 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.95 +0.02 80 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.69 0.00 71 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.44 +0.01 66 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.17 0.00 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.70 +0.03 56 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.20 +0.03 47 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.67 +0.01 0 0 2 0
30JUL26 12.00 C 0.00 0.00 0.00 1.18 -0.03 23 0 30 0
30JUL26 12.50 C 0.00 0.00 0.00 0.72 -0.01 22 0 85 0
30JUL26 13.00 C 0.00 0.00 0.00 0.39 -0.02 24 0 126 0
30JUL26 13.50 C 0.00 0.00 0.00 0.19 -0.02 24 0 308 0
30JUL26 14.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 102 0
30JUL26 14.50 C 0.06 0.06 0.06 0.04 -0.01 25 300 330 -120
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 31 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 38 0 200 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.95 +0.02 66 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.70 +0.01 62 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.45 +0.02 58 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.20 +0.03 54 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.70 +0.03 47 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.20 +0.03 39 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.68 +0.01 27 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.21 -0.01 26 0 15 0
28AUG26 12.50 C 0.00 0.00 0.00 0.79 -0.01 24 0 15 0
28AUG26 13.00 C 0.00 0.00 0.00 0.50 -0.01 25 0 45 0
28AUG26 13.50 C 0.00 0.00 0.00 0.31 -0.01 25 0 1 0
28AUG26 14.00 C 0.00 0.00 0.00 0.19 -0.01 25 0 300 0
28AUG26 14.50 C 0.00 0.00 0.00 0.12 +0.01 26 0 116 0
28AUG26 15.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 240 0
28AUG26 15.50 C 0.00 0.00 0.00 0.04 0.00 27 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 4.94 +0.02 70 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.69 +0.02 66 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.44 +0.01 62 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.19 +0.01 58 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.95 +0.02 58 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.70 +0.01 54 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.45 +0.02 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.20 +0.03 47 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.70 +0.03 41 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 2.20 +0.01 34 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.70 0.00 28 0 506 0
29SEP26 12.00 C 0.00 0.00 0.00 1.29 +0.01 28 0 1,008 0
29SEP26 12.50 C 0.00 0.00 0.00 0.93 +0.01 27 0 638 0
29SEP26 13.00 C 0.00 0.00 0.00 0.69 +0.02 28 0 880 0
29SEP26 13.50 C 0.42 0.42 0.42 0.50 +0.02 28 15 71 +11
29SEP26 14.00 C 0.25 0.25 0.25 0.35 +0.01 28 100 238 +100
29SEP26 14.50 C 0.00 0.00 0.00 0.25 +0.02 28 0 248 0
29SEP26 15.00 C 0.00 0.00 0.00 0.17 +0.01 28 0 30 0
29SEP26 15.50 C 0.07 0.07 0.07 0.11 +0.01 28 200 275 +200
29SEP26 16.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 97 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 0.00 27 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 0.00 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 4.94 +0.02 52 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.69 +0.02 49 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.44 +0.01 46 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.19 +0.01 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.95 +0.02 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.70 +0.01 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.45 +0.02 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.20 +0.03 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.70 +0.03 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.21 +0.02 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.77 -0.06 24 0 450 0
30DEC26 12.00 C 0.00 0.00 0.00 1.50 -0.01 27 0 169 0
30DEC26 12.50 C 0.00 0.00 0.00 1.22 -0.01 27 0 218 0
30DEC26 13.00 C 0.00 0.00 0.00 0.98 -0.01 27 0 75 0
30DEC26 13.50 C 0.00 0.00 0.00 0.75 -0.02 26 0 60 0
30DEC26 14.00 C 0.00 0.00 0.00 0.59 -0.01 26 0 93 0
30DEC26 14.50 C 0.00 0.00 0.00 0.46 -0.01 26 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.35 -0.01 26 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.26 -0.02 26 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.20 -0.01 26 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.15 -0.01 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.11 0.00 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.94 +0.02 43 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.69 +0.02 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.44 +0.01 38 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.19 +0.01 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.95 +0.02 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.70 +0.01 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.45 +0.02 30 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.20 +0.03 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.72 +0.02 25 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.28 +0.01 24 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 2.00 0.00 26 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 1.69 -0.01 26 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.42 +0.03 26 0 491 0
30MAR27 13.00 C 0.00 0.00 0.00 1.19 -0.01 26 0 30 0
30MAR27 13.50 C 0.00 0.00 0.00 0.95 -0.01 25 0 30 0
30MAR27 14.00 C 0.00 0.00 0.00 0.77 -0.01 25 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.63 -0.01 25 0 60 0
30MAR27 15.00 C 0.00 0.00 0.00 0.51 -0.01 25 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.41 -0.01 25 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.32 -0.01 25 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.26 -0.01 26 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.20 -0.01 25 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.97 +0.04 30 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.72 +0.03 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.47 +0.04 26 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.22 +0.03 24 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.82 0.00 24 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.49 -0.07 25 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 0.00 27 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.41 -0.01 26 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.24 -0.01 27 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 1.03 -0.01 26 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.88 0.00 26 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.74 0.00 26 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.63 0.00 27 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.52 -0.01 26 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.44 0.00 27 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.37 0.00 27 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.30 -0.01 26 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.25 -0.01 27 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.21 0.00 27 0 0 0
TOTAL CALL 620 13,179 +191
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 125 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 118 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 105 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 99 0 5 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 87 0 10 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 81 0 55 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 75 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 177 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 273 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 462 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 483 0
29JUN26 12.50 P 0.05 0.05 0.05 0.05 0.00 26 2 1,548 0
29JUN26 13.00 P 0.14 0.14 0.14 0.17 -0.02 25 15 665 0
29JUN26 13.50 P 0.00 0.00 0.00 0.46 0.00 26 0 110 0
29JUN26 14.00 P 0.87 0.87 0.87 0.86 -0.01 24 20 137 0
29JUN26 14.50 P 0.00 0.00 0.00 1.34 -0.01 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.84 -0.01 0 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 2.35 0.00 47 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.84 -0.01 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.34 -0.01 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.85 0.00 69 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.34 -0.01 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.85 0.00 81 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.35 0.00 87 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 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 37 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 28 0 200 0
30JUL26 11.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 160 0
30JUL26 11.50 P 0.00 0.00 0.00 0.06 -0.01 25 0 438 0
30JUL26 12.00 P 0.00 0.00 0.00 0.16 -0.01 25 0 180 0
30JUL26 12.50 P 0.30 0.30 0.30 0.33 -0.01 25 3 249 -3
30JUL26 13.00 P 0.00 0.00 0.00 0.59 0.00 25 0 227 0
30JUL26 13.50 P 0.00 0.00 0.00 0.95 +0.02 27 0 155 0
30JUL26 14.00 P 0.00 0.00 0.00 1.33 -0.01 24 0 40 0
30JUL26 14.50 P 0.00 0.00 0.00 1.79 -0.01 25 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.25 -0.02 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.80 +0.05 37 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.29 +0.03 39 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.74 -0.03 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.28 +0.01 44 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.78 0.00 48 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.28 +0.03 52 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.78 +0.03 55 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 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 0.00 26 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.03 0.00 27 0 10 0
28AUG26 11.00 P 0.00 0.00 0.00 0.07 0.00 26 0 22 0
28AUG26 11.50 P 0.00 0.00 0.00 0.14 0.00 26 0 2 0
28AUG26 12.00 P 0.00 0.00 0.00 0.27 0.00 26 0 21 0
28AUG26 12.50 P 0.00 0.00 0.00 0.47 0.00 26 0 145 0
28AUG26 13.00 P 0.00 0.00 0.00 0.73 +0.02 26 0 31 0
28AUG26 13.50 P 0.00 0.00 0.00 1.07 +0.03 27 0 30 0
28AUG26 14.00 P 0.00 0.00 0.00 1.45 +0.03 28 0 75 0
28AUG26 14.50 P 0.00 0.00 0.00 1.84 0.00 26 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 2.27 -0.02 21 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.80 +0.02 30 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.29 +0.02 32 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.74 -0.03 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.28 +0.01 37 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.78 0.00 40 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.28 0.00 43 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.78 +0.01 46 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 35 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 0.00 29 0 19 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 0.00 28 0 75 0
29SEP26 10.50 P 0.12 0.12 0.12 0.09 +0.01 29 15 740 +15
29SEP26 11.00 P 0.00 0.00 0.00 0.16 +0.01 29 0 167 0
29SEP26 11.50 P 0.00 0.00 0.00 0.27 0.00 29 0 785 0
29SEP26 12.00 P 0.00 0.00 0.00 0.44 +0.02 29 0 1,700 0
29SEP26 12.50 P 0.69 0.69 0.69 0.65 +0.01 29 3 684 0
29SEP26 13.00 P 1.02 1.02 1.02 0.92 +0.01 29 30 297 +30
29SEP26 13.50 P 0.00 0.00 0.00 1.23 +0.01 30 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 1.60 +0.01 30 0 95 0
29SEP26 14.50 P 0.00 0.00 0.00 1.95 -0.05 29 0 70 0
29SEP26 15.00 P 0.00 0.00 0.00 2.44 0.00 32 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.91 0.00 35 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.39 -0.01 37 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.89 0.00 40 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.39 -0.01 44 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.90 -0.01 47 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.42 -0.01 52 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.91 -0.03 54 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 0.01 -0.01 26 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.02 -0.01 27 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 0.00 28 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.09 0.00 27 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.11 -0.01 27 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.19 -0.01 27 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 0.29 -0.02 27 0 47 0
30DEC26 11.50 P 0.00 0.00 0.00 0.44 -0.01 27 0 119 0
30DEC26 12.00 P 0.00 0.00 0.00 0.62 -0.02 27 0 150 0
30DEC26 12.50 P 0.00 0.00 0.00 0.85 -0.02 28 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 1.08 -0.02 27 0 150 0
30DEC26 13.50 P 0.00 0.00 0.00 1.42 +0.02 28 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 1.71 -0.03 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.14 -0.03 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.55 -0.02 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.99 -0.02 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.44 -0.02 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.92 -0.02 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.41 -0.02 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.91 -0.01 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.42 -0.01 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.92 -0.02 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 0.00 26 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.07 0.00 27 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.08 -0.01 26 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.11 -0.01 26 0 21 0
30MAR27 9.75 P 0.24 0.24 0.24 0.14 -0.01 26 15 222 +13
30MAR27 10.00 P 0.00 0.00 0.00 0.17 -0.01 26 0 100 0
30MAR27 10.50 P 0.00 0.00 0.00 0.27 -0.01 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.39 -0.02 26 0 9 0
30MAR27 11.50 P 0.00 0.00 0.00 0.55 -0.02 26 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 0.75 -0.01 26 0 62 0
30MAR27 12.50 P 0.00 0.00 0.00 0.95 -0.02 26 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 1.24 -0.03 26 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 1.55 -0.02 27 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 1.88 -0.02 27 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 2.24 -0.03 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.64 -0.02 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.06 -0.02 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.50 -0.01 29 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.96 -0.02 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.44 -0.01 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.93 -0.01 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.43 -0.01 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.93 -0.01 38 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.16 0.00 27 0 30 0
29JUN27 9.50 P 0.00 0.00 0.00 0.19 -0.01 27 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.24 0.00 27 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.29 0.00 27 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.40 -0.01 27 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.55 -0.01 27 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.73 -0.01 27 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.93 +0.02 27 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.17 -0.01 28 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.44 -0.02 28 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.74 -0.01 28 0 22 0
29JUN27 14.00 P 0.00 0.00 0.00 2.06 -0.02 28 0 8 0
29JUN27 14.50 P 0.00 0.00 0.00 2.42 -0.01 28 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.79 -0.01 29 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.19 -0.02 29 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.61 -0.02 30 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.05 -0.01 30 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.51 -0.01 31 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.98 -0.01 32 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.46 -0.01 34 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.95 -0.02 35 0 0 0
TOTAL PUT 103 12,940 +55
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 35.05 -0.40 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 34.09 -0.36 116 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 33.07 -0.36 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 32.05 -0.40 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 31.05 -0.40 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 30.07 -0.17 0 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 29.07 -0.17 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 28.06 -0.39 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 27.06 -0.18 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 26.07 -0.20 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 25.07 -0.18 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 24.08 -0.20 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 23.07 -0.21 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 22.05 -0.23 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 21.05 -0.41 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 20.08 -0.38 0 0 73 0
29JUN26 52.50 C 0.00 0.00 0.00 17.59 -0.25 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 15.06 -0.41 0 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 12.61 0.00 35 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 10.11 -0.01 0 0 15 0
29JUN26 62.50 C 0.00 0.00 0.00 7.62 0.00 24 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 5.17 -0.01 23 0 104 0
29JUN26 67.50 C 0.00 0.00 0.00 2.85 -0.20 20 0 344 0
29JUN26 70.00 C 1.13 1.31 1.13 1.25 -0.11 22 21 989 +7
29JUN26 72.50 C 0.44 0.46 0.44 0.39 -0.07 22 109 1,013 +29
29JUN26 75.00 C 0.18 0.18 0.17 0.09 -0.02 23 32 880 +6
29JUN26 77.50 C 0.07 0.09 0.07 0.02 0.00 24 33 698 +31
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 28 0 349 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 34 0 163 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 39 0 100 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 45 0 64 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 50 0 132 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 25.20 -0.05 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 24.19 -0.09 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 23.21 -0.13 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 22.22 -0.06 39 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 21.23 -0.23 40 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 20.23 -0.23 37 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 17.75 -0.09 35 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 15.29 -0.18 34 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 12.76 -0.01 24 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 10.31 -0.02 23 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 7.95 -0.04 23 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 5.61 -0.23 20 0 52 0
30JUL26 67.50 C 0.00 0.00 0.00 3.79 -0.26 22 0 103 0
30JUL26 70.00 C 0.00 0.00 0.00 2.37 -0.20 22 0 166 0
30JUL26 72.50 C 1.50 1.50 1.50 1.36 -0.17 23 2 228 0
30JUL26 75.00 C 0.81 0.85 0.81 0.75 -0.08 23 64 451 -36
30JUL26 77.50 C 0.52 0.52 0.52 0.36 -0.05 23 40 208 -40
30JUL26 80.00 C 0.00 0.00 0.00 0.16 -0.03 23 0 433 0
30JUL26 82.50 C 0.19 0.19 0.19 0.07 -0.01 24 4 316 +4
30JUL26 85.00 C 0.13 0.13 0.13 0.03 -0.01 24 20 378 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 280 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 27 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 32 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 23.38 -0.43 42 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 22.40 -0.41 41 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 21.41 -0.10 40 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 20.43 -0.10 39 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 17.99 -0.36 36 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 15.55 -0.15 33 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 13.01 -0.29 26 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 10.70 0.00 26 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 8.54 0.00 26 0 30 0
28AUG26 65.00 C 0.00 0.00 0.00 6.40 -0.20 24 0 137 0
28AUG26 67.50 C 0.00 0.00 0.00 4.76 -0.22 25 0 163 0
28AUG26 70.00 C 3.42 3.42 3.42 3.41 -0.17 25 15 548 0
28AUG26 72.50 C 2.44 2.44 2.44 2.35 -0.16 25 32 325 0
28AUG26 75.00 C 0.00 0.00 0.00 1.58 -0.09 26 0 171 0
28AUG26 77.50 C 0.00 0.00 0.00 1.06 -0.01 26 0 267 0
28AUG26 80.00 C 0.74 0.74 0.74 0.65 -0.01 26 15 197 +15
28AUG26 82.50 C 0.00 0.00 0.00 0.39 0.00 26 0 608 0
28AUG26 85.00 C 0.00 0.00 0.00 0.22 -0.01 26 0 135 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 29.29 -0.50 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 28.30 -0.48 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 27.31 -0.50 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 26.37 -0.45 35 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 25.40 -0.41 38 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 24.39 -0.43 33 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.41 -0.46 34 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.42 -0.43 33 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.46 -0.43 34 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.48 -0.43 33 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 18.00 -0.35 29 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 15.57 -0.41 27 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 13.16 -0.41 25 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 10.92 -0.02 25 0 59 0
29SEP26 62.50 C 0.00 0.00 0.00 8.83 -0.03 25 0 194 0
29SEP26 65.00 C 0.00 0.00 0.00 6.76 -0.24 24 0 121 0
29SEP26 67.50 C 0.00 0.00 0.00 5.17 -0.19 24 0 386 0
29SEP26 70.00 C 0.00 0.00 0.00 3.86 -0.14 25 0 552 0
29SEP26 72.50 C 0.00 0.00 0.00 2.80 -0.21 25 0 267 0
29SEP26 75.00 C 0.00 0.00 0.00 2.03 -0.10 25 0 276 0
29SEP26 77.50 C 0.00 0.00 0.00 1.43 -0.03 26 0 259 0
29SEP26 80.00 C 1.11 1.11 1.11 0.96 -0.02 26 15 2,119 +9
29SEP26 82.50 C 0.00 0.00 0.00 0.63 -0.02 26 0 883 0
29SEP26 85.00 C 0.00 0.00 0.00 0.40 -0.02 26 0 18 0
29SEP26 87.50 C 0.00 0.00 0.00 0.25 -0.01 26 0 75 0
29SEP26 90.00 C 0.00 0.00 0.00 0.15 -0.01 25 0 106 0
29SEP26 92.50 C 0.00 0.00 0.00 0.09 -0.01 25 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 28.36 -0.42 31 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 27.38 -0.43 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 26.39 -0.43 31 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 25.40 -0.41 30 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 24.41 -0.41 29 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 23.43 -0.44 28 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.42 -0.43 26 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 21.46 -0.43 26 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.48 -0.43 26 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 18.10 -0.25 26 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 15.78 -0.20 25 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 13.60 -0.05 25 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 11.47 -0.08 24 0 427 0
30DEC26 62.50 C 0.00 0.00 0.00 9.67 -0.03 25 0 294 0
30DEC26 65.00 C 0.00 0.00 0.00 7.93 -0.11 24 0 1,019 0
30DEC26 67.50 C 0.00 0.00 0.00 6.46 -0.11 24 0 236 0
30DEC26 70.00 C 0.00 0.00 0.00 5.07 -0.26 24 0 90 0
30DEC26 72.50 C 0.00 0.00 0.00 4.13 -0.16 24 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 3.26 -0.16 24 0 102 0
30DEC26 77.50 C 0.00 0.00 0.00 2.55 -0.10 25 0 109 0
30DEC26 80.00 C 0.00 0.00 0.00 1.94 -0.10 25 0 108 0
30DEC26 82.50 C 0.00 0.00 0.00 1.47 -0.09 25 0 40 0
30DEC26 85.00 C 0.00 0.00 0.00 1.10 -0.08 24 0 28 0
30DEC26 87.50 C 0.00 0.00 0.00 0.81 -0.06 24 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.59 -0.05 24 0 31 0
30DEC26 92.50 C 0.00 0.00 0.00 0.41 -0.05 24 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.31 -0.03 24 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 26.58 -0.24 32 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 25.61 -0.20 31 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 24.68 -0.17 30 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 23.75 -0.16 30 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 22.79 -0.06 29 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 21.86 -0.06 28 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 20.95 -0.06 28 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 18.71 -0.07 27 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 16.56 -0.07 26 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 14.51 -0.07 26 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 12.46 -0.19 25 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 10.74 -0.04 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 9.17 -0.05 25 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 7.77 -0.04 25 0 74 0
30MAR27 70.00 C 0.00 0.00 0.00 6.32 -0.24 24 0 14 0
30MAR27 72.50 C 0.00 0.00 0.00 5.34 -0.18 24 0 103 0
30MAR27 75.00 C 0.00 0.00 0.00 4.45 -0.16 24 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 3.67 -0.17 24 0 73 0
30MAR27 80.00 C 0.00 0.00 0.00 3.08 -0.04 25 0 18 0
30MAR27 82.50 C 0.00 0.00 0.00 2.48 -0.04 25 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 2.01 -0.04 25 0 12 0
30MAR27 87.50 C 0.00 0.00 0.00 1.60 -0.03 25 0 6 0
30MAR27 90.00 C 0.00 0.00 0.00 1.26 -0.04 25 0 23 0
30MAR27 92.50 C 0.00 0.00 0.00 1.01 0.00 25 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 0.78 0.00 25 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 24.08 -0.04 27 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 23.16 -0.05 26 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 22.26 -0.04 26 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 21.36 -0.05 25 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 19.19 -0.04 25 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 17.10 -0.05 24 0 8 0
29JUN27 57.50 C 0.00 0.00 0.00 15.06 -0.10 24 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 13.00 -0.85 23 0 20 0
29JUN27 62.50 C 0.00 0.00 0.00 11.38 -0.19 23 0 32 0
29JUN27 65.00 C 0.00 0.00 0.00 9.94 -0.06 23 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 8.61 -0.07 24 0 2 0
29JUN27 70.00 C 7.10 7.10 7.10 7.41 -0.07 24 30 53 +30
29JUN27 72.50 C 0.00 0.00 0.00 6.34 -0.07 24 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 5.42 -0.07 24 0 117 0
29JUN27 77.50 C 0.00 0.00 0.00 4.58 -0.07 24 0 108 0
29JUN27 80.00 C 0.00 0.00 0.00 3.87 -0.11 24 0 45 0
29JUN27 82.50 C 0.00 0.00 0.00 3.30 -0.12 24 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 2.75 -0.15 24 0 12 0
29JUN27 87.50 C 0.00 0.00 0.00 2.42 -0.06 25 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 1.99 -0.05 25 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 1.66 0.00 25 0 15 0
TOTAL CALL 432 19,617 +55
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 133 0 111 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 128 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 123 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 118 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 113 0 78 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 108 0 34 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 104 0 24 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 100 0 14 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 95 0 47 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 91 0 172 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 87 0 25 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 83 0 112 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 79 0 314 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 75 0 198 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 72 0 405 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 68 0 407 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 59 0 377 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 351 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 42 0 388 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 34 0 562 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 1,019 0
29JUN26 65.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 1,006 0
29JUN26 67.50 P 0.32 0.32 0.32 0.33 -0.04 23 1 1,236 -1
29JUN26 70.00 P 1.25 1.25 1.07 1.20 -0.01 23 120 583 +10
29JUN26 72.50 P 0.00 0.00 0.00 2.87 -0.01 25 0 184 0
29JUN26 75.00 P 0.00 0.00 0.00 5.14 +0.07 30 0 90 0
29JUN26 77.50 P 0.00 0.00 0.00 7.45 0.00 0 0 45 0
29JUN26 80.00 P 0.00 0.00 0.00 9.95 0.00 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 12.45 -0.04 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 14.98 -0.01 51 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 17.48 -0.01 58 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 19.98 -0.01 64 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 22.48 -0.01 70 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 24.97 -0.02 73 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 0.00 25 0 146 0
30JUL26 60.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 564 0
30JUL26 62.50 P 0.00 0.00 0.00 0.19 -0.04 23 0 329 0
30JUL26 65.00 P 0.63 0.63 0.60 0.53 -0.06 24 17 214 +2
30JUL26 67.50 P 1.14 1.23 1.14 1.18 -0.02 24 33 219 +33
30JUL26 70.00 P 0.00 0.00 0.00 2.23 +0.01 24 0 108 0
30JUL26 72.50 P 0.00 0.00 0.00 3.74 +0.04 24 0 121 0
30JUL26 75.00 P 0.00 0.00 0.00 5.61 +0.02 25 0 75 0
30JUL26 77.50 P 0.00 0.00 0.00 7.63 -0.04 23 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 9.98 -0.02 23 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 12.45 -0.04 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 14.98 -0.01 31 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 17.48 -0.01 35 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 19.98 -0.04 39 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 22.48 -0.01 42 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 24.98 -0.01 46 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 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 0.00 27 0 141 0
28AUG26 55.00 P 0.00 0.00 0.00 0.05 0.00 26 0 105 0
28AUG26 57.50 P 0.00 0.00 0.00 0.14 0.00 26 0 113 0
28AUG26 60.00 P 0.00 0.00 0.00 0.32 0.00 26 0 248 0
28AUG26 62.50 P 0.00 0.00 0.00 0.66 0.00 26 0 323 0
28AUG26 65.00 P 0.00 0.00 0.00 1.22 +0.01 26 0 445 0
28AUG26 67.50 P 0.00 0.00 0.00 2.05 +0.09 26 0 182 0
28AUG26 70.00 P 0.00 0.00 0.00 3.15 +0.10 26 0 390 0
28AUG26 72.50 P 0.00 0.00 0.00 4.65 +0.16 27 0 242 0
28AUG26 75.00 P 0.00 0.00 0.00 6.28 +0.05 27 0 85 0
28AUG26 77.50 P 0.00 0.00 0.00 8.15 -0.01 26 0 75 0
28AUG26 80.00 P 0.00 0.00 0.00 10.29 0.00 26 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 12.57 0.00 26 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 14.99 0.00 27 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 17.48 -0.01 29 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 19.98 -0.04 32 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 22.48 -0.01 35 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 24.98 -0.01 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 35 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 32 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 0.00 26 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.02 0.00 27 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 0.03 0.00 27 0 173 0
29SEP26 52.50 P 0.00 0.00 0.00 0.06 -0.01 25 0 383 0
29SEP26 55.00 P 0.00 0.00 0.00 0.15 -0.01 25 0 391 0
29SEP26 57.50 P 0.00 0.00 0.00 0.33 -0.01 26 0 198 0
29SEP26 60.00 P 0.00 0.00 0.00 0.64 -0.01 26 0 358 0
29SEP26 62.50 P 0.00 0.00 0.00 1.13 -0.03 26 0 181 0
29SEP26 65.00 P 0.00 0.00 0.00 1.85 +0.01 26 0 294 0
29SEP26 67.50 P 0.00 0.00 0.00 2.81 +0.02 26 0 160 0
29SEP26 70.00 P 4.07 4.07 4.07 4.06 +0.06 26 15 320 0
29SEP26 72.50 P 0.00 0.00 0.00 5.56 +0.05 26 0 201 0
29SEP26 75.00 P 0.00 0.00 0.00 7.29 +0.01 27 0 128 0
29SEP26 77.50 P 0.00 0.00 0.00 8.96 -0.02 25 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 11.01 -0.02 25 0 62 0
29SEP26 82.50 P 0.00 0.00 0.00 13.57 +0.10 30 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 15.85 -0.02 31 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 18.19 +0.01 32 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 20.58 +0.05 33 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 22.99 0.00 35 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 25.43 +0.01 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 0.00 24 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.02 0.00 25 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.03 0.00 25 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.04 0.00 25 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 30 0
30DEC26 48.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 885 0
30DEC26 49.00 P 0.00 0.00 0.00 0.10 -0.01 25 0 69 0
30DEC26 50.00 P 0.00 0.00 0.00 0.13 -0.02 24 0 233 0
30DEC26 52.50 P 0.00 0.00 0.00 0.26 -0.03 24 0 287 0
30DEC26 55.00 P 0.00 0.00 0.00 0.47 -0.04 24 0 165 0
30DEC26 57.50 P 0.00 0.00 0.00 0.79 -0.06 24 0 177 0
30DEC26 60.00 P 1.45 1.45 1.45 1.27 -0.08 25 8 429 -8
30DEC26 62.50 P 0.00 0.00 0.00 1.92 -0.06 25 0 206 0
30DEC26 65.00 P 0.00 0.00 0.00 2.76 -0.02 25 0 190 0
30DEC26 67.50 P 0.00 0.00 0.00 3.82 +0.03 25 0 59 0
30DEC26 70.00 P 0.00 0.00 0.00 5.04 +0.01 25 0 131 0
30DEC26 72.50 P 0.00 0.00 0.00 6.55 +0.04 25 0 23 0
30DEC26 75.00 P 0.00 0.00 0.00 8.07 -0.24 25 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 9.74 -0.09 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 11.66 -0.40 24 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 14.06 -0.10 27 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 16.26 -0.03 27 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 18.50 0.00 28 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 20.79 -0.01 28 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 23.14 -0.03 29 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 25.53 +0.02 30 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.10 0.00 25 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.13 0.00 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.21 -0.01 25 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.27 -0.01 25 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.33 -0.02 25 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.56 -0.02 25 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.89 -0.02 25 0 26 0
30MAR27 57.50 P 0.00 0.00 0.00 1.35 -0.02 25 0 75 0
30MAR27 60.00 P 0.00 0.00 0.00 1.95 +0.03 25 0 63 0
30MAR27 62.50 P 0.00 0.00 0.00 2.65 +0.04 25 0 46 0
30MAR27 65.00 P 0.00 0.00 0.00 3.51 +0.04 24 0 49 0
30MAR27 67.50 P 0.00 0.00 0.00 4.54 +0.03 24 0 6 0
30MAR27 70.00 P 0.00 0.00 0.00 5.82 +0.07 24 0 17 0
30MAR27 72.50 P 0.00 0.00 0.00 7.31 +0.11 25 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 8.80 -0.04 25 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 10.52 -0.15 25 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 12.35 -0.21 24 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 14.50 -0.07 25 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 16.60 -0.05 26 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 18.77 -0.02 26 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 21.02 -0.01 26 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 23.32 0.00 27 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 25.65 0.00 27 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 0.32 -0.01 25 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.39 -0.01 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.47 -0.03 25 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.57 -0.01 25 0 2 0
29JUN27 52.50 P 0.00 0.00 0.00 0.89 -0.03 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 1.31 -0.03 25 0 19 0
29JUN27 57.50 P 0.00 0.00 0.00 1.85 -0.04 25 0 28 0
29JUN27 60.00 P 2.70 2.70 2.70 2.52 -0.05 25 12 15 +12
29JUN27 62.50 P 3.45 3.45 3.45 3.33 -0.06 25 5 6 +5
29JUN27 65.00 P 0.00 0.00 0.00 4.32 -0.06 25 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 5.46 -0.07 25 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 6.74 -0.06 25 0 155 0
29JUN27 72.50 P 0.00 0.00 0.00 8.16 -0.07 25 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 9.75 -0.07 26 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 11.46 -0.07 26 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 13.30 -0.06 26 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 15.26 -0.06 26 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 17.30 -0.05 27 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 19.34 -0.07 27 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 21.48 -0.04 27 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 23.73 +0.02 27 0 0 0
TOTAL PUT 211 20,434 +53
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$ 46.40
29JUN26 23.00 C 0.00 0.00 0.00 23.46 -0.57 162 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 22.47 -0.52 157 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.46 -0.56 143 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.43 -0.58 106 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 19.44 -0.57 112 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.47 -0.54 122 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.47 -0.52 114 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.43 -0.58 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 15.45 -0.56 90 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.43 -0.58 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.47 -0.55 84 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.43 -0.59 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.47 -0.55 71 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.44 -0.58 49 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.44 -0.56 43 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.44 -0.58 36 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 7.44 -0.58 30 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.44 -0.58 0 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 5.44 -0.59 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 4.45 -0.58 23 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 3.48 -0.57 23 0 9 0
29JUN26 44.00 C 0.00 0.00 0.00 2.56 -0.55 23 0 25 0
29JUN26 45.00 C 0.00 0.00 0.00 1.69 -0.52 22 0 65 0
29JUN26 46.00 C 1.16 1.16 1.16 1.05 -0.39 23 2 95 0
29JUN26 47.00 C 0.00 0.00 0.00 0.58 -0.30 23 0 168 0
29JUN26 48.00 C 0.00 0.00 0.00 0.29 -0.21 23 0 124 0
29JUN26 49.00 C 0.00 0.00 0.00 0.13 -0.12 24 0 98 0
29JUN26 50.00 C 0.00 0.00 0.00 0.05 -0.06 24 0 162 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 28 0 58 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 37 0 80 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 45 0 26 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 53 0 8 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 61 0 21 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 11.52 -0.58 26 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 10.52 -0.59 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.48 -0.63 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.62 -0.50 34 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.55 -0.67 23 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.58 -0.58 23 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 5.64 -0.56 24 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 4.73 -0.55 23 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 3.88 -0.53 23 0 2 0
30JUL26 44.00 C 0.00 0.00 0.00 3.10 -0.49 23 0 36 0
30JUL26 45.00 C 0.00 0.00 0.00 2.34 -0.48 22 0 20 0
30JUL26 46.00 C 0.00 0.00 0.00 1.77 -0.38 23 0 61 0
30JUL26 47.00 C 0.00 0.00 0.00 1.29 -0.34 23 0 105 0
30JUL26 48.00 C 0.00 0.00 0.00 0.92 -0.30 23 0 157 0
30JUL26 49.00 C 0.72 0.72 0.72 0.63 -0.27 23 15 138 +15
30JUL26 50.00 C 0.52 0.53 0.52 0.44 -0.18 24 16 155 +15
30JUL26 52.50 C 0.20 0.20 0.20 0.14 -0.08 24 2 158 +2
30JUL26 55.00 C 0.10 0.10 0.10 0.04 -0.03 24 15 91 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 21 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 10.75 -0.45 35 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 9.76 -0.59 33 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 8.81 -0.56 31 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.74 -0.68 25 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.83 -0.55 25 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.95 -0.54 25 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.13 -0.51 25 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 4.35 -0.50 25 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 3.65 -0.46 25 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 2.92 -0.46 24 0 56 0
28AUG26 46.00 C 0.00 0.00 0.00 2.38 -0.40 24 0 96 0
28AUG26 47.00 C 0.00 0.00 0.00 1.90 -0.37 24 0 49 0
28AUG26 48.00 C 0.00 0.00 0.00 1.50 -0.35 24 0 42 0
28AUG26 49.00 C 0.00 0.00 0.00 1.19 -0.32 25 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 0.95 -0.23 25 0 277 0
28AUG26 52.50 C 0.00 0.00 0.00 0.46 -0.13 25 0 348 0
28AUG26 55.00 C 0.00 0.00 0.00 0.20 -0.08 25 0 16 0
28AUG26 57.50 C 0.00 0.00 0.00 0.08 -0.04 25 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 28 0 18 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.59 -0.58 35 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.60 -0.58 35 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.60 -0.58 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.61 -0.58 26 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.62 -0.58 28 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.63 -0.58 28 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.64 -0.58 27 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.74 -0.49 34 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.76 -0.50 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.79 -0.58 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.82 -0.58 29 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.87 -0.57 28 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.88 -0.62 25 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.99 -0.54 25 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 6.15 -0.52 25 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.36 -0.49 25 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 4.63 -0.45 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 3.95 -0.42 25 0 27 0
29SEP26 45.00 C 0.00 0.00 0.00 3.23 -0.44 24 0 53 0
29SEP26 46.00 C 0.00 0.00 0.00 2.70 -0.38 24 0 20 0
29SEP26 47.00 C 0.00 0.00 0.00 2.23 -0.34 24 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 1.83 -0.34 24 0 135 0
29SEP26 49.00 C 1.59 1.59 1.59 1.49 -0.32 24 15 241 +15
29SEP26 50.00 C 1.29 1.29 1.29 1.23 -0.25 25 1 106 0
29SEP26 52.50 C 0.00 0.00 0.00 0.69 -0.15 25 0 99 0
29SEP26 55.00 C 0.00 0.00 0.00 0.36 -0.09 25 0 162 0
29SEP26 57.50 C 0.00 0.00 0.00 0.18 -0.05 25 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 0.08 -0.03 25 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.61 -0.58 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.62 -0.58 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.79 -0.43 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.80 -0.51 30 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.83 -0.55 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.90 -0.53 28 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.97 -0.54 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.07 -0.52 27 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.18 -0.53 26 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.34 -0.51 26 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.38 -0.53 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.63 -0.51 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.92 -0.48 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.24 -0.48 23 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 4.63 -0.46 23 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 4.07 -0.42 23 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 3.54 -0.42 23 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 3.09 -0.37 23 0 24 0
30DEC26 48.00 C 0.00 0.00 0.00 2.65 -0.36 23 0 35 0
30DEC26 49.00 C 2.45 2.48 2.43 2.30 -0.33 24 186 239 +166
30DEC26 50.00 C 0.00 0.00 0.00 2.00 -0.30 24 0 34 0
30DEC26 52.50 C 1.50 1.50 1.44 1.33 -0.24 24 22 52 +22
30DEC26 55.00 C 0.00 0.00 0.00 0.85 -0.18 24 0 44 0
30DEC26 57.50 C 0.00 0.00 0.00 0.54 -0.12 24 0 100 0
30DEC26 60.00 C 0.00 0.00 0.00 0.33 -0.08 24 0 78 0
30DEC26 62.50 C 0.00 0.00 0.00 0.19 -0.06 23 0 45 0
30DEC26 65.00 C 0.00 0.00 0.00 0.11 -0.04 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.07 -0.02 24 0 86 0
30DEC26 70.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.08 -0.76 24 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.22 -0.75 24 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.37 -0.72 24 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.73 -0.45 25 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.95 -0.40 25 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.17 -0.43 25 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.35 -0.52 24 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.67 -0.53 24 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.06 -0.49 24 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 5.45 -0.50 24 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 4.92 -0.46 24 0 13 0
30MAR27 46.00 C 0.00 0.00 0.00 4.40 -0.46 24 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.95 -0.55 24 0 21 0
30MAR27 48.00 C 0.00 0.00 0.00 3.50 -0.42 24 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 3.13 -0.37 24 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 2.70 -0.43 23 0 4 0
30MAR27 52.50 C 0.00 0.00 0.00 2.01 -0.28 24 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.49 -0.26 24 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 1.05 -0.21 24 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.73 -0.16 24 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 0.50 -0.13 24 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.33 -0.10 24 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.23 -0.07 24 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.15 -0.05 24 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.10 -0.04 24 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.70 -0.52 24 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.91 -0.50 24 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.14 -0.48 24 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.41 -0.47 24 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.70 -0.44 24 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.03 -0.43 24 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.39 -0.40 24 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.79 -0.39 24 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 6.21 -0.38 24 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 5.52 -0.34 23 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.01 -0.34 23 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 4.58 -0.30 23 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.15 -0.30 23 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.77 -0.25 23 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.41 -0.25 23 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 2.64 -0.20 24 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.02 -0.16 24 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.53 -0.18 24 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.21 -0.11 24 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.87 -0.08 24 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.64 -0.07 24 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.47 -0.06 24 0 0 0
TOTAL CALL 274 4,945 +235
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 140 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 96 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 90 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 84 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 72 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 44 0 17 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 39 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 34 0 46 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 29 0 93 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 24 0 171 0
29JUN26 43.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 331 0
29JUN26 44.00 P 0.15 0.15 0.14 0.12 +0.04 24 20 92 +15
29JUN26 45.00 P 0.30 0.30 0.30 0.31 +0.10 24 2 274 +2
29JUN26 46.00 P 0.56 0.56 0.56 0.66 +0.19 24 3 286 0
29JUN26 47.00 P 1.09 1.09 1.09 1.20 +0.30 25 5 196 +5
29JUN26 48.00 P 0.00 0.00 0.00 1.91 +0.39 26 0 261 0
29JUN26 49.00 P 0.00 0.00 0.00 2.69 +0.47 23 0 172 0
29JUN26 50.00 P 0.00 0.00 0.00 3.62 +0.53 23 0 103 0
29JUN26 52.50 P 0.00 0.00 0.00 6.10 +0.58 0 0 54 0
29JUN26 55.00 P 0.00 0.00 0.00 8.60 +0.58 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 11.10 +0.56 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.69 +0.63 77 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.10 +0.49 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.72 +0.70 100 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.22 +0.70 109 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.60 +0.46 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 26.21 +0.58 124 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 28.73 +0.67 134 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 47 0
30JUL26 40.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 43 0
30JUL26 41.00 P 0.00 0.00 0.00 0.10 +0.02 23 0 87 0
30JUL26 42.00 P 0.00 0.00 0.00 0.19 +0.03 24 0 70 0
30JUL26 43.00 P 0.35 0.35 0.35 0.35 +0.07 24 5 100 0
30JUL26 44.00 P 0.00 0.00 0.00 0.57 +0.10 24 0 152 0
30JUL26 45.00 P 0.87 0.87 0.87 0.89 +0.16 24 16 172 0
30JUL26 46.00 P 0.00 0.00 0.00 1.31 +0.21 24 0 135 0
30JUL26 47.00 P 1.74 1.74 1.74 1.84 +0.26 24 6 95 +6
30JUL26 48.00 P 0.00 0.00 0.00 2.47 +0.31 25 0 123 0
30JUL26 49.00 P 0.00 0.00 0.00 3.11 +0.36 23 0 211 0
30JUL26 50.00 P 0.00 0.00 0.00 3.90 +0.41 23 0 156 0
30JUL26 52.50 P 0.00 0.00 0.00 6.14 +0.52 23 0 33 0
30JUL26 55.00 P 0.00 0.00 0.00 8.60 +0.58 0 0 69 0
30JUL26 57.50 P 0.00 0.00 0.00 11.10 +0.56 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 13.69 +0.63 45 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.10 +0.49 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.72 +0.70 58 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.22 +0.70 63 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.60 +0.46 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 26.21 +0.58 72 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 28.73 +0.67 78 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 3 0
28AUG26 39.00 P 0.00 0.00 0.00 0.13 +0.02 25 0 3 0
28AUG26 40.00 P 0.00 0.00 0.00 0.21 +0.03 25 0 2 0
28AUG26 41.00 P 0.00 0.00 0.00 0.34 +0.05 25 0 23 0
28AUG26 42.00 P 0.00 0.00 0.00 0.51 +0.07 25 0 26 0
28AUG26 43.00 P 0.00 0.00 0.00 0.74 +0.11 25 0 89 0
28AUG26 44.00 P 0.00 0.00 0.00 1.04 +0.16 26 0 47 0
28AUG26 45.00 P 0.00 0.00 0.00 1.41 +0.21 26 0 106 0
28AUG26 46.00 P 0.00 0.00 0.00 1.87 +0.26 26 0 74 0
28AUG26 47.00 P 0.00 0.00 0.00 2.40 +0.29 26 0 99 0
28AUG26 48.00 P 0.00 0.00 0.00 3.00 +0.32 26 0 90 0
28AUG26 49.00 P 0.00 0.00 0.00 3.57 +0.33 25 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 4.30 +0.38 25 0 36 0
28AUG26 52.50 P 0.00 0.00 0.00 6.35 +0.47 25 0 30 0
28AUG26 55.00 P 0.00 0.00 0.00 8.67 +0.56 26 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.10 +0.56 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 13.69 +0.63 37 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.10 +0.49 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.72 +0.70 47 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 21.22 +0.70 52 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 23.60 +0.46 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 26.21 +0.58 59 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 28.73 +0.67 63 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 38 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 33 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 29 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 0.03 +0.01 26 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.04 0.00 25 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 0.12 +0.02 25 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.18 +0.02 25 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 0.28 +0.04 25 0 11 0
29SEP26 40.00 P 0.00 0.00 0.00 0.42 +0.05 25 0 74 0
29SEP26 41.00 P 0.00 0.00 0.00 0.61 +0.08 25 0 61 0
29SEP26 42.00 P 0.00 0.00 0.00 0.85 +0.12 25 0 34 0
29SEP26 43.00 P 0.00 0.00 0.00 1.14 +0.17 25 0 99 0
29SEP26 44.00 P 0.00 0.00 0.00 1.49 +0.21 25 0 123 0
29SEP26 45.00 P 0.00 0.00 0.00 1.91 +0.25 25 0 70 0
29SEP26 46.00 P 2.32 2.32 2.32 2.39 +0.29 26 7 183 +7
29SEP26 47.00 P 2.85 2.85 2.85 2.95 +0.30 26 50 223 0
29SEP26 48.00 P 0.00 0.00 0.00 3.56 +0.32 26 0 201 0
29SEP26 49.00 P 0.00 0.00 0.00 4.11 +0.23 25 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 4.81 +0.37 25 0 67 0
29SEP26 52.50 P 0.00 0.00 0.00 6.78 +0.45 25 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 9.09 +0.64 28 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.39 +0.40 28 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.78 +0.55 30 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.19 +0.55 30 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.72 +0.64 36 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.22 +0.69 39 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.60 +0.46 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.21 +0.58 46 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.73 +0.67 50 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 23 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.07 +0.01 24 0 14 0
30DEC26 34.00 P 0.00 0.00 0.00 0.10 0.00 24 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 0.15 +0.01 23 0 31 0
30DEC26 36.00 P 0.00 0.00 0.00 0.22 +0.01 23 0 5 0
30DEC26 37.00 P 0.00 0.00 0.00 0.32 +0.02 24 0 11 0
30DEC26 38.00 P 0.00 0.00 0.00 0.45 +0.03 24 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.62 +0.05 24 0 12 0
30DEC26 40.00 P 0.00 0.00 0.00 0.81 +0.06 24 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 1.06 +0.11 24 0 18 0
30DEC26 42.00 P 0.00 0.00 0.00 1.35 +0.16 24 0 54 0
30DEC26 43.00 P 1.65 1.65 1.61 1.68 +0.18 24 22 30 0
30DEC26 44.00 P 2.03 2.03 2.01 2.08 +0.23 24 33 39 +22
30DEC26 45.00 P 2.38 2.46 2.38 2.53 +0.29 24 22 99 +22
30DEC26 46.00 P 2.90 2.90 2.86 3.01 +0.20 24 18 81 +18
30DEC26 47.00 P 0.00 0.00 0.00 3.57 +0.34 24 0 18 0
30DEC26 48.00 P 0.00 0.00 0.00 4.04 +0.25 23 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 4.67 +0.27 23 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 5.34 +0.31 23 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 7.19 +0.37 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.31 +0.26 24 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.51 +0.38 24 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.92 +0.51 26 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.28 +0.53 27 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.72 +0.56 28 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.22 +0.66 31 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.60 +0.46 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.21 +0.58 36 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.73 +0.67 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.34 0.00 24 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 0.46 +0.01 24 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.59 +0.03 24 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.77 +0.03 24 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 0.96 +0.03 24 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 1.17 +0.03 23 0 20 0
30MAR27 41.00 P 1.32 1.32 1.32 1.45 +0.06 23 15 30 +14
30MAR27 42.00 P 0.00 0.00 0.00 1.75 +0.06 23 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 2.11 +0.09 23 0 24 0
30MAR27 44.00 P 0.00 0.00 0.00 2.49 +0.09 23 0 27 0
30MAR27 45.00 P 0.00 0.00 0.00 2.93 +0.12 23 0 46 0
30MAR27 46.00 P 0.00 0.00 0.00 3.40 +0.14 23 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 4.04 +0.29 24 0 18 0
30MAR27 48.00 P 0.00 0.00 0.00 4.60 +0.18 24 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 5.22 +0.22 24 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.86 +0.23 24 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.63 +0.30 24 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.54 +0.25 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.78 +0.43 24 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.03 +0.42 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.29 +0.38 24 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.72 +0.51 25 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.22 +0.61 27 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.60 +0.46 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.21 +0.58 32 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.73 +0.66 35 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.69 +0.07 24 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.88 +0.09 24 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 1.08 +0.10 24 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 1.37 +0.12 24 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.65 +0.15 24 0 19 0
29JUN27 41.00 P 0.00 0.00 0.00 1.97 +0.16 24 0 12 0
29JUN27 42.00 P 0.00 0.00 0.00 2.32 +0.19 24 0 3 0
29JUN27 43.00 P 0.00 0.00 0.00 2.72 +0.20 24 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 3.14 +0.22 25 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 3.62 +0.25 25 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 4.11 +0.26 25 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 4.67 +0.29 25 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 5.24 +0.30 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 5.87 +0.35 25 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 6.52 +0.35 25 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 8.29 +0.40 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 9.94 +0.15 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 11.99 +0.13 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 14.16 +0.51 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 16.42 +0.51 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.76 +0.54 24 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.22 +0.61 25 0 0 0
TOTAL PUT 224 6,943 +111
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLI - CHINA LIFE INSURANCE CLOSING PRICE HK$ 30.40
29JUN26 10.00 C 0.00 0.00 0.00 20.43 -0.76 243 0 30 0
29JUN26 10.50 C 0.00 0.00 0.00 19.94 -0.75 244 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 19.43 -0.76 222 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 18.93 -0.76 212 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 18.42 -0.77 185 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 17.93 -0.75 193 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 17.44 -0.75 196 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 16.93 -0.80 176 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 16.44 -0.76 179 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 15.93 -0.77 161 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 15.50 -0.70 196 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 14.95 -0.75 163 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 14.48 -0.72 172 0 10 0
29JUN26 16.50 C 0.00 0.00 0.00 13.95 -0.74 149 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 13.42 -0.77 107 0 24 0
29JUN26 17.50 C 0.00 0.00 0.00 12.92 -0.78 101 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 12.44 -0.75 122 0 197 0
29JUN26 18.50 C 0.00 0.00 0.00 11.92 -0.78 87 0 76 0
29JUN26 19.00 C 0.00 0.00 0.00 11.45 -0.74 116 0 84 0
29JUN26 19.50 C 0.00 0.00 0.00 10.93 -0.76 96 0 18 0
29JUN26 20.00 C 0.00 0.00 0.00 10.60 -0.59 144 0 471 0
29JUN26 21.00 C 0.00 0.00 0.00 9.43 -0.77 80 0 98 0
29JUN26 22.00 C 0.00 0.00 0.00 8.45 -0.76 82 0 82 0
29JUN26 23.00 C 0.00 0.00 0.00 7.43 -0.78 60 0 1,272 0
29JUN26 24.00 C 0.00 0.00 0.00 6.60 -0.58 90 0 319 0
29JUN26 25.00 C 0.00 0.00 0.00 5.65 -0.57 83 0 1,548 0
29JUN26 26.00 C 0.00 0.00 0.00 4.66 -0.55 72 0 1,301 0
29JUN26 27.00 C 3.43 3.43 3.43 3.69 -0.58 61 60 3,846 +60
29JUN26 28.00 C 2.76 2.76 2.48 2.61 -0.75 42 170 5,196 +30
29JUN26 29.00 C 2.10 2.13 1.70 1.80 -0.64 40 73 5,820 -2
29JUN26 30.00 C 1.53 1.53 1.06 1.09 -0.68 37 132 8,006 -17
29JUN26 31.00 C 0.85 0.97 0.60 0.67 -0.41 40 255 3,368 +40
29JUN26 32.00 C 0.60 0.60 0.33 0.39 -0.29 41 113 1,392 -10
29JUN26 33.00 C 0.40 0.40 0.18 0.23 -0.17 44 87 1,256 -26
29JUN26 34.00 C 0.17 0.18 0.09 0.13 -0.12 45 182 1,652 -100
29JUN26 35.00 C 0.10 0.10 0.09 0.07 -0.07 46 2 2,817 -1
29JUN26 36.00 C 0.04 0.04 0.04 0.04 -0.04 48 5 1,417 0
29JUN26 37.00 C 0.00 0.00 0.00 0.02 -0.03 49 0 799 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 419 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 262 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 59 0 4,487 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 64 0 213 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 68 0 415 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 73 0 58 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 77 0 166 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 81 0 116 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 85 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 89 0 19 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 93 0 807 0
30JUL26 16.00 C 0.00 0.00 0.00 14.48 -0.73 123 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 13.96 -0.75 112 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 13.47 -0.74 110 0 15 0
30JUL26 17.50 C 0.00 0.00 0.00 12.98 -0.73 108 0 15 0
30JUL26 18.00 C 0.00 0.00 0.00 12.47 -0.72 100 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 12.04 -0.67 108 0 15 0
30JUL26 19.00 C 0.00 0.00 0.00 11.46 -0.76 89 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 10.96 -0.76 84 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 10.60 -0.61 99 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 9.45 -0.77 70 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 8.47 -0.76 66 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 7.46 -0.76 57 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.60 -0.63 64 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.65 -0.57 59 0 15 0
30JUL26 26.00 C 0.00 0.00 0.00 4.66 -0.56 51 0 169 0
30JUL26 27.00 C 3.56 3.56 3.50 3.69 -0.59 44 34 2,264 +11
30JUL26 28.00 C 2.66 2.66 2.66 2.69 -0.67 35 1 1,221 0
30JUL26 29.00 C 2.07 2.07 2.07 2.00 -0.68 36 20 1,663 0
30JUL26 30.00 C 1.81 1.81 1.45 1.48 -0.47 37 286 1,798 +236
30JUL26 31.00 C 1.18 1.18 1.07 1.07 -0.45 37 43 1,117 -15
30JUL26 32.00 C 0.80 0.82 0.75 0.77 -0.34 38 48 1,375 -12
30JUL26 33.00 C 0.71 0.71 0.59 0.54 -0.28 38 7 1,122 -1
30JUL26 34.00 C 0.38 0.38 0.38 0.38 -0.21 39 9 757 -9
30JUL26 35.00 C 0.37 0.37 0.27 0.26 -0.16 39 152 822 +128
30JUL26 36.00 C 0.22 0.22 0.19 0.18 -0.12 40 13 684 0
30JUL26 37.00 C 0.00 0.00 0.00 0.12 -0.09 40 0 436 0
30JUL26 38.00 C 0.10 0.10 0.10 0.09 -0.06 41 10 161 +10
30JUL26 39.00 C 0.10 0.10 0.10 0.06 -0.05 41 150 192 +150
30JUL26 40.00 C 0.00 0.00 0.00 0.04 -0.03 42 0 1,120 0
30JUL26 41.00 C 0.00 0.00 0.00 0.03 -0.02 43 0 127 0
30JUL26 42.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 422 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 657 0
28AUG26 17.50 C 0.00 0.00 0.00 12.98 -0.74 88 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 12.47 -0.75 83 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 12.04 -0.67 88 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 11.51 -0.71 80 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 11.02 -0.70 78 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 10.60 -0.62 80 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 9.46 -0.76 60 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 8.49 -0.74 57 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 7.50 -0.72 51 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 6.60 -0.65 52 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 5.65 -0.57 47 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 4.66 -0.62 41 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 3.75 -0.69 37 0 261 0
28AUG26 28.00 C 3.50 3.50 3.50 3.05 -0.62 37 1 809 -1
28AUG26 29.00 C 0.00 0.00 0.00 2.46 -0.57 37 0 1,141 0
28AUG26 30.00 C 0.00 0.00 0.00 1.96 -0.51 37 0 291 0
28AUG26 31.00 C 1.64 1.64 1.64 1.56 -0.47 38 1 318 +1
28AUG26 32.00 C 1.50 1.50 1.24 1.23 -0.42 38 4 324 -1
28AUG26 33.00 C 0.97 0.97 0.97 0.93 -0.40 38 5 418 -1
28AUG26 34.00 C 0.00 0.00 0.00 0.69 -0.37 38 0 609 0
28AUG26 35.00 C 0.66 0.66 0.66 0.51 -0.35 37 15 363 0
28AUG26 36.00 C 0.58 0.58 0.58 0.36 -0.33 37 15 1,944 +15
28AUG26 37.00 C 0.37 0.37 0.37 0.26 -0.29 37 60 482 +60
28AUG26 38.00 C 0.00 0.00 0.00 0.18 -0.26 37 0 1,079 0
28AUG26 39.00 C 0.00 0.00 0.00 0.12 -0.23 36 0 23 0
28AUG26 40.00 C 0.00 0.00 0.00 0.08 -0.20 36 0 70 0
28AUG26 41.00 C 0.00 0.00 0.00 0.06 -0.17 36 0 43 0
28AUG26 42.00 C 0.00 0.00 0.00 0.04 -0.14 36 0 24 0
28AUG26 43.00 C 0.00 0.00 0.00 0.03 -0.12 37 0 128 0
29SEP26 14.50 C 0.00 0.00 0.00 16.01 -0.70 102 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 15.50 -0.70 97 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 14.95 -0.77 85 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 14.48 -0.73 87 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 13.96 -0.75 80 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 13.47 -0.74 78 0 9 0
29SEP26 17.50 C 0.00 0.00 0.00 12.98 -0.74 76 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 12.47 -0.75 71 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 12.04 -0.67 74 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 11.51 -0.71 69 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.05 -0.67 68 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 10.60 -0.62 68 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 9.46 -0.76 51 0 112 0
29SEP26 22.00 C 0.00 0.00 0.00 8.57 -0.66 54 0 721 0
29SEP26 23.00 C 0.00 0.00 0.00 7.50 -0.72 44 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 6.63 -0.62 45 0 295 0
29SEP26 25.00 C 0.00 0.00 0.00 5.68 -0.57 41 0 1,260 0
29SEP26 26.00 C 0.00 0.00 0.00 4.85 -0.62 39 0 1,812 0
29SEP26 27.00 C 0.00 0.00 0.00 4.05 -0.65 37 0 3,864 0
29SEP26 28.00 C 0.00 0.00 0.00 3.43 -0.58 37 0 1,656 0
29SEP26 29.00 C 0.00 0.00 0.00 2.87 -0.62 37 0 1,278 0
29SEP26 30.00 C 2.48 2.50 2.36 2.39 -0.51 38 79 3,775 0
29SEP26 31.00 C 1.99 1.99 1.99 2.00 -0.45 38 34 1,231 +30
29SEP26 32.00 C 0.00 0.00 0.00 1.66 -0.41 38 0 1,594 0
29SEP26 33.00 C 1.41 1.42 1.37 1.38 -0.35 39 190 2,865 +69
29SEP26 34.00 C 0.00 0.00 0.00 1.14 -0.31 39 0 2,641 0
29SEP26 35.00 C 0.96 0.98 0.94 0.93 -0.30 39 150 2,665 +45
29SEP26 36.00 C 0.80 0.80 0.79 0.76 -0.27 40 60 3,845 +30
29SEP26 37.00 C 0.77 0.77 0.77 0.61 -0.25 40 1 657 0
29SEP26 38.00 C 0.54 0.54 0.54 0.50 -0.21 40 15 1,200 0
29SEP26 39.00 C 0.45 0.45 0.45 0.40 -0.20 40 100 447 +100
29SEP26 40.00 C 0.00 0.00 0.00 0.32 -0.17 40 0 206 0
29SEP26 41.00 C 0.00 0.00 0.00 0.26 -0.16 40 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.21 -0.14 41 0 56 0
29SEP26 43.00 C 0.00 0.00 0.00 0.17 -0.12 41 0 185 0
29SEP26 44.00 C 0.00 0.00 0.00 0.14 -0.11 41 0 19 0
29SEP26 45.00 C 0.00 0.00 0.00 0.11 -0.10 41 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.09 -0.09 42 0 10 0
29SEP26 47.00 C 0.00 0.00 0.00 0.08 -0.07 43 0 120 0
29SEP26 48.00 C 0.00 0.00 0.00 0.06 -0.07 42 0 197 0
30DEC26 16.00 C 0.00 0.00 0.00 14.49 -0.73 65 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 13.99 -0.73 62 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 13.49 -0.72 59 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 13.00 -0.72 57 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 12.50 -0.72 54 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 12.04 -0.68 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 11.51 -0.71 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.05 -0.67 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.60 -0.62 49 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 9.48 -0.74 39 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 8.58 -0.65 39 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 7.70 -0.60 37 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 6.92 -0.52 37 0 28 0
30DEC26 25.00 C 0.00 0.00 0.00 6.17 -0.49 37 0 404 0
30DEC26 26.00 C 0.00 0.00 0.00 5.48 -0.45 37 0 404 0
30DEC26 27.00 C 0.00 0.00 0.00 4.81 -0.62 36 0 1,521 0
30DEC26 28.00 C 0.00 0.00 0.00 4.32 -0.53 37 0 904 0
30DEC26 29.00 C 0.00 0.00 0.00 3.83 -0.47 37 0 328 0
30DEC26 30.00 C 0.00 0.00 0.00 3.28 -0.44 36 0 347 0
30DEC26 31.00 C 0.00 0.00 0.00 2.90 -0.52 37 0 444 0
30DEC26 32.00 C 0.00 0.00 0.00 2.55 -0.41 37 0 859 0
30DEC26 33.00 C 0.00 0.00 0.00 2.24 -0.37 38 0 1,187 0
30DEC26 34.00 C 0.00 0.00 0.00 1.98 -0.34 38 0 2,244 0
30DEC26 35.00 C 0.00 0.00 0.00 1.74 -0.28 38 0 1,187 0
30DEC26 36.00 C 0.00 0.00 0.00 1.54 -0.25 39 0 121 0
30DEC26 37.00 C 0.00 0.00 0.00 1.35 -0.23 39 0 1,045 0
30DEC26 38.00 C 0.00 0.00 0.00 1.19 -0.22 39 0 107 0
30DEC26 39.00 C 0.00 0.00 0.00 1.06 -0.20 40 0 29 0
30DEC26 40.00 C 0.00 0.00 0.00 0.92 -0.20 40 0 83 0
30DEC26 41.00 C 0.00 0.00 0.00 0.82 -0.18 40 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 0.73 -0.16 41 0 26 0
30DEC26 43.00 C 0.00 0.00 0.00 0.64 -0.16 41 0 7 0
30DEC26 44.00 C 0.66 0.66 0.66 0.58 -0.14 41 10 30 -10
30DEC26 45.00 C 0.00 0.00 0.00 0.51 -0.10 42 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 0.45 -0.10 42 0 20 0
30DEC26 47.00 C 0.00 0.00 0.00 0.41 -0.08 42 0 2 0
30DEC26 48.00 C 0.43 0.43 0.43 0.37 -0.07 43 3 112 +3
30MAR27 16.00 C 0.00 0.00 0.00 14.49 -0.73 52 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 13.99 -0.73 50 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 13.49 -0.72 48 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 13.00 -0.72 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 12.50 -0.72 44 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 12.04 -0.68 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 11.51 -0.71 40 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 11.05 -0.67 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.60 -0.63 38 0 17 0
30MAR27 21.00 C 0.00 0.00 0.00 9.77 -0.61 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.94 -0.58 37 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 8.20 -0.52 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.45 -0.58 37 0 101 0
30MAR27 25.00 C 0.00 0.00 0.00 6.75 -0.51 36 0 110 0
30MAR27 26.00 C 6.00 6.00 6.00 5.92 -0.72 34 3 11 +3
30MAR27 27.00 C 0.00 0.00 0.00 5.44 -0.51 35 0 157 0
30MAR27 28.00 C 0.00 0.00 0.00 4.98 -0.41 36 0 118 0
30MAR27 29.00 C 0.00 0.00 0.00 4.49 -0.41 36 0 168 0
30MAR27 30.00 C 0.00 0.00 0.00 3.96 -0.56 36 0 198 0
30MAR27 31.00 C 3.93 3.93 3.92 3.56 -0.47 36 30 155 +12
30MAR27 32.00 C 0.00 0.00 0.00 3.23 -0.41 37 0 290 0
30MAR27 33.00 C 0.00 0.00 0.00 2.88 -0.41 36 0 461 0
30MAR27 34.00 C 0.00 0.00 0.00 2.59 -0.42 37 0 272 0
30MAR27 35.00 C 0.00 0.00 0.00 2.34 -0.37 37 0 348 0
30MAR27 36.00 C 0.00 0.00 0.00 2.12 -0.42 37 0 149 0
30MAR27 37.00 C 0.00 0.00 0.00 1.89 -0.41 37 0 50 0
30MAR27 38.00 C 0.00 0.00 0.00 1.70 -0.41 38 0 70 0
30MAR27 39.00 C 0.00 0.00 0.00 1.53 -0.43 38 0 32 0
30MAR27 40.00 C 0.00 0.00 0.00 1.36 -0.45 38 0 102 0
30MAR27 41.00 C 0.00 0.00 0.00 1.23 -0.49 38 0 12 0
30MAR27 42.00 C 0.00 0.00 0.00 1.10 -0.46 38 0 30 0
30MAR27 43.00 C 0.00 0.00 0.00 1.00 -0.46 38 0 19 0
30MAR27 44.00 C 0.00 0.00 0.00 0.91 -0.45 39 0 138 0
29JUN27 17.50 C 0.00 0.00 0.00 13.01 -0.71 38 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 12.56 -0.69 37 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 12.13 -0.70 37 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 11.59 -0.80 34 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 11.28 -0.72 37 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.90 -0.62 37 0 5 0
29JUN27 21.00 C 0.00 0.00 0.00 10.07 -0.68 36 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.30 -0.70 36 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.64 -0.59 37 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.95 -0.54 37 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 7.27 -0.78 36 0 70 0
29JUN27 26.00 C 0.00 0.00 0.00 6.69 -0.45 36 0 0 0
29JUN27 27.00 C 6.05 6.05 6.05 6.32 -0.23 38 3 6 -3
29JUN27 28.00 C 0.00 0.00 0.00 5.61 -0.59 36 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 5.14 -0.36 36 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 4.60 -0.46 36 0 150 0
29JUN27 31.00 C 0.00 0.00 0.00 4.25 -0.38 36 0 10 0
29JUN27 32.00 C 0.00 0.00 0.00 3.86 -0.38 36 0 7 0
29JUN27 33.00 C 0.00 0.00 0.00 3.53 -0.51 36 0 97 0
29JUN27 34.00 C 0.00 0.00 0.00 3.24 -0.41 37 0 20 0
29JUN27 35.00 C 0.00 0.00 0.00 2.92 -0.45 37 0 2 0
29JUN27 36.00 C 0.00 0.00 0.00 2.72 -0.40 37 0 40 0
29JUN27 37.00 C 0.00 0.00 0.00 2.48 -0.44 37 0 44 0
29JUN27 38.00 C 0.00 0.00 0.00 2.28 -0.44 38 0 11 0
29JUN27 39.00 C 0.00 0.00 0.00 2.03 -0.49 37 0 19 0
29JUN27 40.00 C 0.00 0.00 0.00 1.86 -0.52 37 0 13 0
29JUN27 41.00 C 0.00 0.00 0.00 1.69 -0.54 37 0 114 0
29JUN27 42.00 C 0.00 0.00 0.00 1.53 -0.63 37 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 1.37 - 37 0 0 -
TOTAL CALL 2,631 121,341 +824
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 226 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 217 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 208 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 199 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 190 0 357 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 182 0 46 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 175 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 167 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 160 0 44 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 153 0 84 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 147 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 0.00 111 0 1,550 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 106 0 370 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 101 0 763 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 96 0 737 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 91 0 1,282 0
29JUN26 21.00 P 0.01 0.01 0.01 0.01 0.00 81 30 1,296 0
29JUN26 22.00 P 0.01 0.01 0.01 0.01 0.00 72 115 1,749 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 +0.01 69 0 1,783 0
29JUN26 24.00 P 0.00 0.00 0.00 0.03 +0.02 64 0 1,958 0
29JUN26 25.00 P 0.03 0.04 0.03 0.06 +0.04 61 30 5,951 -30
29JUN26 26.00 P 0.04 0.05 0.04 0.09 +0.06 56 61 4,891 -51
29JUN26 27.00 P 0.06 0.08 0.06 0.15 +0.08 51 51 3,271 -33
29JUN26 28.00 P 0.12 0.18 0.12 0.25 +0.12 47 111 3,461 +7
29JUN26 29.00 P 0.24 0.36 0.22 0.41 +0.15 42 266 3,469 +55
29JUN26 30.00 P 0.50 0.72 0.47 0.70 +0.21 39 59 4,503 -6
29JUN26 31.00 P 1.09 1.30 1.09 1.25 +0.37 40 34 2,032 -4
29JUN26 32.00 P 1.54 1.97 1.54 1.92 +0.44 39 11 868 -11
29JUN26 33.00 P 0.00 0.00 0.00 2.81 +0.60 44 0 243 0
29JUN26 34.00 P 0.00 0.00 0.00 3.82 +0.82 55 0 320 0
29JUN26 35.00 P 0.00 0.00 0.00 4.66 +0.73 48 0 566 0
29JUN26 36.00 P 0.00 0.00 0.00 5.63 +0.75 50 0 60 0
29JUN26 37.00 P 0.00 0.00 0.00 6.61 +0.77 51 0 29 0
29JUN26 38.00 P 0.00 0.00 0.00 7.60 +0.74 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.60 +0.77 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.60 +0.77 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.60 +0.77 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.60 +0.72 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.60 +0.76 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.60 +0.76 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.60 +0.76 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 15.60 +0.76 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.60 +0.71 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 17.60 +0.76 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 71 0 437 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 67 0 345 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 64 0 280 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 45 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 252 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 177 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 232 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 168 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,491 0
30JUL26 22.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 1,042 0
30JUL26 23.00 P 0.00 0.00 0.00 0.04 +0.02 39 0 1,164 0
30JUL26 24.00 P 0.09 0.11 0.09 0.08 +0.04 38 58 2,160 -25
30JUL26 25.00 P 0.15 0.16 0.15 0.16 +0.08 38 21 1,976 +10
30JUL26 26.00 P 0.23 0.30 0.23 0.29 +0.12 38 56 2,394 +48
30JUL26 27.00 P 0.39 0.50 0.38 0.48 +0.15 37 22 3,653 -3
30JUL26 28.00 P 0.64 0.78 0.64 0.76 +0.18 37 54 1,620 +34
30JUL26 29.00 P 1.00 1.18 1.00 1.15 +0.24 37 16 1,498 +11
30JUL26 30.00 P 1.45 1.64 1.45 1.65 +0.33 37 93 1,966 +38
30JUL26 31.00 P 2.00 2.30 2.00 2.23 +0.39 36 109 916 -25
30JUL26 32.00 P 0.00 0.00 0.00 2.96 +0.47 37 0 957 0
30JUL26 33.00 P 0.00 0.00 0.00 3.79 +0.56 39 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 4.69 +0.78 42 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 5.48 +0.56 39 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 6.32 +0.73 34 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 7.29 +0.71 34 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 8.32 +0.72 41 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 9.30 +0.75 42 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 10.18 +0.59 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 11.20 +0.68 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 12.21 +0.72 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 13.30 +0.82 55 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 8 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 14 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 8 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 390 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 192 0
28AUG26 21.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 78 0
28AUG26 22.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 253 0
28AUG26 23.00 P 0.00 0.00 0.00 0.11 +0.03 37 0 865 0
28AUG26 24.00 P 0.00 0.00 0.00 0.20 +0.05 37 0 786 0
28AUG26 25.00 P 0.36 0.36 0.36 0.34 +0.08 37 3 1,201 0
28AUG26 26.00 P 0.00 0.00 0.00 0.54 +0.10 37 0 568 0
28AUG26 27.00 P 0.72 0.79 0.72 0.82 +0.15 37 40 902 0
28AUG26 28.00 P 1.13 1.13 1.13 1.15 +0.20 37 18 1,191 +18
28AUG26 29.00 P 0.00 0.00 0.00 1.58 +0.26 37 0 589 0
28AUG26 30.00 P 2.10 2.10 2.10 2.09 +0.32 37 10 527 0
28AUG26 31.00 P 2.64 2.70 2.63 2.69 +0.39 38 40 380 +15
28AUG26 32.00 P 0.00 0.00 0.00 3.36 +0.45 38 0 191 0
28AUG26 33.00 P 0.00 0.00 0.00 3.93 +0.32 35 0 313 0
28AUG26 34.00 P 0.00 0.00 0.00 4.82 +0.41 37 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 5.60 +0.46 36 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 6.56 +0.57 38 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 7.47 +0.64 38 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 8.41 +0.65 39 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 9.30 +0.63 35 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 10.27 +0.66 33 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 11.25 +0.67 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 12.25 +0.75 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 13.30 +0.77 45 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 119 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 34 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 121 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 173 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 129 0
29SEP26 18.00 P 0.07 0.07 0.07 0.01 0.00 38 50 332 -50
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 264 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 0.00 37 0 516 0
29SEP26 19.50 P 0.00 0.00 0.00 0.03 0.00 37 0 732 0
29SEP26 20.00 P 0.00 0.00 0.00 0.04 0.00 37 0 4,386 0
29SEP26 21.00 P 0.00 0.00 0.00 0.07 0.00 36 0 1,450 0
29SEP26 22.00 P 0.21 0.21 0.21 0.13 +0.01 36 2 2,549 0
29SEP26 23.00 P 0.31 0.31 0.31 0.23 +0.03 37 7 2,200 0
29SEP26 24.00 P 0.42 0.43 0.42 0.37 +0.05 37 120 6,807 -120
29SEP26 25.00 P 0.00 0.00 0.00 0.56 +0.07 37 0 5,160 0
29SEP26 26.00 P 0.81 0.84 0.80 0.82 +0.12 37 255 2,572 +195
29SEP26 27.00 P 0.00 0.00 0.00 1.13 +0.18 37 0 7,346 0
29SEP26 28.00 P 1.46 1.53 1.46 1.50 +0.22 37 246 2,895 +159
29SEP26 29.00 P 1.90 1.97 1.90 1.94 +0.27 37 83 848 -38
29SEP26 30.00 P 2.35 2.35 2.35 2.47 +0.33 38 1 2,415 0
29SEP26 31.00 P 0.00 0.00 0.00 3.06 +0.37 38 0 1,116 0
29SEP26 32.00 P 0.00 0.00 0.00 3.72 +0.44 38 0 1,067 0
29SEP26 33.00 P 0.00 0.00 0.00 4.49 +0.49 39 0 528 0
29SEP26 34.00 P 0.00 0.00 0.00 5.19 +0.49 39 0 270 0
29SEP26 35.00 P 0.00 0.00 0.00 5.90 +0.49 37 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 6.74 +0.42 37 0 716 0
29SEP26 37.00 P 0.00 0.00 0.00 7.61 +0.47 37 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 8.53 +0.58 38 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 9.44 +0.57 38 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 10.36 +0.62 37 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 11.31 +0.55 36 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.25 +0.56 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.30 +0.75 39 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.23 +0.68 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.21 +0.75 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.22 +0.70 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.19 +0.68 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 18.22 +0.70 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 55 0
30DEC26 16.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 155 0
30DEC26 17.50 P 0.00 0.00 0.00 0.04 +0.01 35 0 30 0
30DEC26 18.00 P 0.18 0.18 0.18 0.05 +0.01 35 8 130 -8
30DEC26 18.50 P 0.00 0.00 0.00 0.07 +0.02 35 0 31 0
30DEC26 19.00 P 0.00 0.00 0.00 0.10 +0.03 35 0 78 0
30DEC26 19.50 P 0.00 0.00 0.00 0.12 +0.03 35 0 46 0
30DEC26 20.00 P 0.00 0.00 0.00 0.16 +0.04 35 0 347 0
30DEC26 21.00 P 0.00 0.00 0.00 0.26 +0.06 36 0 494 0
30DEC26 22.00 P 0.00 0.00 0.00 0.40 +0.09 36 0 582 0
30DEC26 23.00 P 0.63 0.64 0.61 0.58 +0.11 36 18 707 +17
30DEC26 24.00 P 0.00 0.00 0.00 0.80 +0.13 36 0 717 0
30DEC26 25.00 P 0.00 0.00 0.00 1.09 +0.16 37 0 2,849 0
30DEC26 26.00 P 0.00 0.00 0.00 1.44 +0.21 37 0 2,826 0
30DEC26 27.00 P 0.00 0.00 0.00 1.83 +0.24 37 0 1,811 0
30DEC26 28.00 P 0.00 0.00 0.00 2.28 +0.26 38 0 542 0
30DEC26 29.00 P 0.00 0.00 0.00 2.77 +0.29 38 0 387 0
30DEC26 30.00 P 0.00 0.00 0.00 3.32 +0.32 38 0 430 0
30DEC26 31.00 P 0.00 0.00 0.00 3.94 +0.41 39 0 162 0
30DEC26 32.00 P 0.00 0.00 0.00 4.58 +0.44 39 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 5.34 +0.59 40 0 1,105 0
30DEC26 34.00 P 0.00 0.00 0.00 5.91 +0.39 39 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 6.66 +0.40 39 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 7.47 +0.45 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.27 +0.46 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.11 +0.47 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.96 +0.48 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.83 +0.50 40 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 11.71 +0.52 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.63 +0.46 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.54 +0.48 40 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.47 +0.61 40 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.37 +0.55 39 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 16.32 +0.60 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.24 +0.55 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.22 +0.64 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 65 0
30MAR27 16.50 P 0.00 0.00 0.00 0.08 +0.01 36 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 0.10 +0.02 36 0 53 0
30MAR27 17.50 P 0.00 0.00 0.00 0.13 +0.02 36 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.16 +0.03 36 0 74 0
30MAR27 18.50 P 0.00 0.00 0.00 0.20 +0.03 36 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.25 +0.04 36 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.31 +0.06 36 0 13 0
30MAR27 20.00 P 0.00 0.00 0.00 0.37 +0.06 36 0 329 0
30MAR27 21.00 P 0.00 0.00 0.00 0.52 +0.08 36 0 404 0
30MAR27 22.00 P 0.00 0.00 0.00 0.72 +0.11 36 0 331 0
30MAR27 23.00 P 0.00 0.00 0.00 0.94 +0.11 36 0 705 0
30MAR27 24.00 P 0.00 0.00 0.00 1.23 +0.15 37 0 1,031 0
30MAR27 25.00 P 0.00 0.00 0.00 1.56 +0.20 37 0 874 0
30MAR27 26.00 P 0.00 0.00 0.00 1.92 +0.24 37 0 1,537 0
30MAR27 27.00 P 0.00 0.00 0.00 2.34 +0.29 37 0 541 0
30MAR27 28.00 P 0.00 0.00 0.00 2.79 +0.34 37 0 349 0
30MAR27 29.00 P 3.12 3.12 3.12 3.28 +0.26 37 95 437 +95
30MAR27 30.00 P 0.00 0.00 0.00 3.84 +0.34 38 0 182 0
30MAR27 31.00 P 4.08 4.08 4.08 4.44 +0.34 38 15 46 +15
30MAR27 32.00 P 0.00 0.00 0.00 5.02 +0.41 38 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 5.77 +0.41 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.39 +0.36 38 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.12 +0.38 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.88 +0.39 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 8.68 +0.42 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.48 +0.43 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.31 +0.40 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.17 +0.50 39 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 12.04 +0.48 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.89 +0.43 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.79 +0.48 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.69 +0.54 40 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 0.22 +0.03 35 0 10 0
29JUN27 18.00 P 0.38 0.38 0.38 0.26 +0.03 35 20 25 +20
29JUN27 18.50 P 0.00 0.00 0.00 0.33 +0.05 35 0 22 0
29JUN27 19.00 P 0.51 0.51 0.51 0.39 +0.05 36 15 18 +15
29JUN27 19.50 P 0.00 0.00 0.00 0.46 +0.06 35 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.55 +0.08 36 0 2 0
29JUN27 21.00 P 0.00 0.00 0.00 0.74 +0.10 36 0 25 0
29JUN27 22.00 P 0.00 0.00 0.00 0.97 +0.11 36 0 190 0
29JUN27 23.00 P 1.25 1.25 1.25 1.25 +0.14 36 3 326 +3
29JUN27 24.00 P 1.62 1.62 1.62 1.57 +0.17 37 30 320 +30
29JUN27 25.00 P 1.86 1.90 1.86 1.94 +0.23 37 50 152 +50
29JUN27 26.00 P 0.00 0.00 0.00 2.31 +0.26 37 0 241 0
29JUN27 27.00 P 0.00 0.00 0.00 2.78 +0.33 37 0 310 0
29JUN27 28.00 P 0.00 0.00 0.00 3.21 +0.33 37 0 95 0
29JUN27 29.00 P 3.63 3.63 3.63 3.60 +0.19 36 15 15 +15
29JUN27 30.00 P 0.00 0.00 0.00 4.36 +0.33 38 0 4 0
29JUN27 31.00 P 0.00 0.00 0.00 4.95 +0.34 38 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 5.57 +0.35 38 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 6.21 +0.36 38 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 6.64 +0.18 36 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 7.51 +0.30 38 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.28 +0.44 38 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.01 +0.42 38 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 9.83 +0.39 38 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.68 +0.51 39 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.45 +0.39 38 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.29 +0.50 39 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.22 +0.48 39 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.08 - 39 0 0 -
TOTAL PUT 2,341 146,972 +446
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLP - CLP HOLDINGS LTD CLOSING PRICE HK$ 73.70
29JUN26 47.00 C 0.00 0.00 0.00 26.75 +0.70 78 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 25.75 +0.70 71 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 24.75 +0.67 63 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 23.75 +0.68 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 21.25 +0.68 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 18.76 +0.71 55 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 16.26 +0.66 44 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 13.76 +0.74 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 11.26 +0.74 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 8.77 +0.75 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 6.27 +0.75 17 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.79 +0.70 14 0 6 0
29JUN26 72.50 C 1.37 1.60 1.36 1.60 +0.52 14 140 440 -55
29JUN26 75.00 C 0.22 0.32 0.22 0.33 +0.13 14 46 292 +24
29JUN26 77.50 C 0.00 0.00 0.00 0.03 +0.01 14 0 368 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 18 0 220 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 24 0 100 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 40 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 55 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 23.85 +0.63 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 21.36 +0.63 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 18.88 +0.64 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 16.40 +0.63 25 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 13.92 +0.76 25 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 11.41 +0.74 0 0 0 0
30JUL26 65.00 C 8.96 8.96 8.96 8.98 +0.73 19 12 8 +4
30JUL26 67.50 C 0.00 0.00 0.00 6.49 +0.67 15 0 30 0
30JUL26 70.00 C 0.00 0.00 0.00 4.18 +0.58 14 0 17 0
30JUL26 72.50 C 2.13 2.13 2.13 2.23 +0.44 13 15 181 0
30JUL26 75.00 C 0.82 0.90 0.82 0.88 +0.17 13 124 475 +51
30JUL26 77.50 C 0.30 0.31 0.29 0.29 +0.06 13 67 377 +60
30JUL26 80.00 C 0.09 0.09 0.09 0.07 +0.01 13 3 225 +3
30JUL26 82.50 C 0.00 0.00 0.00 0.02 +0.01 14 0 101 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 16 0 88 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 19 0 95 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 22 0 25 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 29 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 23.99 +0.61 32 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 21.51 +0.62 30 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 19.02 +0.60 25 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 16.56 +0.64 25 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 14.08 +0.79 22 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 11.56 +0.75 14 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 9.09 +0.63 13 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 6.68 +0.56 13 0 0 0
28AUG26 70.00 C 4.45 4.45 4.45 4.55 +0.56 14 15 30 0
28AUG26 72.50 C 2.61 2.61 2.61 2.65 +0.39 13 15 78 +15
28AUG26 75.00 C 1.32 1.32 1.32 1.35 +0.21 13 15 96 +15
28AUG26 77.50 C 0.54 0.54 0.54 0.60 +0.14 13 3 243 +3
28AUG26 80.00 C 0.00 0.00 0.00 0.22 +0.04 13 0 195 0
28AUG26 82.50 C 0.00 0.00 0.00 0.07 +0.01 13 0 95 0
28AUG26 85.00 C 0.00 0.00 0.00 0.02 0.00 13 0 6 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 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 22 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 26.99 +0.63 33 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.99 +0.62 28 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.99 +0.61 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 24.00 +0.62 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.52 +0.62 24 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 19.04 +0.61 23 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.57 +0.61 22 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 14.10 +0.79 20 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 11.58 +0.74 13 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 9.12 +0.66 12 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 6.74 +0.47 12 0 0 0
29SEP26 70.00 C 4.56 4.59 4.56 4.65 +0.53 13 30 32 +13
29SEP26 72.50 C 0.00 0.00 0.00 2.82 +0.38 12 0 28 0
29SEP26 75.00 C 0.00 0.00 0.00 1.51 +0.24 12 0 55 0
29SEP26 77.50 C 0.00 0.00 0.00 0.75 +0.14 13 0 234 0
29SEP26 80.00 C 0.00 0.00 0.00 0.32 +0.06 13 0 47 0
29SEP26 82.50 C 0.00 0.00 0.00 0.12 +0.02 12 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.04 0.00 13 0 10 0
29SEP26 87.50 C 0.00 0.00 0.00 0.02 +0.01 13 0 40 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 95.00 C 0.02 0.02 0.02 0.01 0.00 17 100 100 +100
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.99 +0.62 23 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.99 +0.61 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.01 +0.63 23 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 21.53 +0.63 21 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.04 +0.61 18 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.57 +0.61 16 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.10 +0.78 14 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 11.63 +0.73 12 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 9.24 +0.61 11 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 7.05 +0.57 12 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.08 +0.46 11 0 96 0
30DEC26 72.50 C 0.00 0.00 0.00 3.50 +0.43 12 0 131 0
30DEC26 75.00 C 0.00 0.00 0.00 2.29 +0.34 12 0 96 0
30DEC26 77.50 C 0.00 0.00 0.00 1.40 +0.22 12 0 142 0
30DEC26 80.00 C 0.00 0.00 0.00 0.81 +0.15 12 0 34 0
30DEC26 82.50 C 0.00 0.00 0.00 0.44 +0.07 12 0 20 0
30DEC26 85.00 C 0.00 0.00 0.00 0.24 +0.05 12 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.12 +0.03 12 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.06 +0.02 13 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.03 +0.01 13 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 15 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 24.01 +0.63 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 21.53 +0.63 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.05 +0.62 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 16.57 +0.61 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 14.11 +0.36 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 12.11 +1.01 12 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 9.58 +0.60 8 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 7.56 +0.52 10 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 5.76 +0.41 11 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 4.24 +0.34 11 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.99 +0.24 12 0 16 0
30MAR27 77.50 C 0.00 0.00 0.00 2.03 +0.18 12 0 28 0
30MAR27 80.00 C 0.00 0.00 0.00 1.31 +0.09 12 0 16 0
30MAR27 82.50 C 0.00 0.00 0.00 0.82 +0.06 12 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.49 +0.03 12 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.28 +0.01 12 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.17 +0.01 12 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.09 0.00 12 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.05 0.00 12 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.03 0.00 12 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 24.01 +0.63 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 21.53 +0.63 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 19.09 +0.66 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 16.76 +0.71 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 14.47 +0.27 0 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 12.63 +1.05 12 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 10.14 +0.64 9 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 8.18 +0.58 10 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 6.43 +0.52 11 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 4.91 +0.45 11 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 3.63 +0.36 11 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 2.62 +0.30 11 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 1.83 +0.24 12 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 1.23 +0.16 12 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.81 +0.11 12 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.52 +0.08 12 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.32 +0.04 12 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.21 +0.04 12 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.13 +0.03 12 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.07 +0.01 12 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.04 +0.01 12 0 0 0
TOTAL CALL 585 5,159 +233
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 51 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 52 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 162 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 28 0 168 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 20 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.02 -0.05 14 0 254 0
29JUN26 72.50 P 0.33 0.33 0.25 0.32 -0.28 14 37 661 -16
29JUN26 75.00 P 1.49 1.49 1.49 1.53 -0.68 13 15 683 0
29JUN26 77.50 P 0.00 0.00 0.00 3.80 -0.75 0 0 83 0
29JUN26 80.00 P 0.00 0.00 0.00 6.30 -0.75 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 8.80 -0.75 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 11.30 -0.75 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 13.80 -0.75 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 16.30 -0.75 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 18.80 -0.75 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 21.30 -0.75 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 24.01 -0.54 87 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 26.51 -0.54 94 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 15 0 4 0
30JUL26 67.50 P 0.00 0.00 0.00 0.03 -0.05 13 0 65 0
30JUL26 70.00 P 0.00 0.00 0.00 0.20 -0.16 13 0 205 0
30JUL26 72.50 P 0.96 0.96 0.67 0.76 -0.38 13 16 312 -10
30JUL26 75.00 P 2.04 2.04 1.80 2.02 -0.51 13 35 148 0
30JUL26 77.50 P 0.00 0.00 0.00 3.91 -0.71 13 0 66 0
30JUL26 80.00 P 6.59 6.59 6.59 6.30 -0.75 0 15 0 0
30JUL26 82.50 P 8.92 8.92 8.82 8.80 -0.75 0 30 13 0
30JUL26 85.00 P 0.00 0.00 0.00 11.30 -0.75 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 13.83 -0.72 28 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 16.33 -0.72 32 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 18.84 -0.71 37 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 21.33 -0.72 39 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 24.01 -0.54 51 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 26.51 -0.54 55 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 15 0 5 0
28AUG26 65.00 P 0.00 0.00 0.00 0.02 -0.03 13 0 8 0
28AUG26 67.50 P 0.00 0.00 0.00 0.11 -0.08 13 0 86 0
28AUG26 70.00 P 0.48 0.48 0.45 0.40 -0.20 13 41 95 -39
28AUG26 72.50 P 1.25 1.25 1.25 1.04 -0.35 13 5 181 -5
28AUG26 75.00 P 0.00 0.00 0.00 2.29 -0.48 13 0 35 0
28AUG26 77.50 P 4.29 4.29 4.29 4.09 -0.67 13 15 45 +15
28AUG26 80.00 P 0.00 0.00 0.00 6.31 -0.74 13 0 27 0
28AUG26 82.50 P 0.00 0.00 0.00 8.80 -0.75 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 11.30 -0.75 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 13.83 -0.72 24 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 16.33 -0.72 27 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 18.84 -0.71 30 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 21.33 -0.72 33 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 24.01 -0.54 41 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 26.51 -0.54 44 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 31 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 28 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 27 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 18 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 15 0 19 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 -0.01 13 0 108 0
29SEP26 65.00 P 0.12 0.12 0.12 0.07 -0.05 13 40 129 +40
29SEP26 67.50 P 0.00 0.00 0.00 0.25 -0.13 13 0 91 0
29SEP26 70.00 P 0.00 0.00 0.00 0.69 -0.26 13 0 322 0
29SEP26 72.50 P 0.00 0.00 0.00 1.52 -0.36 12 0 20 0
29SEP26 75.00 P 0.00 0.00 0.00 2.82 -0.48 12 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 4.57 -0.65 12 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 6.70 -0.70 12 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 9.01 -0.73 12 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 11.44 -0.74 13 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 13.94 -0.68 16 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 16.38 -0.74 12 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 18.85 -0.76 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 21.33 -0.76 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 24.01 -0.57 29 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 26.51 -0.55 32 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 20 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 0.03 -0.01 13 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.09 -0.02 12 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.24 -0.06 12 0 56 0
30DEC26 67.50 P 0.00 0.00 0.00 0.56 -0.12 12 0 89 0
30DEC26 70.00 P 0.00 0.00 0.00 1.15 -0.21 12 0 46 0
30DEC26 72.50 P 0.00 0.00 0.00 2.02 -0.38 12 0 150 0
30DEC26 75.00 P 0.00 0.00 0.00 3.40 -0.42 13 0 76 0
30DEC26 77.50 P 0.00 0.00 0.00 5.07 -0.51 13 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 6.93 -0.63 12 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 9.14 -0.68 12 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 11.49 -0.72 12 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 13.94 -0.68 13 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 16.38 -0.75 11 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 18.85 -0.76 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.33 -0.76 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.01 -0.57 23 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 26.51 -0.55 25 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 -0.01 13 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.03 -0.01 13 0 19 0
30MAR27 60.00 P 0.00 0.00 0.00 0.07 -0.04 12 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.17 -0.08 12 0 9 0
30MAR27 65.00 P 0.00 0.00 0.00 0.39 -0.15 12 0 30 0
30MAR27 67.50 P 0.00 0.00 0.00 0.80 -0.22 12 0 32 0
30MAR27 70.00 P 0.00 0.00 0.00 1.44 -0.34 12 0 43 0
30MAR27 72.50 P 0.00 0.00 0.00 2.40 -0.44 12 0 13 0
30MAR27 75.00 P 0.00 0.00 0.00 3.70 -0.55 12 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 5.34 -0.63 13 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 7.30 -0.70 13 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 9.50 -0.44 14 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 11.53 -0.73 12 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 14.33 -0.66 17 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 16.71 -0.66 18 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 19.12 -0.65 19 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.54 -0.64 20 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.01 -0.61 21 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 26.51 -0.55 23 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.02 0.00 12 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.05 -0.01 12 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.12 -0.03 12 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.27 -0.05 12 0 4 0
29JUN27 65.00 P 0.00 0.00 0.00 0.54 -0.10 12 0 20 0
29JUN27 67.50 P 0.00 0.00 0.00 0.99 -0.17 12 0 12 0
29JUN27 70.00 P 0.00 0.00 0.00 1.68 -0.24 12 0 4 0
29JUN27 72.50 P 0.00 0.00 0.00 2.65 -0.33 12 0 7 0
29JUN27 75.00 P 0.00 0.00 0.00 3.93 -0.43 12 0 20 0
29JUN27 77.50 P 0.00 0.00 0.00 5.54 -0.52 12 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 7.44 -0.60 13 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 9.58 -0.68 13 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 11.57 -0.70 12 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 14.37 -0.67 16 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 16.75 -0.64 17 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 19.14 -0.65 18 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 21.55 -0.64 18 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 24.01 -0.61 19 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 26.51 -0.55 21 0 0 0
TOTAL PUT 249 5,014 -15
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$ 49.62
29JUN26 36.00 C 0.00 0.00 0.00 13.66 -0.28 60 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.62 -0.32 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 11.62 -0.32 0 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 10.62 -0.32 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.66 -0.28 0 0 33 0
29JUN26 41.00 C 0.00 0.00 0.00 8.62 -0.32 0 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 7.66 -0.29 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.66 -0.29 0 0 53 0
29JUN26 44.00 C 0.00 0.00 0.00 5.66 -0.29 0 0 30 0
29JUN26 45.00 C 0.00 0.00 0.00 4.67 -0.28 21 0 1,015 0
29JUN26 46.00 C 0.00 0.00 0.00 3.68 -0.28 19 0 911 0
29JUN26 47.00 C 0.00 0.00 0.00 2.73 -0.27 20 0 6,723 0
29JUN26 48.00 C 1.90 1.90 1.73 1.80 -0.36 17 103 2,531 -1
29JUN26 49.00 C 1.14 1.14 1.14 1.09 -0.22 19 15 3,876 +15
29JUN26 50.00 C 0.57 0.59 0.52 0.58 -0.16 19 26 3,695 +15
29JUN26 52.50 C 0.00 0.00 0.00 0.06 -0.04 19 0 4,340 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 24 0 4,734 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 32 0 825 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 40 0 416 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 48 0 350 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 55 0 232 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 62 0 64 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 75 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 81 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 86 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 92 0 77 0
30JUL26 37.00 C 0.00 0.00 0.00 12.67 -0.27 45 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 11.67 -0.27 40 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 10.67 -0.27 35 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 9.67 -0.27 30 0 210 0
30JUL26 41.00 C 0.00 0.00 0.00 8.67 -0.28 0 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 7.67 -0.28 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 6.67 -0.29 0 0 171 0
30JUL26 44.00 C 0.00 0.00 0.00 5.68 -0.28 21 0 390 0
30JUL26 45.00 C 0.00 0.00 0.00 4.69 -0.28 20 0 1,062 0
30JUL26 46.00 C 0.00 0.00 0.00 3.73 -0.28 20 0 842 0
30JUL26 47.00 C 0.00 0.00 0.00 2.83 -0.27 20 0 1,033 0
30JUL26 48.00 C 1.93 1.93 1.93 1.98 -0.33 19 15 941 0
30JUL26 49.00 C 1.39 1.39 1.39 1.40 -0.17 20 3 1,008 0
30JUL26 50.00 C 0.95 1.00 0.91 0.88 -0.24 19 62 1,354 -58
30JUL26 52.50 C 0.30 0.30 0.28 0.27 -0.08 20 53 1,108 +48
30JUL26 55.00 C 0.10 0.10 0.10 0.06 -0.04 20 7 231 +7
30JUL26 57.50 C 0.00 0.00 0.00 0.02 0.00 22 0 186 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 24 0 130 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 32 0 162 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 12.67 -0.27 40 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 11.67 -0.29 36 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 10.67 -0.27 32 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 9.67 -0.27 29 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 8.67 -0.28 25 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 7.67 -0.28 19 0 15 0
28AUG26 43.00 C 0.00 0.00 0.00 6.68 -0.28 23 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 5.69 -0.29 21 0 111 0
28AUG26 45.00 C 0.00 0.00 0.00 4.75 -0.27 22 0 80 0
28AUG26 46.00 C 0.00 0.00 0.00 3.86 -0.26 22 0 178 0
28AUG26 47.00 C 0.00 0.00 0.00 3.07 -0.24 22 0 901 0
28AUG26 48.00 C 2.31 2.32 2.31 2.33 -0.25 21 30 584 +1
28AUG26 49.00 C 0.00 0.00 0.00 1.79 -0.23 21 0 520 0
28AUG26 50.00 C 1.50 1.50 1.36 1.38 -0.19 21 45 717 +15
28AUG26 52.50 C 0.00 0.00 0.00 0.67 -0.10 22 0 537 0
28AUG26 55.00 C 0.00 0.00 0.00 0.28 -0.05 22 0 494 0
28AUG26 57.50 C 0.00 0.00 0.00 0.11 -0.02 22 0 20 0
28AUG26 60.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 - 33 0 0 -
29SEP26 36.00 C 0.00 0.00 0.00 13.66 -0.28 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.67 -0.27 34 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.67 -0.29 31 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.67 -0.27 28 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 9.67 -0.27 25 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.67 -0.28 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.68 -0.28 23 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 6.70 -0.28 22 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.75 -0.29 22 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 4.87 -0.28 22 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 4.08 -0.26 22 0 236 0
29SEP26 47.00 C 0.00 0.00 0.00 3.39 -0.23 22 0 352 0
29SEP26 48.00 C 0.00 0.00 0.00 2.75 -0.29 22 0 1,151 0
29SEP26 49.00 C 2.34 2.34 2.34 2.32 -0.21 22 15 705 -6
29SEP26 50.00 C 1.95 1.95 1.95 1.89 -0.17 22 15 550 0
29SEP26 52.50 C 0.00 0.00 0.00 1.06 -0.12 22 0 1,335 0
29SEP26 55.00 C 0.00 0.00 0.00 0.55 -0.08 22 0 4,085 0
29SEP26 57.50 C 0.00 0.00 0.00 0.26 -0.05 22 0 381 0
29SEP26 60.00 C 0.00 0.00 0.00 0.12 -0.03 22 0 319 0
29SEP26 62.50 C 0.00 0.00 0.00 0.05 -0.02 22 0 193 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 117 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 76 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 25 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.67 -0.27 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.67 -0.29 24 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.69 -0.25 24 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.67 -0.29 19 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.82 -0.27 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.96 -0.27 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.18 -0.26 24 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 6.45 -0.24 24 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.77 -0.23 24 0 18 0
30DEC26 46.00 C 0.00 0.00 0.00 5.15 -0.22 24 0 257 0
30DEC26 47.00 C 0.00 0.00 0.00 4.56 -0.20 24 0 2,462 0
30DEC26 48.00 C 0.00 0.00 0.00 4.03 -0.32 24 0 1,809 0
30DEC26 49.00 C 0.00 0.00 0.00 3.65 -0.18 25 0 395 0
30DEC26 50.00 C 0.00 0.00 0.00 3.04 -0.21 23 0 937 0
30DEC26 52.50 C 0.00 0.00 0.00 2.16 -0.13 24 0 868 0
30DEC26 55.00 C 1.60 1.60 1.60 1.50 -0.10 24 4 505 +4
30DEC26 57.50 C 0.00 0.00 0.00 1.01 -0.08 24 0 246 0
30DEC26 60.00 C 0.00 0.00 0.00 0.65 -0.07 24 0 246 0
30DEC26 62.50 C 0.49 0.49 0.49 0.41 -0.05 24 30 223 +30
30DEC26 65.00 C 0.00 0.00 0.00 0.26 -0.03 24 0 181 0
30DEC26 67.50 C 0.00 0.00 0.00 0.16 -0.02 24 0 122 0
30DEC26 70.00 C 0.00 0.00 0.00 0.10 -0.01 24 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.04 0.00 25 0 102 0
30MAR27 37.00 C 0.00 0.00 0.00 12.73 -0.21 24 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.67 -0.29 19 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 10.77 -0.29 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.87 -0.29 21 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 9.12 -0.29 21 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.65 -0.03 24 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.95 -0.29 24 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.27 -0.30 24 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.64 -0.29 24 0 391 0
30MAR27 46.00 C 0.00 0.00 0.00 6.04 -0.29 24 0 418 0
30MAR27 47.00 C 0.00 0.00 0.00 5.49 -0.27 24 0 444 0
30MAR27 48.00 C 0.00 0.00 0.00 4.96 -0.20 24 0 237 0
30MAR27 49.00 C 0.00 0.00 0.00 4.34 -0.38 23 0 424 0
30MAR27 50.00 C 0.00 0.00 0.00 3.91 -0.25 23 0 873 0
30MAR27 52.50 C 0.00 0.00 0.00 2.97 -0.22 24 0 352 0
30MAR27 55.00 C 0.00 0.00 0.00 2.21 -0.20 24 0 225 0
30MAR27 57.50 C 0.00 0.00 0.00 1.63 -0.17 24 0 301 0
30MAR27 60.00 C 1.14 1.14 1.14 1.18 -0.15 24 3 481 0
30MAR27 62.50 C 0.00 0.00 0.00 0.85 -0.12 24 0 149 0
30MAR27 65.00 C 0.00 0.00 0.00 0.63 -0.07 24 0 257 0
30MAR27 67.50 C 0.00 0.00 0.00 0.45 -0.07 24 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.30 -0.05 24 0 577 0
30MAR27 72.50 C 0.00 0.00 0.00 0.22 -0.04 24 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.15 -0.03 24 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 12.73 -0.26 18 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 11.93 -0.24 20 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 11.16 -0.25 21 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.41 -0.24 21 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.70 -0.24 22 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 9.29 +0.06 24 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 8.62 -0.23 24 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 7.96 -0.22 24 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 7.36 -0.21 24 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 6.56 -0.21 23 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 6.05 -0.19 23 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 5.55 -0.18 23 0 19 0
29JUN27 49.00 C 0.00 0.00 0.00 5.08 -0.17 23 0 6 0
29JUN27 50.00 C 0.00 0.00 0.00 4.65 -0.17 23 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 3.69 -0.14 24 0 103 0
29JUN27 55.00 C 0.00 0.00 0.00 2.89 -0.13 24 0 32 0
29JUN27 57.50 C 2.12 2.18 2.09 2.25 -0.10 24 7 63 -1
29JUN27 60.00 C 1.70 1.70 1.70 1.73 -0.08 24 6 186 -6
29JUN27 62.50 C 1.23 1.23 1.23 1.31 -0.10 24 3 169 +3
29JUN27 65.00 C 0.00 0.00 0.00 1.04 -0.06 24 0 36 0
29JUN27 67.50 C 0.00 0.00 0.00 0.80 -0.05 24 0 6 0
29JUN27 70.00 C 0.00 0.00 0.00 0.60 -0.02 24 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.44 - 24 0 0 -
TOTAL CALL 442 69,148 +66
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 67 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 62 0 37 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 57 0 113 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 52 0 183 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 47 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 33 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 0.00 0.00 0.00 0.01 0.00 23 0 7,011 0
29JUN26 46.00 P 0.00 0.00 0.00 0.02 0.00 21 0 1,825 0
29JUN26 47.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 3,525 0
29JUN26 48.00 P 0.21 0.21 0.21 0.19 +0.03 20 15 3,072 0
29JUN26 49.00 P 0.00 0.00 0.00 0.45 +0.05 19 0 3,555 0
29JUN26 50.00 P 0.87 0.98 0.86 0.96 +0.13 20 47 3,808 -17
29JUN26 52.50 P 2.90 3.04 2.88 3.00 +0.26 25 45 1,598 -15
29JUN26 55.00 P 0.00 0.00 0.00 5.38 +0.28 0 0 201 0
29JUN26 57.50 P 0.00 0.00 0.00 7.88 +0.28 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 10.44 +0.27 57 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 12.94 +0.34 66 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 15.42 +0.25 72 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 17.94 +0.27 84 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 20.43 +0.26 91 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 22.94 +0.27 100 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 25.43 +0.26 105 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 27.93 +0.26 112 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 30.58 +0.48 141 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.05 0.05 0.05 0.01 0.00 23 1 214 -1
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 20 0 943 0
30JUL26 42.00 P 0.00 0.00 0.00 0.03 0.00 21 0 471 0
30JUL26 43.00 P 0.10 0.10 0.10 0.06 0.00 20 10 704 +10
30JUL26 44.00 P 0.00 0.00 0.00 0.12 0.00 20 0 1,182 0
30JUL26 45.00 P 0.00 0.00 0.00 0.24 +0.01 20 0 829 0
30JUL26 46.00 P 0.42 0.42 0.42 0.43 +0.02 20 15 3,226 -15
30JUL26 47.00 P 0.68 0.72 0.63 0.67 +0.03 19 39 1,065 -26
30JUL26 48.00 P 0.00 0.00 0.00 1.06 +0.07 20 0 1,437 0
30JUL26 49.00 P 1.45 1.54 1.45 1.56 +0.10 20 79 2,363 +15
30JUL26 50.00 P 2.12 2.12 2.12 2.27 +0.22 21 15 592 0
30JUL26 52.50 P 4.16 4.26 4.16 4.29 +0.34 23 17 700 +15
30JUL26 55.00 P 0.00 0.00 0.00 6.50 +0.38 20 0 510 0
30JUL26 57.50 P 0.00 0.00 0.00 8.98 +0.30 23 0 1 0
30JUL26 60.00 P 0.00 0.00 0.00 11.48 +0.32 28 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 13.97 +0.31 31 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 16.46 +0.30 32 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 18.97 +0.37 41 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 21.46 +0.31 43 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 23.95 +0.30 42 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 26.46 +0.32 52 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 22 0 107 0
28AUG26 39.00 P 0.00 0.00 0.00 0.02 0.00 22 0 159 0
28AUG26 40.00 P 0.00 0.00 0.00 0.04 0.00 22 0 837 0
28AUG26 41.00 P 0.00 0.00 0.00 0.08 +0.01 22 0 564 0
28AUG26 42.00 P 0.00 0.00 0.00 0.14 +0.01 22 0 232 0
28AUG26 43.00 P 0.00 0.00 0.00 0.23 +0.02 22 0 474 0
28AUG26 44.00 P 0.00 0.00 0.00 0.37 +0.03 22 0 1,059 0
28AUG26 45.00 P 0.00 0.00 0.00 0.56 +0.03 22 0 632 0
28AUG26 46.00 P 0.76 0.76 0.76 0.80 +0.04 21 13 998 0
28AUG26 47.00 P 0.00 0.00 0.00 1.13 +0.08 21 0 657 0
28AUG26 48.00 P 0.00 0.00 0.00 1.53 +0.07 21 0 489 0
28AUG26 49.00 P 1.92 2.01 1.92 2.04 +0.11 21 87 540 0
28AUG26 50.00 P 2.43 2.60 2.43 2.74 +0.23 22 45 165 +45
28AUG26 52.50 P 4.35 4.48 4.35 4.44 +0.18 21 23 118 -8
28AUG26 55.00 P 0.00 0.00 0.00 6.63 +0.22 22 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 9.01 +0.29 22 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 11.48 +0.31 24 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 13.97 +0.31 26 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 16.46 +0.30 27 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 18.97 +0.37 34 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 21.46 +0.31 36 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 23.97 - 42 0 0 -
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 22 0 128 0
29SEP26 37.00 P 0.00 0.00 0.00 0.02 0.00 22 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 0.04 0.00 22 0 167 0
29SEP26 39.00 P 0.00 0.00 0.00 0.07 +0.01 22 0 182 0
29SEP26 40.00 P 0.00 0.00 0.00 0.11 0.00 22 0 503 0
29SEP26 41.00 P 0.00 0.00 0.00 0.18 +0.01 22 0 828 0
29SEP26 42.00 P 0.00 0.00 0.00 0.28 +0.01 22 0 972 0
29SEP26 43.00 P 0.00 0.00 0.00 0.42 +0.02 22 0 1,485 0
29SEP26 44.00 P 0.00 0.00 0.00 0.61 +0.02 22 0 1,407 0
29SEP26 45.00 P 0.00 0.00 0.00 0.86 +0.04 22 0 7,860 0
29SEP26 46.00 P 0.00 0.00 0.00 1.15 +0.05 22 0 4,236 0
29SEP26 47.00 P 0.00 0.00 0.00 1.51 +0.06 22 0 1,738 0
29SEP26 48.00 P 1.87 1.90 1.87 1.95 +0.09 22 45 2,564 +45
29SEP26 49.00 P 2.40 2.47 2.39 2.44 +0.09 22 31 1,302 0
29SEP26 50.00 P 2.84 2.84 2.84 3.02 +0.21 22 30 1,125 0
29SEP26 52.50 P 0.00 0.00 0.00 4.74 +0.17 22 0 215 0
29SEP26 55.00 P 0.00 0.00 0.00 6.78 +0.14 22 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 9.08 +0.26 23 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 11.49 +0.28 22 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.97 +0.30 24 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.47 +0.31 28 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.97 +0.32 31 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.46 +0.31 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.97 +0.32 37 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.46 +0.32 39 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 0.26 +0.01 24 0 4,903 0
30DEC26 39.00 P 0.00 0.00 0.00 0.36 +0.01 24 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 0.49 +0.01 24 0 353 0
30DEC26 41.00 P 0.00 0.00 0.00 0.64 +0.04 24 0 253 0
30DEC26 42.00 P 0.00 0.00 0.00 0.85 +0.04 24 0 601 0
30DEC26 43.00 P 0.00 0.00 0.00 1.06 +0.05 24 0 642 0
30DEC26 44.00 P 0.00 0.00 0.00 1.34 +0.06 24 0 578 0
30DEC26 45.00 P 0.00 0.00 0.00 1.62 +0.05 23 0 676 0
30DEC26 46.00 P 0.00 0.00 0.00 1.97 +0.06 23 0 947 0
30DEC26 47.00 P 0.00 0.00 0.00 2.43 +0.09 24 0 1,960 0
30DEC26 48.00 P 0.00 0.00 0.00 2.86 +0.08 23 0 1,850 0
30DEC26 49.00 P 0.00 0.00 0.00 3.40 +0.17 24 0 275 0
30DEC26 50.00 P 0.00 0.00 0.00 4.00 +0.17 24 0 144 0
30DEC26 52.50 P 0.00 0.00 0.00 5.55 +0.15 24 0 117 0
30DEC26 55.00 P 0.00 0.00 0.00 7.39 +0.18 24 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 9.45 +0.21 24 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 11.67 +0.25 24 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 14.05 +0.29 24 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.48 +0.29 24 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.98 +0.32 27 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.47 +0.32 29 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.97 +0.32 31 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.46 +0.32 33 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.40 -0.02 24 0 5 0
30MAR27 38.00 P 0.00 0.00 0.00 0.52 -0.03 24 0 286 0
30MAR27 39.00 P 0.00 0.00 0.00 0.68 -0.01 24 0 195 0
30MAR27 40.00 P 0.96 0.96 0.96 0.87 +0.02 24 3 267 0
30MAR27 41.00 P 0.00 0.00 0.00 1.08 +0.03 24 0 539 0
30MAR27 42.00 P 0.00 0.00 0.00 1.33 -0.02 25 0 671 0
30MAR27 43.00 P 0.00 0.00 0.00 1.62 -0.01 25 0 839 0
30MAR27 44.00 P 2.10 2.10 2.10 1.94 -0.01 25 23 909 +23
30MAR27 45.00 P 0.00 0.00 0.00 2.31 0.00 25 0 231 0
30MAR27 46.00 P 0.00 0.00 0.00 2.71 0.00 25 0 287 0
30MAR27 47.00 P 0.00 0.00 0.00 3.16 +0.02 25 0 328 0
30MAR27 48.00 P 0.00 0.00 0.00 3.64 +0.01 25 0 72 0
30MAR27 49.00 P 0.00 0.00 0.00 4.17 +0.04 25 0 183 0
30MAR27 50.00 P 4.75 4.75 4.75 4.73 +0.03 25 30 199 +30
30MAR27 52.50 P 0.00 0.00 0.00 6.13 -0.12 24 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 7.88 -0.14 24 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 10.12 +0.13 26 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 12.26 +0.14 27 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 14.43 +0.10 27 0 15 0
30MAR27 65.00 P 0.00 0.00 0.00 16.80 +0.23 28 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 19.13 +0.26 28 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.50 +0.28 27 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 23.97 +0.31 28 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 26.46 +0.31 29 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.60 0.00 24 0 59 0
29JUN27 38.00 P 0.00 0.00 0.00 0.75 0.00 24 0 5 0
29JUN27 39.00 P 0.00 0.00 0.00 0.94 +0.01 24 0 5 0
29JUN27 40.00 P 0.00 0.00 0.00 1.18 +0.08 24 0 5 0
29JUN27 41.00 P 0.00 0.00 0.00 1.39 0.00 24 0 21 0
29JUN27 42.00 P 0.00 0.00 0.00 1.70 +0.05 24 0 15 0
29JUN27 43.00 P 2.10 2.10 2.10 2.02 +0.06 24 23 23 +23
29JUN27 44.00 P 0.00 0.00 0.00 2.36 +0.07 24 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 2.76 +0.08 25 0 67 0
29JUN27 46.00 P 0.00 0.00 0.00 3.16 +0.08 25 0 17 0
29JUN27 47.00 P 3.78 3.78 3.78 3.63 +0.10 25 15 15 +15
29JUN27 48.00 P 0.00 0.00 0.00 4.11 +0.23 25 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 4.64 +0.23 25 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 5.21 +0.24 25 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 6.57 -0.04 24 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 8.52 +0.18 25 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 10.45 +0.20 26 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 12.53 +0.21 27 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 14.66 +0.12 27 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 16.99 +0.24 28 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 19.26 +0.25 28 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 21.60 +0.27 28 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 23.98 - 27 0 0 -
TOTAL PUT 651 102,956 +139
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$ 23.58
18JUN26 16.00 C 0.00 0.00 0.00 7.58 - 0 0 0 -
18JUN26 16.50 C 0.00 0.00 0.00 7.08 -0.63 0 0 0 0
18JUN26 17.00 C 0.00 0.00 0.00 6.58 -0.63 0 0 0 0
18JUN26 17.50 C 0.00 0.00 0.00 6.08 -0.63 0 0 0 0
18JUN26 18.00 C 0.00 0.00 0.00 5.58 -0.63 0 0 0 0
18JUN26 18.50 C 0.00 0.00 0.00 5.08 -0.63 0 0 0 0
18JUN26 19.00 C 0.00 0.00 0.00 4.58 -0.63 0 0 0 0
18JUN26 19.50 C 0.00 0.00 0.00 4.08 -0.63 0 0 0 0
18JUN26 20.00 C 0.00 0.00 0.00 3.58 -0.63 0 0 0 0
18JUN26 21.00 C 0.00 0.00 0.00 2.58 -0.63 0 0 0 0
18JUN26 22.00 C 1.82 1.82 1.49 1.59 -0.62 46 60 60 +60
18JUN26 23.00 C 0.85 0.85 0.41 0.72 -0.51 51 309 390 +279
18JUN26 24.00 C 0.17 0.17 0.05 0.18 -0.24 49 46 1,363 +23
18JUN26 25.00 C 0.02 0.02 0.01 0.02 -0.05 48 150 878 +65
18JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 65 0 563 0
18JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 86 0 484 0
18JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 105 0 230 0
18JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
18JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 141 0 40 0
18JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
18JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
18JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
18JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
18JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
18JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
18JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
18JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
18JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 265 0 0 0
26JUN26 16.00 C 0.00 0.00 0.00 7.59 - 0 0 0 -
26JUN26 16.50 C 0.00 0.00 0.00 7.09 -0.62 0 0 0 0
26JUN26 17.00 C 0.00 0.00 0.00 6.59 -0.62 0 0 0 0
26JUN26 17.50 C 0.00 0.00 0.00 6.09 -0.68 0 0 0 0
26JUN26 18.00 C 0.00 0.00 0.00 5.59 -0.63 0 0 0 0
26JUN26 18.50 C 0.00 0.00 0.00 5.09 -0.63 0 0 0 0
26JUN26 19.00 C 0.00 0.00 0.00 4.59 -0.63 0 0 0 0
26JUN26 19.50 C 0.00 0.00 0.00 4.10 -0.62 48 0 0 0
26JUN26 20.00 C 0.00 0.00 0.00 3.60 -0.68 42 0 0 0
26JUN26 21.00 C 0.00 0.00 0.00 2.60 -0.68 30 0 0 0
26JUN26 22.00 C 1.96 1.96 1.35 1.64 -0.59 30 318 250 +250
26JUN26 23.00 C 0.97 0.97 0.59 0.81 -0.50 29 1,312 1,400 +1,074
26JUN26 24.00 C 0.48 0.48 0.20 0.30 -0.30 30 722 852 +657
26JUN26 25.00 C 0.17 0.17 0.06 0.08 -0.14 30 72 102 +52
26JUN26 26.00 C 0.00 0.00 0.00 0.02 -0.04 32 0 11 0
26JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
26JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 12.09 -0.69 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 11.59 -0.62 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 11.09 -0.76 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 10.59 -0.72 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 10.09 -0.62 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 9.59 -0.63 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 9.09 -0.63 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 8.60 -0.70 92 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 8.10 -0.62 85 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 7.60 -0.61 78 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.10 -0.62 71 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 6.60 -0.62 65 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.10 -0.67 58 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.60 -0.62 52 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.10 -0.62 46 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.60 -0.62 39 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.10 -0.62 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.60 -0.68 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 2.62 -0.66 33 0 0 0
29JUN26 22.00 C 1.57 1.57 1.57 1.69 -0.55 32 30 30 +28
29JUN26 23.00 C 1.10 1.10 0.66 0.89 -0.43 30 263 309 +196
29JUN26 24.00 C 0.50 0.50 0.24 0.39 -0.24 31 508 1,885 +30
29JUN26 25.00 C 0.19 0.19 0.09 0.13 -0.11 31 1,496 4,089 +351
29JUN26 26.00 C 0.05 0.05 0.04 0.04 -0.03 32 1,197 5,295 -380
29JUN26 27.00 C 0.03 0.03 0.03 0.01 -0.01 33 37 3,989 -2
29JUN26 28.00 C 0.02 0.02 0.02 0.01 0.00 41 20 3,887 0
29JUN26 29.00 C 0.01 0.01 0.01 0.01 0.00 48 1 2,829 -1
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 3,666 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 61 0 3,156 0
29JUN26 32.00 C 0.01 0.01 0.01 0.01 0.00 67 2 1,843 -2
29JUN26 33.00 C 0.01 0.01 0.01 0.01 0.00 73 2 1,380 -2
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,008 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 84 0 975 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 89 0 362 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 94 0 380 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 99 0 698 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 104 0 786 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 108 0 636 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 113 0 420 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 117 0 992 0
30JUL26 16.00 C 0.00 0.00 0.00 7.63 - 0 0 0 -
30JUL26 16.50 C 0.00 0.00 0.00 7.14 -0.62 39 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 6.64 -0.62 34 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 6.14 -0.68 27 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.64 -0.62 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 5.15 -0.62 30 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 4.65 -0.62 26 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 4.17 -0.61 29 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 3.69 -0.60 28 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 2.78 -0.57 28 0 80 0
30JUL26 22.00 C 0.00 0.00 0.00 1.90 -0.48 26 0 0 0
30JUL26 23.00 C 1.14 1.14 1.00 1.25 -0.38 27 31 172 +31
30JUL26 24.00 C 0.91 0.91 0.57 0.76 -0.28 27 376 663 +236
30JUL26 25.00 C 0.43 0.44 0.32 0.42 -0.19 28 344 1,935 +229
30JUL26 26.00 C 0.25 0.25 0.20 0.22 -0.13 28 244 1,691 +94
30JUL26 27.00 C 0.17 0.17 0.14 0.11 -0.06 28 130 1,292 -100
30JUL26 28.00 C 0.11 0.11 0.08 0.05 -0.03 28 68 1,595 +51
30JUL26 29.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 1,962 0
30JUL26 30.00 C 0.05 0.05 0.04 0.01 -0.01 29 7 1,969 -6
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,316 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,456 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 39 0 670 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 42 0 376 0
30JUL26 35.00 C 0.01 0.01 0.01 0.01 0.00 45 60 192 +60
30JUL26 36.00 C 0.01 0.01 0.01 0.01 0.00 48 30 357 +30
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 51 0 37 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 53 0 499 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 58 0 374 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 61 0 451 0
28AUG26 16.00 C 0.00 0.00 0.00 7.67 - 0 0 0 -
28AUG26 16.50 C 0.00 0.00 0.00 7.18 -0.66 33 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.68 -0.58 28 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.19 -0.65 30 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.70 -0.63 29 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.21 -0.63 28 0 0 0
28AUG26 19.00 C 4.80 4.80 4.30 4.74 -0.68 29 12 18 +10
28AUG26 19.50 C 0.00 0.00 0.00 4.27 -0.58 29 0 30 0
28AUG26 20.00 C 0.00 0.00 0.00 3.82 -0.47 29 0 556 0
28AUG26 21.00 C 0.00 0.00 0.00 2.97 -0.43 29 0 0 0
28AUG26 22.00 C 2.02 2.02 2.02 2.16 -0.51 27 30 30 +30
28AUG26 23.00 C 1.41 1.41 1.41 1.55 -0.35 28 60 330 +11
28AUG26 24.00 C 0.96 0.96 0.85 1.07 -0.27 28 135 822 +127
28AUG26 25.00 C 0.73 0.73 0.57 0.70 -0.20 28 69 1,272 0
28AUG26 26.00 C 0.55 0.55 0.41 0.44 -0.16 28 90 2,870 +30
28AUG26 27.00 C 0.30 0.30 0.28 0.28 -0.10 29 1,230 1,998 +1,200
28AUG26 28.00 C 0.23 0.25 0.19 0.17 -0.05 29 1,344 2,588 +1,131
28AUG26 29.00 C 0.16 0.16 0.16 0.10 -0.03 29 861 1,756 +753
28AUG26 30.00 C 0.13 0.13 0.12 0.05 -0.02 29 851 1,981 +684
28AUG26 31.00 C 0.11 0.11 0.09 0.03 -0.01 29 140 297 +130
28AUG26 32.00 C 0.08 0.08 0.08 0.02 0.00 30 20 353 +9
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 258 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 152 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 145 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 37 0 201 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 39 0 214 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 45 0 203 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 47 0 35 0
29SEP26 12.50 C 0.00 0.00 0.00 11.16 -0.69 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 10.67 -0.66 47 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 10.17 -0.62 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 9.67 -0.69 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 9.18 -0.65 39 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 8.68 -0.64 29 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 8.18 -0.66 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.69 -0.62 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.19 -0.65 23 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.70 -0.63 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.20 -0.64 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.71 -0.62 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.23 -0.61 27 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.75 -0.67 27 0 36 0
29SEP26 19.50 C 0.00 0.00 0.00 4.28 -0.57 27 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.83 -0.57 27 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.98 -0.54 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.16 -0.55 25 0 110 0
29SEP26 23.00 C 0.00 0.00 0.00 1.56 -0.38 26 0 1,692 0
29SEP26 24.00 C 1.34 1.34 1.26 1.07 -0.33 26 81 681 -10
29SEP26 25.00 C 0.77 0.77 0.70 0.72 -0.28 27 4 4,369 0
29SEP26 26.00 C 0.00 0.00 0.00 0.48 -0.18 27 0 2,908 0
29SEP26 27.00 C 0.00 0.00 0.00 0.29 -0.13 27 0 3,842 0
29SEP26 28.00 C 0.34 0.34 0.31 0.18 -0.08 27 31 1,680 -31
29SEP26 29.00 C 0.28 0.28 0.23 0.10 -0.05 27 83 2,528 -6
29SEP26 30.00 C 0.00 0.00 0.00 0.06 -0.03 28 0 2,230 0
29SEP26 31.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 1,059 0
29SEP26 32.00 C 0.13 0.13 0.12 0.02 -0.01 28 90 520 -90
29SEP26 33.00 C 0.11 0.11 0.10 0.01 -0.01 28 50 545 -50
29SEP26 34.00 C 0.09 0.09 0.09 0.01 0.00 30 20 632 0
29SEP26 35.00 C 0.07 0.07 0.07 0.01 0.00 32 75 853 +75
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,220 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 37 0 435 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2,000 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 40 0 431 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 42 0 124 0
29SEP26 42.00 C 0.02 0.02 0.02 0.01 0.00 43 200 396 +200
30DEC26 14.00 C 0.00 0.00 0.00 9.67 -0.69 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 9.18 -0.65 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 8.68 -0.67 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.18 -0.66 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.69 -0.63 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.20 -0.64 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.70 -0.63 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.22 -0.62 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.74 -0.59 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.27 -0.57 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.81 -0.61 28 0 58 0
30DEC26 19.50 C 0.00 0.00 0.00 4.37 -0.48 28 0 32 0
30DEC26 20.00 C 0.00 0.00 0.00 3.94 -0.57 28 0 10 0
30DEC26 21.00 C 0.00 0.00 0.00 3.17 -0.52 28 0 431 0
30DEC26 22.00 C 0.00 0.00 0.00 2.42 -0.55 26 0 13 0
30DEC26 23.00 C 0.00 0.00 0.00 1.88 -0.47 27 0 817 0
30DEC26 24.00 C 1.46 1.46 1.36 1.44 -0.34 27 4 964 +2
30DEC26 25.00 C 1.17 1.17 1.17 1.09 -0.33 27 1 1,825 0
30DEC26 26.00 C 0.00 0.00 0.00 0.84 -0.27 28 0 3,533 0
30DEC26 27.00 C 0.00 0.00 0.00 0.64 -0.21 28 1 695 0
30DEC26 28.00 C 0.00 0.00 0.00 0.47 -0.17 28 0 2,239 0
30DEC26 29.00 C 0.51 0.51 0.51 0.34 -0.13 28 20 1,518 0
30DEC26 30.00 C 0.42 0.42 0.37 0.24 -0.11 28 550 1,735 +250
30DEC26 31.00 C 0.00 0.00 0.00 0.18 -0.07 28 0 1,189 0
30DEC26 32.00 C 0.00 0.00 0.00 0.13 -0.06 28 1 1,819 0
30DEC26 33.00 C 0.00 0.00 0.00 0.09 -0.05 28 0 185 0
30DEC26 34.00 C 0.00 0.00 0.00 0.06 -0.04 28 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 411 0
30DEC26 36.00 C 0.17 0.17 0.16 0.03 -0.02 28 15 393 0
30DEC26 37.00 C 0.17 0.17 0.17 0.02 -0.02 28 10 209 -10
30DEC26 38.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 188 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 29 0 99 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 30 0 623 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 31 0 283 0
30MAR27 16.00 C 0.00 0.00 0.00 7.69 - 26 0 0 -
30MAR27 16.50 C 0.00 0.00 0.00 7.20 -0.64 27 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.72 -0.61 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.24 -0.60 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.77 -0.60 27 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 5.32 -0.52 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.89 -0.53 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.37 -0.66 24 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.96 -0.60 24 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 3.28 -0.57 25 0 0 0
30MAR27 22.00 C 2.77 2.77 2.51 2.69 -0.45 26 270 204 +65
30MAR27 23.00 C 2.26 2.26 2.19 2.19 -0.40 26 31 75 -20
30MAR27 24.00 C 1.91 1.91 1.85 1.77 -0.37 26 10 102 -10
30MAR27 25.00 C 0.00 0.00 0.00 1.42 -0.35 27 0 1,881 0
30MAR27 26.00 C 1.17 1.17 1.16 1.15 -0.31 27 2 6,349 -2
30MAR27 27.00 C 1.01 1.01 0.95 0.95 -0.22 27 5 8,357 -4
30MAR27 28.00 C 0.83 0.83 0.83 0.76 -0.18 27 1 6,984 -1
30MAR27 29.00 C 0.70 0.70 0.70 0.60 -0.15 28 33 378 +33
30MAR27 30.00 C 0.00 0.00 0.00 0.47 -0.12 28 0 494 0
30MAR27 31.00 C 0.00 0.00 0.00 0.36 -0.10 27 0 526 0
30MAR27 32.00 C 0.00 0.00 0.00 0.28 -0.08 27 0 1,575 0
30MAR27 33.00 C 0.00 0.00 0.00 0.22 -0.06 27 0 894 0
30MAR27 34.00 C 0.00 0.00 0.00 0.17 -0.05 28 0 959 0
30MAR27 35.00 C 0.00 0.00 0.00 0.13 -0.04 28 0 351 0
30MAR27 36.00 C 0.00 0.00 0.00 0.10 -0.03 28 0 62 0
30MAR27 37.00 C 0.00 0.00 0.00 0.07 -0.03 27 0 78 0
30MAR27 38.00 C 0.19 0.19 0.19 0.06 -0.02 28 13 131 +3
30MAR27 39.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 77 0
30MAR27 41.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 198 0
29JUN27 16.00 C 0.00 0.00 0.00 7.72 - 29 0 0 -
29JUN27 16.50 C 0.00 0.00 0.00 7.24 -0.61 29 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.78 -0.60 29 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.33 -0.59 29 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.91 -0.57 29 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.33 -0.54 24 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.96 -0.52 26 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.61 -0.54 26 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.40 -0.51 29 0 11 0
29JUN27 21.00 C 0.00 0.00 0.00 3.78 -0.34 29 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.14 -0.41 28 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 2.68 -0.37 28 0 14 0
29JUN27 24.00 C 2.14 2.14 2.14 2.27 -0.35 28 1 21 +1
29JUN27 25.00 C 1.80 1.80 1.77 1.93 -0.30 28 11 95 +5
29JUN27 26.00 C 0.00 0.00 0.00 1.62 -0.27 28 0 100 0
29JUN27 27.00 C 0.00 0.00 0.00 1.35 -0.26 28 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.14 -0.21 28 0 8 0
29JUN27 29.00 C 0.00 0.00 0.00 0.95 -0.19 28 0 7 0
29JUN27 30.00 C 0.00 0.00 0.00 0.79 -0.18 28 0 11 0
29JUN27 31.00 C 0.75 0.75 0.75 0.68 -0.16 29 2 6 -2
29JUN27 32.00 C 0.00 0.00 0.00 0.57 -0.14 29 0 1 0
29JUN27 33.00 C 0.00 0.00 0.00 0.47 -0.11 29 0 2 0
29JUN27 34.00 C 0.53 0.53 0.53 0.39 -0.10 29 2 5 0
29JUN27 35.00 C 0.00 0.00 0.00 0.32 -0.08 29 0 2 0
29JUN27 36.00 C 0.00 0.00 0.00 0.26 -0.08 29 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.22 -0.06 29 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.18 -0.05 29 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.14 -0.05 29 0 22 0
TOTAL CALL 14,294 158,269 +7,816
18JUN26 16.00 P 0.00 0.00 0.00 0.01 - 223 0 0 -
18JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
18JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
18JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
18JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
18JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
18JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
18JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
18JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
18JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
18JUN26 22.00 P 0.00 0.00 0.00 0.02 +0.01 57 0 0 0
18JUN26 23.00 P 0.08 0.08 0.08 0.14 +0.12 52 50 60 +50
18JUN26 24.00 P 0.25 0.81 0.25 0.62 +0.40 53 136 943 +81
18JUN26 25.00 P 1.33 1.71 1.22 1.48 +0.61 64 149 2,158 -148
18JUN26 26.00 P 2.25 2.73 2.25 2.49 +0.64 97 35 575 -35
18JUN26 27.00 P 3.34 3.66 3.34 3.52 +0.71 135 50 110 -13
18JUN26 28.00 P 0.00 0.00 0.00 4.55 +0.74 171 0 83 0
18JUN26 29.00 P 0.00 0.00 0.00 5.58 +0.78 206 0 14 0
18JUN26 30.00 P 0.00 0.00 0.00 6.61 +0.81 240 0 0 0
18JUN26 31.00 P 0.00 0.00 0.00 7.64 +0.84 273 0 0 0
18JUN26 32.00 P 0.00 0.00 0.00 8.67 +0.87 305 0 0 0
18JUN26 33.00 P 0.00 0.00 0.00 9.67 +0.87 328 0 0 0
18JUN26 34.00 P 0.00 0.00 0.00 10.67 +0.87 348 0 0 0
18JUN26 35.00 P 0.00 0.00 0.00 11.66 +0.86 364 0 0 0
18JUN26 36.00 P 0.00 0.00 0.00 12.66 +0.86 382 0 0 0
18JUN26 37.00 P 0.00 0.00 0.00 13.66 +0.86 400 0 0 0
18JUN26 38.00 P 0.00 0.00 0.00 14.66 +0.86 417 0 0 0
18JUN26 39.00 P 0.00 0.00 0.00 15.66 +0.86 435 0 0 0
26JUN26 16.00 P 0.00 0.00 0.00 0.01 - 100 0 0 -
26JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26JUN26 21.00 P 0.02 0.02 0.02 0.01 0.00 34 344 344 +344
26JUN26 22.00 P 0.03 0.09 0.03 0.05 +0.03 31 464 386 +384
26JUN26 23.00 P 0.16 0.33 0.16 0.24 +0.13 31 90 80 +70
26JUN26 24.00 P 0.00 0.00 0.00 0.74 +0.33 32 0 66 0
26JUN26 25.00 P 1.35 1.80 1.27 1.53 +0.50 35 242 336 +240
26JUN26 26.00 P 0.00 0.00 0.00 2.49 +0.61 45 0 390 0
26JUN26 27.00 P 0.00 0.00 0.00 3.52 +0.71 61 0 1 0
26JUN26 28.00 P 0.00 0.00 0.00 4.55 +0.74 78 0 5 0
26JUN26 29.00 P 0.00 0.00 0.00 5.58 +0.65 94 0 0 0
26JUN26 30.00 P 0.00 0.00 0.00 6.61 +0.81 109 0 0 0
26JUN26 31.00 P 0.00 0.00 0.00 7.64 +0.74 124 0 0 0
26JUN26 32.00 P 0.00 0.00 0.00 8.67 +0.79 138 0 0 0
26JUN26 33.00 P 0.00 0.00 0.00 9.70 +0.90 152 0 0 0
26JUN26 34.00 P 0.00 0.00 0.00 10.73 +0.85 165 0 0 0
26JUN26 35.00 P 0.00 0.00 0.00 11.66 +0.86 165 0 0 0
26JUN26 36.00 P 0.00 0.00 0.00 12.66 +0.77 173 0 0 0
26JUN26 37.00 P 0.00 0.00 0.00 13.66 +0.85 181 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 153 0 90 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 145 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 0.00 107 0 263 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 101 0 60 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 94 0 70 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 87 0 220 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 81 0 1,260 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1,486 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 69 0 571 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,505 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1,435 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2,351 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1,720 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,486 0
29JUN26 21.00 P 0.03 0.04 0.03 0.02 +0.01 34 35 1,318 +25
29JUN26 22.00 P 0.04 0.11 0.04 0.09 +0.07 32 867 2,068 +180
29JUN26 23.00 P 0.22 0.41 0.22 0.33 +0.21 33 3,693 5,385 -682
29JUN26 24.00 P 0.48 1.00 0.48 0.83 +0.39 33 623 3,043 -44
29JUN26 25.00 P 1.42 1.84 1.40 1.59 +0.55 36 599 9,246 +70
29JUN26 26.00 P 2.30 2.81 2.30 2.51 +0.61 42 1,221 8,110 +366
29JUN26 27.00 P 3.77 3.77 3.77 3.52 +0.71 54 2 5,122 0
29JUN26 28.00 P 4.32 4.80 4.32 4.55 +0.72 69 4 3,844 0
29JUN26 29.00 P 0.00 0.00 0.00 5.58 +0.64 83 0 1,821 0
29JUN26 30.00 P 0.00 0.00 0.00 6.61 +0.77 96 0 526 0
29JUN26 31.00 P 0.00 0.00 0.00 7.64 +0.74 109 0 2,592 0
29JUN26 32.00 P 0.00 0.00 0.00 8.67 +0.79 121 0 291 0
29JUN26 33.00 P 0.00 0.00 0.00 9.70 +0.90 134 0 360 0
29JUN26 34.00 P 0.00 0.00 0.00 10.73 +0.84 145 0 310 0
29JUN26 35.00 P 0.00 0.00 0.00 11.68 +0.88 148 0 290 0
29JUN26 36.00 P 0.00 0.00 0.00 12.66 +0.77 152 0 375 0
29JUN26 37.00 P 0.00 0.00 0.00 13.69 +0.83 164 0 196 0
29JUN26 38.00 P 0.00 0.00 0.00 14.71 +0.91 173 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 15.77 +0.91 188 0 3 0
29JUN26 40.00 P 0.00 0.00 0.00 16.62 +0.82 174 0 161 0
29JUN26 41.00 P 0.00 0.00 0.00 17.63 +0.75 181 0 180 0
29JUN26 42.00 P 0.00 0.00 0.00 18.69 +0.81 196 0 60 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 120 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 60 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 13 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.03 +0.02 30 0 50 0
30JUL26 20.00 P 0.06 0.06 0.06 0.05 +0.03 29 110 293 +90
30JUL26 21.00 P 0.12 0.17 0.12 0.13 +0.06 28 184 533 +97
30JUL26 22.00 P 0.22 0.40 0.22 0.32 +0.14 29 355 1,848 +283
30JUL26 23.00 P 0.50 0.80 0.50 0.65 +0.23 29 424 1,509 -55
30JUL26 24.00 P 0.95 1.28 0.95 1.16 +0.34 29 118 2,374 +20
30JUL26 25.00 P 1.75 2.05 1.75 1.84 +0.45 30 45 2,439 -5
30JUL26 26.00 P 2.97 2.97 2.97 2.66 +0.53 32 3 3,368 0
30JUL26 27.00 P 0.00 0.00 0.00 3.58 +0.59 35 0 2,089 0
30JUL26 28.00 P 0.00 0.00 0.00 4.56 +0.62 40 0 2,128 0
30JUL26 29.00 P 0.00 0.00 0.00 5.58 +0.64 47 0 605 0
30JUL26 30.00 P 0.00 0.00 0.00 6.61 +0.77 54 0 451 0
30JUL26 31.00 P 0.00 0.00 0.00 7.64 +0.74 62 0 138 0
30JUL26 32.00 P 0.00 0.00 0.00 8.67 +0.79 68 0 206 0
30JUL26 33.00 P 0.00 0.00 0.00 9.70 +0.90 75 0 240 0
30JUL26 34.00 P 0.00 0.00 0.00 10.73 +0.84 82 0 120 0
30JUL26 35.00 P 0.00 0.00 0.00 11.68 +0.83 83 0 188 0
30JUL26 36.00 P 0.00 0.00 0.00 12.66 +0.77 86 0 204 0
30JUL26 37.00 P 0.00 0.00 0.00 13.75 +0.89 96 0 7 0
30JUL26 38.00 P 0.00 0.00 0.00 14.71 +0.88 98 0 124 0
30JUL26 39.00 P 0.00 0.00 0.00 15.77 +0.88 105 0 64 0
30JUL26 40.00 P 0.00 0.00 0.00 16.78 +0.90 110 0 67 0
30JUL26 41.00 P 0.00 0.00 0.00 17.69 +0.81 107 0 130 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.04 +0.02 30 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.06 +0.03 30 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.09 +0.04 29 0 50 0
28AUG26 20.00 P 0.16 0.16 0.16 0.13 +0.06 29 155 469 +152
28AUG26 21.00 P 0.22 0.33 0.22 0.29 +0.12 29 869 1,066 +500
28AUG26 22.00 P 0.45 0.62 0.45 0.54 +0.18 29 469 1,463 +179
28AUG26 23.00 P 0.85 1.07 0.81 0.92 +0.27 29 377 1,852 +218
28AUG26 24.00 P 1.38 1.64 1.35 1.44 +0.36 30 154 1,968 +81
28AUG26 25.00 P 2.35 2.35 2.27 2.09 +0.44 30 48 3,239 -1
28AUG26 26.00 P 2.54 3.21 2.54 2.85 +0.51 31 34 967 0
28AUG26 27.00 P 0.00 0.00 0.00 3.70 +0.65 33 0 1,710 0
28AUG26 28.00 P 0.00 0.00 0.00 4.63 +0.60 35 0 1,190 0
28AUG26 29.00 P 0.00 0.00 0.00 5.60 +0.62 39 0 798 0
28AUG26 30.00 P 0.00 0.00 0.00 6.61 +0.63 44 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 7.64 +0.66 49 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 8.67 +0.72 55 0 30 0
28AUG26 33.00 P 0.00 0.00 0.00 9.70 +0.78 60 0 120 0
28AUG26 34.00 P 0.00 0.00 0.00 10.73 +0.83 65 0 60 0
28AUG26 35.00 P 0.00 0.00 0.00 11.68 +0.80 66 0 30 0
28AUG26 36.00 P 0.00 0.00 0.00 12.66 +0.77 69 0 30 0
28AUG26 37.00 P 0.00 0.00 0.00 13.75 +0.89 76 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 14.71 +0.81 78 0 60 0
28AUG26 39.00 P 0.00 0.00 0.00 15.77 +0.86 84 0 60 0
28AUG26 40.00 P 0.00 0.00 0.00 16.78 +0.90 87 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 17.69 +0.80 85 0 230 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 167 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 33 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 32 0 151 0
29SEP26 15.50 P 0.03 0.03 0.03 0.01 0.00 30 5 37 +5
29SEP26 16.00 P 0.04 0.05 0.04 0.01 0.00 28 207 823 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 457 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 403 0
29SEP26 17.50 P 0.08 0.08 0.08 0.05 +0.02 28 30 527 +30
29SEP26 18.00 P 0.10 0.10 0.10 0.08 +0.03 28 10 2,647 +10
29SEP26 18.50 P 0.00 0.00 0.00 0.12 +0.04 27 0 875 0
29SEP26 19.00 P 0.00 0.00 0.00 0.17 +0.06 27 0 429 0
29SEP26 19.50 P 0.25 0.25 0.25 0.25 +0.09 27 5 1,398 0
29SEP26 20.00 P 0.36 0.40 0.36 0.34 +0.10 27 135 895 +5
29SEP26 21.00 P 0.56 0.68 0.56 0.62 +0.17 27 60 8,024 +40
29SEP26 22.00 P 0.82 1.12 0.82 1.01 +0.24 28 109 1,983 -31
29SEP26 23.00 P 1.30 1.60 1.30 1.53 +0.32 28 51 7,621 +14
29SEP26 24.00 P 1.87 2.21 1.86 2.17 +0.42 28 100 1,220 +14
29SEP26 25.00 P 2.87 2.99 2.86 2.91 +0.47 29 4 4,213 -4
29SEP26 26.00 P 0.00 0.00 0.00 3.73 +0.61 30 0 1,007 0
29SEP26 27.00 P 0.00 0.00 0.00 4.62 +0.66 32 0 804 0
29SEP26 28.00 P 0.00 0.00 0.00 5.56 +0.60 34 0 880 0
29SEP26 29.00 P 0.00 0.00 0.00 6.53 +0.66 37 0 1,529 0
29SEP26 30.00 P 0.00 0.00 0.00 7.50 +0.92 39 0 2,014 0
29SEP26 31.00 P 0.00 0.00 0.00 8.52 +0.63 44 0 628 0
29SEP26 32.00 P 0.00 0.00 0.00 9.48 +0.77 45 0 387 0
29SEP26 33.00 P 0.00 0.00 0.00 10.50 +0.96 49 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 11.47 +0.83 51 0 110 0
29SEP26 35.00 P 0.00 0.00 0.00 12.44 +0.82 52 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 13.38 +0.88 52 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 14.37 +0.89 54 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 15.35 +0.89 55 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 16.34 +0.90 57 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 17.36 +0.93 61 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 18.36 +0.96 64 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 19.35 +0.78 65 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 27 0 597 0
30DEC26 14.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 154 0
30DEC26 15.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 180 0
30DEC26 16.00 P 0.00 0.00 0.00 0.07 +0.01 28 0 194 0
30DEC26 16.50 P 0.11 0.11 0.11 0.10 +0.02 28 300 528 +300
30DEC26 17.00 P 0.00 0.00 0.00 0.14 +0.02 28 0 221 0
30DEC26 17.50 P 0.20 0.20 0.20 0.19 +0.04 28 13 214 +13
30DEC26 18.00 P 0.00 0.00 0.00 0.26 +0.06 28 0 494 0
30DEC26 18.50 P 0.00 0.00 0.00 0.33 +0.06 28 0 671 0
30DEC26 19.00 P 0.00 0.00 0.00 0.44 +0.09 28 0 634 0
30DEC26 19.50 P 0.00 0.00 0.00 0.56 +0.11 28 0 220 0
30DEC26 20.00 P 0.62 0.69 0.62 0.68 +0.12 28 17 3,473 +16
30DEC26 21.00 P 0.91 1.05 0.91 1.05 +0.20 28 10 920 +6
30DEC26 22.00 P 1.20 1.47 1.20 1.49 +0.28 28 70 878 +2
30DEC26 23.00 P 1.93 2.04 1.92 2.02 +0.36 29 138 1,256 +63
30DEC26 24.00 P 2.57 2.61 2.57 2.63 +0.43 29 8 1,149 -4
30DEC26 25.00 P 3.32 3.32 3.32 3.33 +0.48 29 3 1,857 0
30DEC26 26.00 P 0.00 0.00 0.00 4.09 +0.55 30 0 939 0
30DEC26 27.00 P 0.00 0.00 0.00 4.91 +0.62 31 0 335 0
30DEC26 28.00 P 0.00 0.00 0.00 5.78 +0.65 31 0 757 0
30DEC26 29.00 P 6.66 6.66 6.66 6.70 +0.73 33 1 646 +1
30DEC26 30.00 P 0.00 0.00 0.00 7.62 +0.63 34 0 434 0
30DEC26 31.00 P 0.00 0.00 0.00 8.54 +0.60 34 0 222 0
30DEC26 32.00 P 0.00 0.00 0.00 9.48 +0.62 35 0 62 0
30DEC26 33.00 P 0.00 0.00 0.00 10.50 +0.70 38 0 120 0
30DEC26 34.00 P 0.00 0.00 0.00 11.47 +0.75 40 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 12.44 +0.72 41 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 13.38 +0.76 40 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 14.47 +0.89 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.46 +0.86 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 16.34 +0.80 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 17.43 +0.83 50 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 18.36 +0.78 49 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 19.35 +0.78 51 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.14 - 27 0 0 -
30MAR27 16.50 P 0.00 0.00 0.00 0.18 +0.03 27 0 323 0
30MAR27 17.00 P 0.00 0.00 0.00 0.26 +0.06 28 0 30 0
30MAR27 17.50 P 0.00 0.00 0.00 0.33 +0.08 27 0 1 0
30MAR27 18.00 P 0.39 0.39 0.39 0.41 +0.09 27 10 193 +10
30MAR27 18.50 P 0.52 0.52 0.52 0.50 +0.09 27 10 138 0
30MAR27 19.00 P 0.62 0.62 0.62 0.62 +0.12 27 2 111 +2
30MAR27 19.50 P 0.00 0.00 0.00 0.77 +0.15 27 0 80 0
30MAR27 20.00 P 0.89 0.89 0.86 0.92 +0.17 27 4 327 +3
30MAR27 21.00 P 0.00 0.00 0.00 1.29 +0.23 27 0 113 0
30MAR27 22.00 P 1.59 1.75 1.59 1.77 +0.33 28 18 465 +18
30MAR27 23.00 P 2.14 2.35 2.10 2.30 +0.39 28 139 3,730 +73
30MAR27 24.00 P 0.00 0.00 0.00 2.91 +0.43 28 0 217 0
30MAR27 25.00 P 0.00 0.00 0.00 3.58 +0.46 29 0 1,372 0
30MAR27 26.00 P 0.00 0.00 0.00 4.31 +0.49 29 0 6,622 0
30MAR27 27.00 P 0.00 0.00 0.00 5.11 +0.61 29 0 8,235 0
30MAR27 28.00 P 0.00 0.00 0.00 5.95 +0.62 30 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 6.83 +0.67 31 0 316 0
30MAR27 30.00 P 0.00 0.00 0.00 7.74 +0.70 32 0 60 0
30MAR27 31.00 P 0.00 0.00 0.00 8.66 +0.72 33 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 9.57 +0.71 33 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 10.53 +0.73 34 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 11.48 +0.67 35 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.44 +0.69 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.40 +0.70 36 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 14.47 +0.75 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.46 +0.81 42 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 16.34 +0.75 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 17.43 +0.81 44 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 18.36 +0.76 43 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 19.35 +0.77 44 0 0 0
29JUN27 16.00 P 0.30 0.30 0.30 0.29 - 29 1 1 -
29JUN27 16.50 P 0.32 0.38 0.32 0.37 +0.07 29 18 128 +18
29JUN27 17.00 P 0.00 0.00 0.00 0.46 +0.07 29 0 147 0
29JUN27 17.50 P 0.00 0.00 0.00 0.56 +0.09 29 0 5 0
29JUN27 18.00 P 0.67 0.69 0.67 0.67 +0.10 29 3 8 +2
29JUN27 18.50 P 0.83 0.83 0.83 0.80 +0.12 29 27 27 +27
29JUN27 19.00 P 0.99 0.99 0.99 0.95 +0.12 29 1 56 -1
29JUN27 19.50 P 0.00 0.00 0.00 1.11 +0.15 29 0 0 0
29JUN27 20.00 P 1.22 1.22 1.22 1.28 +0.15 29 1 33 +1
29JUN27 21.00 P 0.00 0.00 0.00 1.69 +0.18 29 0 13 0
29JUN27 22.00 P 0.00 0.00 0.00 2.17 +0.22 29 0 118 0
29JUN27 23.00 P 2.77 2.77 2.77 2.71 +0.27 30 10 21 0
29JUN27 24.00 P 3.36 3.36 3.36 3.30 +0.29 30 2 138 +2
29JUN27 25.00 P 0.00 0.00 0.00 3.96 +0.33 30 0 30 0
29JUN27 26.00 P 0.00 0.00 0.00 4.67 +0.37 30 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 5.42 +0.39 31 0 25 0
29JUN27 28.00 P 0.00 0.00 0.00 6.23 +0.44 31 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.08 +0.47 32 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.95 +0.49 32 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 8.86 +0.52 33 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.79 +0.54 34 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.74 +0.56 35 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.71 +0.61 37 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.65 +0.65 37 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 13.58 +0.66 38 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 14.51 +0.65 38 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 15.46 +0.67 38 0 46 0
29JUN27 39.00 P 0.00 0.00 0.00 16.38 +0.65 37 0 31 0
TOTAL PUT 13,471 184,884 +3,082
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 0.00 0 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.13 0.00 250 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.10 0.00 276 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.07 -0.01 256 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.05 -0.01 255 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.04 0.00 273 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.03 0.00 276 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.02 0.00 264 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.01 0.00 281 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.01 0.00 300 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.01 0.00 317 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 333 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 348 0 0 0
TOTAL CALL 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 845 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 530 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 364 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.03 0.00 276 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.05 -0.01 257 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.08 -0.01 256 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.12 0.00 275 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.16 0.00 277 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.20 0.00 266 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.25 0.00 296 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.29 0.00 262 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.34 0.00 284 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.39 0.00 304 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.43 -0.01 0 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.48 0.00 0 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.53 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 COL - CHINA OVERSEAS CLOSING PRICE HK$ 15.29
29JUN26 8.50 C 0.00 0.00 0.00 6.80 -0.36 132 0 31 0
29JUN26 8.75 C 0.00 0.00 0.00 6.55 -0.36 126 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.30 -0.37 119 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.05 -0.39 113 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.80 -0.33 106 0 25 0
29JUN26 9.75 C 0.00 0.00 0.00 5.55 -0.33 100 0 25 0
29JUN26 10.00 C 0.00 0.00 0.00 5.30 -0.35 94 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 4.80 -0.41 83 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.30 -0.39 72 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 3.79 -0.34 0 0 155 0
29JUN26 12.00 C 0.00 0.00 0.00 3.30 -0.34 51 0 300 0
29JUN26 12.50 C 0.00 0.00 0.00 2.80 -0.34 41 0 199 0
29JUN26 13.00 C 0.00 0.00 0.00 2.30 -0.34 28 0 145 0
29JUN26 13.50 C 0.00 0.00 0.00 1.80 -0.34 0 0 160 0
29JUN26 14.00 C 1.40 1.76 1.40 1.31 -0.34 29 11 967 -10
29JUN26 14.50 C 0.99 1.02 0.98 0.86 -0.32 31 340 849 +116
29JUN26 15.00 C 0.60 0.60 0.58 0.48 -0.30 30 216 504 +155
29JUN26 15.50 C 0.33 0.33 0.23 0.23 -0.18 30 233 797 +182
29JUN26 16.00 C 0.15 0.15 0.09 0.09 -0.12 30 151 1,255 +111
29JUN26 16.50 C 0.06 0.06 0.04 0.03 -0.06 31 44 375 +26
29JUN26 17.00 C 0.05 0.05 0.02 0.01 -0.03 32 17 994 +2
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 700 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 469 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 174 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 220 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 80 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 67 0 95 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 77 0 50 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 86 0 59 0
30JUL26 8.50 C 0.00 0.00 0.00 6.80 -0.36 93 0 1 0
30JUL26 8.75 C 0.00 0.00 0.00 6.55 -0.36 88 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 6.30 -0.37 84 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 6.05 -0.39 79 0 2 0
30JUL26 9.50 C 0.00 0.00 0.00 5.80 -0.34 75 0 25 0
30JUL26 9.75 C 0.00 0.00 0.00 5.55 -0.34 71 0 25 0
30JUL26 10.00 C 0.00 0.00 0.00 5.30 -0.35 68 0 25 0
30JUL26 10.50 C 0.00 0.00 0.00 4.80 -0.41 60 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.30 -0.39 53 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.80 -0.34 46 0 120 0
30JUL26 12.00 C 0.00 0.00 0.00 3.30 -0.34 39 0 247 0
30JUL26 12.50 C 0.00 0.00 0.00 2.80 -0.34 32 0 80 0
30JUL26 13.00 C 0.00 0.00 0.00 2.31 -0.33 35 0 25 0
30JUL26 13.50 C 0.00 0.00 0.00 1.83 -0.33 33 0 35 0
30JUL26 14.00 C 0.00 0.00 0.00 1.39 -0.31 32 0 58 0
30JUL26 14.50 C 0.00 0.00 0.00 1.03 -0.27 32 0 84 0
30JUL26 15.00 C 0.00 0.00 0.00 0.73 -0.25 32 0 179 0
30JUL26 15.50 C 0.50 0.50 0.50 0.51 -0.17 32 10 252 +10
30JUL26 16.00 C 0.35 0.35 0.33 0.34 -0.16 32 105 168 +34
30JUL26 16.50 C 0.26 0.26 0.23 0.23 -0.11 33 192 331 0
30JUL26 17.00 C 0.17 0.17 0.16 0.14 -0.09 32 74 166 +54
30JUL26 17.50 C 0.10 0.10 0.10 0.09 -0.06 33 30 150 +30
30JUL26 18.00 C 0.09 0.09 0.09 0.05 -0.04 32 30 206 0
30JUL26 18.50 C 0.00 0.00 0.00 0.03 -0.03 33 0 101 0
30JUL26 19.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 101 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 87 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 127 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 61 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 102 0
28AUG26 9.50 C 0.00 0.00 0.00 5.80 -0.34 63 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.55 -0.34 60 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.30 -0.35 56 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.80 -0.41 50 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.30 -0.39 44 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.80 -0.34 39 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.30 -0.34 34 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.81 -0.33 34 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.34 -0.32 33 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.98 -0.25 37 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.55 -0.28 33 0 2 0
28AUG26 14.50 C 0.00 0.00 0.00 1.24 -0.25 34 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.97 -0.24 33 0 185 0
28AUG26 15.50 C 0.00 0.00 0.00 0.75 -0.17 34 0 191 0
28AUG26 16.00 C 0.65 0.75 0.62 0.57 -0.17 34 91 251 +32
28AUG26 16.50 C 0.43 0.43 0.43 0.43 -0.14 34 5 146 0
28AUG26 17.00 C 0.00 0.00 0.00 0.31 -0.12 34 0 37 0
28AUG26 17.50 C 0.00 0.00 0.00 0.22 -0.10 34 0 215 0
28AUG26 18.00 C 0.00 0.00 0.00 0.16 -0.07 34 0 60 0
28AUG26 18.50 C 0.00 0.00 0.00 0.11 -0.06 34 0 30 0
28AUG26 19.00 C 0.00 0.00 0.00 0.08 -0.04 34 0 60 0
28AUG26 19.50 C 0.00 0.00 0.00 0.05 -0.04 33 0 16 0
28AUG26 20.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 101 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 55 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29SEP26 8.50 C 0.00 0.00 0.00 6.80 -0.36 66 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.55 -0.36 63 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.30 -0.37 60 0 2 0
29SEP26 9.25 C 0.00 0.00 0.00 6.05 -0.39 57 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.80 -0.34 54 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.55 -0.34 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.30 -0.35 48 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 4.80 -0.41 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.30 -0.39 38 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 3.80 -0.34 33 0 769 0
29SEP26 12.00 C 0.00 0.00 0.00 3.33 -0.31 36 0 783 0
29SEP26 12.50 C 0.00 0.00 0.00 2.82 -0.37 30 0 250 0
29SEP26 13.00 C 0.00 0.00 0.00 2.41 -0.31 32 0 111 0
29SEP26 13.50 C 0.00 0.00 0.00 2.10 -0.29 35 0 119 0
29SEP26 14.00 C 0.00 0.00 0.00 1.74 -0.30 34 0 202 0
29SEP26 14.50 C 0.00 0.00 0.00 1.43 -0.30 34 0 45 0
29SEP26 15.00 C 1.25 1.25 1.25 1.18 -0.22 34 1 531 0
29SEP26 15.50 C 0.00 0.00 0.00 0.97 -0.19 34 0 561 0
29SEP26 16.00 C 0.82 0.82 0.82 0.78 -0.17 34 15 87 -15
29SEP26 16.50 C 0.00 0.00 0.00 0.63 -0.15 34 0 212 0
29SEP26 17.00 C 0.54 0.54 0.54 0.50 -0.13 35 15 180 0
29SEP26 17.50 C 0.44 0.44 0.44 0.39 -0.11 35 15 289 0
29SEP26 18.00 C 0.30 0.30 0.30 0.31 -0.09 35 15 545 +15
29SEP26 18.50 C 0.00 0.00 0.00 0.24 -0.08 35 0 35 0
29SEP26 19.00 C 0.00 0.00 0.00 0.18 -0.08 35 0 60 0
29SEP26 19.50 C 0.00 0.00 0.00 0.15 -0.05 36 0 55 0
29SEP26 20.00 C 0.00 0.00 0.00 0.11 -0.05 35 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.07 -0.02 36 0 98 0
29SEP26 22.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 234 0
30DEC26 8.50 C 0.00 0.00 0.00 6.80 -0.36 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 6.55 -0.36 45 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 6.30 -0.37 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.05 -0.39 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.80 -0.34 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.55 -0.34 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.30 -0.35 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.82 -0.39 35 0 19 0
30DEC26 11.00 C 0.00 0.00 0.00 4.30 -0.39 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.85 -0.31 29 0 30 0
30DEC26 12.00 C 0.00 0.00 0.00 3.44 -0.32 30 0 167 0
30DEC26 12.50 C 0.00 0.00 0.00 3.08 -0.27 32 0 585 0
30DEC26 13.00 C 0.00 0.00 0.00 2.74 -0.26 32 0 93 0
30DEC26 13.50 C 0.00 0.00 0.00 2.42 -0.33 33 0 95 0
30DEC26 14.00 C 0.00 0.00 0.00 2.13 -0.31 33 0 49 0
30DEC26 14.50 C 0.00 0.00 0.00 1.92 -0.22 35 0 84 0
30DEC26 15.00 C 0.00 0.00 0.00 1.62 -0.24 34 0 122 0
30DEC26 15.50 C 1.40 1.40 1.40 1.41 -0.18 34 15 230 +15
30DEC26 16.00 C 0.00 0.00 0.00 1.22 -0.17 34 0 99 0
30DEC26 16.50 C 0.00 0.00 0.00 1.05 -0.15 34 0 97 0
30DEC26 17.00 C 0.00 0.00 0.00 0.90 -0.13 34 0 151 0
30DEC26 17.50 C 0.00 0.00 0.00 0.76 -0.13 34 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 0.65 -0.11 34 0 212 0
30DEC26 18.50 C 0.00 0.00 0.00 0.55 -0.11 34 0 87 0
30DEC26 19.00 C 0.00 0.00 0.00 0.48 -0.10 35 0 135 0
30DEC26 19.50 C 0.00 0.00 0.00 0.39 -0.08 34 0 25 0
30DEC26 20.00 C 0.00 0.00 0.00 0.33 -0.07 34 0 37 0
30DEC26 21.00 C 0.00 0.00 0.00 0.25 -0.05 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.17 -0.04 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 6.80 -0.36 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 6.55 -0.36 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 6.31 -0.36 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.08 -0.36 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.85 -0.34 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.62 -0.34 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.30 -0.45 25 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.84 -0.37 26 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 4.43 -0.33 29 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.06 -0.32 31 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 3.70 -0.31 32 0 90 0
30MAR27 12.50 C 3.20 3.20 3.20 3.35 -0.31 32 2 158 0
30MAR27 13.00 C 0.00 0.00 0.00 3.04 -0.30 33 0 238 0
30MAR27 13.50 C 0.00 0.00 0.00 2.74 -0.29 33 0 67 0
30MAR27 14.00 C 0.00 0.00 0.00 2.47 -0.28 33 0 60 0
30MAR27 14.50 C 1.91 1.91 1.91 2.22 -0.26 34 1 42 +1
30MAR27 15.00 C 0.00 0.00 0.00 2.04 -0.27 35 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 1.79 -0.23 34 0 35 0
30MAR27 16.00 C 0.00 0.00 0.00 1.57 -0.30 34 0 98 0
30MAR27 16.50 C 0.00 0.00 0.00 1.40 -0.22 34 0 62 0
30MAR27 17.00 C 0.00 0.00 0.00 1.24 -0.22 34 0 85 0
30MAR27 17.50 C 0.00 0.00 0.00 1.10 -0.19 34 0 98 0
30MAR27 18.00 C 0.00 0.00 0.00 0.97 -0.19 34 0 76 0
30MAR27 18.50 C 0.00 0.00 0.00 0.87 -0.16 35 0 3 0
30MAR27 19.00 C 0.00 0.00 0.00 0.75 -0.17 34 0 224 0
30MAR27 19.50 C 0.00 0.00 0.00 0.66 -0.15 34 0 4 0
30MAR27 20.00 C 0.00 0.00 0.00 0.58 -0.14 34 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 0.46 -0.10 35 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.36 -0.08 35 0 72 0
29JUN27 10.50 C 0.00 0.00 0.00 5.13 -0.23 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.74 -0.22 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.24 -0.34 30 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.90 -0.31 31 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.57 -0.29 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.26 -0.29 32 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.98 -0.27 32 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.71 -0.26 32 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.47 -0.24 33 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.23 -0.25 33 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.03 -0.22 33 0 45 0
29JUN27 16.00 C 0.00 0.00 0.00 1.83 -0.28 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.71 -0.20 34 0 6 0
29JUN27 17.00 C 1.58 1.58 1.58 1.57 -0.20 34 1 1 +1
29JUN27 17.50 C 0.00 0.00 0.00 1.38 -0.24 34 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.29 -0.17 35 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.15 -0.13 35 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.04 -0.11 35 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.93 -0.12 34 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.83 -0.14 34 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.67 -0.12 34 0 0 0
TOTAL CALL 1,629 22,383 +759
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 131 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 0.00 102 0 27 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 97 0 159 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 87 0 150 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 76 0 183 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 67 0 332 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 552 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 323 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 769 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 400 0
29JUN26 14.00 P 0.04 0.04 0.04 0.05 +0.02 32 20 603 +10
29JUN26 14.50 P 0.12 0.12 0.12 0.13 +0.04 30 30 756 +30
29JUN26 15.00 P 0.26 0.40 0.24 0.31 +0.09 29 331 722 -108
29JUN26 15.50 P 0.53 0.69 0.50 0.63 +0.17 31 132 626 +18
29JUN26 16.00 P 0.89 0.91 0.88 1.02 +0.24 31 145 508 -3
29JUN26 16.50 P 0.00 0.00 0.00 1.47 +0.29 31 0 70 0
29JUN26 17.00 P 0.00 0.00 0.00 1.95 +0.32 28 0 117 0
29JUN26 17.50 P 0.00 0.00 0.00 2.52 +0.41 59 0 46 0
29JUN26 18.00 P 0.00 0.00 0.00 3.01 +0.40 65 0 32 0
29JUN26 18.50 P 0.00 0.00 0.00 3.54 +0.44 79 0 1 0
29JUN26 19.00 P 0.00 0.00 0.00 3.95 +0.33 52 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 4.48 +0.42 76 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 4.95 +0.36 63 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.99 +0.40 98 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.01 +0.40 116 0 140 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 91 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 25 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 31 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 130 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 225 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 482 0
30JUL26 12.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 1,196 0
30JUL26 12.50 P 0.00 0.00 0.00 0.04 +0.01 34 0 780 0
30JUL26 13.00 P 0.00 0.00 0.00 0.08 +0.02 33 0 117 0
30JUL26 13.50 P 0.12 0.16 0.12 0.15 +0.04 33 100 251 +100
30JUL26 14.00 P 0.00 0.00 0.00 0.26 +0.06 33 0 179 0
30JUL26 14.50 P 0.39 0.39 0.39 0.41 +0.07 32 3 199 +3
30JUL26 15.00 P 0.00 0.00 0.00 0.62 +0.10 31 0 256 0
30JUL26 15.50 P 0.00 0.00 0.00 0.92 +0.14 32 0 153 0
30JUL26 16.00 P 0.00 0.00 0.00 1.25 +0.16 32 0 180 0
30JUL26 16.50 P 0.00 0.00 0.00 1.59 +0.18 29 0 185 0
30JUL26 17.00 P 0.00 0.00 0.00 2.06 +0.27 33 0 71 0
30JUL26 17.50 P 0.00 0.00 0.00 2.58 +0.36 39 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.05 +0.35 42 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.54 +0.38 45 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.05 +0.40 50 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.48 +0.35 44 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.02 +0.38 54 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.99 +0.37 56 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 7.01 +0.38 66 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
28AUG26 11.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 10 0
28AUG26 11.50 P 0.00 0.00 0.00 0.03 0.00 34 0 2 0
28AUG26 12.00 P 0.00 0.00 0.00 0.06 +0.01 34 0 1 0
28AUG26 12.50 P 0.00 0.00 0.00 0.11 +0.02 34 0 110 0
28AUG26 13.00 P 0.00 0.00 0.00 0.18 +0.03 34 0 138 0
28AUG26 13.50 P 0.28 0.28 0.28 0.29 +0.05 34 2 63 +2
28AUG26 14.00 P 0.00 0.00 0.00 0.42 +0.06 33 0 84 0
28AUG26 14.50 P 0.00 0.00 0.00 0.61 +0.09 33 0 127 0
28AUG26 15.00 P 0.00 0.00 0.00 0.84 +0.11 33 0 160 0
28AUG26 15.50 P 1.07 1.07 1.07 1.11 +0.11 33 15 132 0
28AUG26 16.00 P 0.00 0.00 0.00 1.43 +0.17 33 0 431 0
28AUG26 16.50 P 0.00 0.00 0.00 1.80 +0.21 33 0 212 0
28AUG26 17.00 P 0.00 0.00 0.00 2.19 +0.23 33 0 117 0
28AUG26 17.50 P 0.00 0.00 0.00 2.58 +0.23 32 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.14 +0.33 39 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.54 +0.28 36 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.05 +0.34 40 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.48 +0.30 36 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.02 +0.37 44 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.99 +0.37 46 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 7.01 +0.38 54 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 32 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 144 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 223 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 263 0
29SEP26 10.50 P 0.00 0.00 0.00 0.03 +0.01 36 0 184 0
29SEP26 11.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 388 0
29SEP26 11.50 P 0.00 0.00 0.00 0.09 +0.01 36 0 1,042 0
29SEP26 12.00 P 0.00 0.00 0.00 0.14 +0.02 35 0 1,211 0
29SEP26 12.50 P 0.00 0.00 0.00 0.22 +0.03 35 0 353 0
29SEP26 13.00 P 0.00 0.00 0.00 0.33 +0.05 36 0 154 0
29SEP26 13.50 P 0.50 0.50 0.50 0.47 +0.06 36 1 241 0
29SEP26 14.00 P 0.00 0.00 0.00 0.64 +0.08 36 0 275 0
29SEP26 14.50 P 0.79 0.79 0.79 0.85 +0.10 36 15 211 +15
29SEP26 15.00 P 0.00 0.00 0.00 1.10 +0.12 36 0 665 0
29SEP26 15.50 P 1.33 1.37 1.22 1.38 +0.14 36 45 734 +34
29SEP26 16.00 P 0.00 0.00 0.00 1.70 +0.17 37 0 63 0
29SEP26 16.50 P 0.00 0.00 0.00 2.04 +0.18 37 0 126 0
29SEP26 17.00 P 0.00 0.00 0.00 2.43 +0.28 38 0 70 0
29SEP26 17.50 P 0.00 0.00 0.00 2.83 +0.23 38 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.26 +0.25 39 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 3.71 +0.27 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.17 +0.29 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.65 +0.31 44 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.14 +0.32 46 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.08 +0.28 47 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.05 +0.30 50 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.02 +0.01 36 0 40 0
30DEC26 9.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 60 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 +0.01 37 0 46 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 +0.01 36 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.06 +0.01 36 0 15 0
30DEC26 10.00 P 0.00 0.00 0.00 0.07 +0.01 35 0 12 0
30DEC26 10.50 P 0.00 0.00 0.00 0.11 +0.01 35 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 0.17 +0.03 35 0 139 0
30DEC26 11.50 P 0.00 0.00 0.00 0.24 +0.03 35 0 555 0
30DEC26 12.00 P 0.00 0.00 0.00 0.34 +0.05 35 0 190 0
30DEC26 12.50 P 0.00 0.00 0.00 0.46 +0.06 35 0 157 0
30DEC26 13.00 P 0.60 0.60 0.60 0.61 +0.08 35 1 338 -1
30DEC26 13.50 P 0.00 0.00 0.00 0.78 +0.09 35 0 173 0
30DEC26 14.00 P 0.00 0.00 0.00 0.98 +0.10 35 0 70 0
30DEC26 14.50 P 0.00 0.00 0.00 1.21 +0.12 36 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 1.47 +0.14 36 0 45 0
30DEC26 15.50 P 1.68 1.68 1.68 1.76 +0.23 36 29 120 -1
30DEC26 16.00 P 0.00 0.00 0.00 2.06 +0.17 36 0 33 0
30DEC26 16.50 P 0.00 0.00 0.00 2.39 +0.19 36 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 2.75 +0.21 37 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 3.13 +0.23 37 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 3.53 +0.25 38 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 3.94 +0.26 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.37 +0.27 39 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.81 +0.28 39 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.27 +0.30 40 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.21 +0.31 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.18 +0.32 45 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.04 0.00 35 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 0.06 0.00 36 0 67 0
30MAR27 9.00 P 0.00 0.00 0.00 0.07 0.00 36 0 66 0
30MAR27 9.25 P 0.00 0.00 0.00 0.09 0.00 36 0 79 0
30MAR27 9.50 P 0.00 0.00 0.00 0.10 -0.01 35 0 43 0
30MAR27 9.75 P 0.00 0.00 0.00 0.13 +0.01 35 0 106 0
30MAR27 10.00 P 0.00 0.00 0.00 0.15 0.00 35 0 38 0
30MAR27 10.50 P 0.00 0.00 0.00 0.22 +0.01 35 0 102 0
30MAR27 11.00 P 0.00 0.00 0.00 0.30 +0.01 35 0 101 0
30MAR27 11.50 P 0.00 0.00 0.00 0.40 +0.01 35 0 106 0
30MAR27 12.00 P 0.51 0.51 0.51 0.53 +0.05 35 1 209 0
30MAR27 12.50 P 0.00 0.00 0.00 0.67 +0.05 35 0 546 0
30MAR27 13.00 P 0.00 0.00 0.00 0.83 +0.07 35 0 167 0
30MAR27 13.50 P 0.00 0.00 0.00 1.02 +0.09 35 0 101 0
30MAR27 14.00 P 0.00 0.00 0.00 1.20 +0.07 35 0 85 0
30MAR27 14.50 P 0.00 0.00 0.00 1.47 +0.13 35 0 49 0
30MAR27 15.00 P 0.00 0.00 0.00 1.72 +0.11 35 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 2.01 +0.09 35 0 85 0
30MAR27 16.00 P 0.00 0.00 0.00 2.34 +0.16 36 0 115 0
30MAR27 16.50 P 0.00 0.00 0.00 2.67 +0.16 36 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 3.01 +0.17 36 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 3.38 +0.18 37 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 3.76 +0.18 37 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 4.15 +0.18 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.56 +0.20 38 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 4.99 +0.22 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.42 +0.25 39 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.33 +0.28 40 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.26 +0.31 42 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.30 +0.02 34 0 0 0
29JUN27 11.00 P 0.49 0.49 0.49 0.40 +0.02 34 1 7 +1
29JUN27 11.50 P 0.00 0.00 0.00 0.52 +0.04 34 0 105 0
29JUN27 12.00 P 0.00 0.00 0.00 0.66 +0.04 34 0 0 0
29JUN27 12.50 P 0.85 0.85 0.85 0.82 +0.05 34 5 16 +5
29JUN27 13.00 P 0.00 0.00 0.00 1.00 +0.06 35 0 60 0
29JUN27 13.50 P 1.20 1.20 1.20 1.20 +0.07 35 1 1 +1
29JUN27 14.00 P 0.00 0.00 0.00 1.42 +0.08 35 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 1.67 +0.10 35 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 1.93 +0.10 35 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.22 +0.12 35 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.52 +0.13 35 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.85 +0.16 35 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.18 +0.15 35 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.54 +0.17 36 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.91 +0.18 36 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 4.29 +0.19 36 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.70 +0.22 37 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.11 +0.22 37 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.53 +0.23 37 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.41 +0.25 38 0 0 0
TOTAL PUT 877 24,153 +106
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$ 14.16
29JUN26 8.75 C 0.00 0.00 0.00 5.51 -0.10 165 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.26 -0.10 157 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.01 -0.10 149 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.76 -0.10 141 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.51 -0.10 133 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.26 -0.10 126 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.76 -0.10 111 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.26 -0.10 97 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.67 -0.20 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.24 -0.12 65 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.68 -0.19 33 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.21 -0.18 34 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.79 -0.17 34 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 0.45 -0.15 33 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.22 -0.11 33 0 97 0
29JUN26 15.00 C 0.14 0.14 0.14 0.10 -0.07 34 10 999 -10
29JUN26 15.50 C 0.06 0.06 0.06 0.04 -0.03 35 3 639 +3
29JUN26 16.00 C 0.00 0.00 0.00 0.02 -0.01 37 1 304 -1
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 225 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 378 0
29JUN26 17.50 C 0.01 0.01 0.01 0.01 0.00 53 3 73 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 69 0 36 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 80 0 46 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 89 0 10 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.51 -0.16 68 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.26 -0.17 64 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.76 -0.18 56 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.26 -0.15 49 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.75 -0.21 40 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.24 -0.24 31 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.80 -0.17 32 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.39 -0.16 32 0 1 0
30JUL26 13.50 C 0.00 0.00 0.00 1.03 -0.15 32 0 2 0
30JUL26 14.00 C 0.00 0.00 0.00 0.73 -0.16 31 0 16 0
30JUL26 14.50 C 0.52 0.52 0.50 0.50 -0.11 32 16 161 +15
30JUL26 15.00 C 0.35 0.40 0.35 0.33 -0.09 32 60 345 +60
30JUL26 15.50 C 0.25 0.27 0.25 0.21 -0.06 32 3 285 0
30JUL26 16.00 C 0.00 0.00 0.00 0.13 -0.04 32 1 19 +1
30JUL26 16.50 C 0.00 0.00 0.00 0.08 -0.03 33 0 164 0
30JUL26 17.00 C 0.10 0.10 0.10 0.05 -0.01 33 8 48 -8
30JUL26 17.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 23 0
30JUL26 18.00 C 0.00 0.00 0.00 0.02 0.00 35 0 30 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.56 -0.12 57 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.32 -0.11 55 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.83 -0.11 50 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.35 -0.12 46 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.86 -0.13 40 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.40 -0.11 37 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.92 -0.18 32 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.54 -0.17 31 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.21 -0.15 32 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.93 -0.13 32 0 21 0
28AUG26 14.50 C 0.00 0.00 0.00 0.71 -0.11 32 0 254 0
28AUG26 15.00 C 0.00 0.00 0.00 0.53 -0.10 33 0 46 0
28AUG26 15.50 C 0.00 0.00 0.00 0.38 -0.08 32 0 21 0
28AUG26 16.00 C 0.00 0.00 0.00 0.26 -0.07 32 0 15 0
28AUG26 16.50 C 0.00 0.00 0.00 0.18 -0.05 32 0 53 0
28AUG26 17.00 C 0.00 0.00 0.00 0.12 -0.04 32 0 8 0
28AUG26 17.50 C 0.00 0.00 0.00 0.08 -0.03 32 0 25 0
28AUG26 18.00 C 0.00 0.00 0.00 0.05 -0.03 32 0 14 0
28AUG26 18.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.60 -0.08 67 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.36 -0.08 64 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.04 -0.13 51 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.80 -0.22 50 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.56 -0.16 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.38 -0.10 53 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.83 -0.19 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.40 -0.12 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.94 -0.13 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.50 -0.13 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.04 -0.16 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.68 -0.15 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.36 -0.15 33 0 25 0
29SEP26 14.00 C 0.00 0.00 0.00 1.10 -0.13 33 0 265 0
29SEP26 14.50 C 0.00 0.00 0.00 0.89 -0.11 34 0 114 0
29SEP26 15.00 C 0.75 0.75 0.75 0.69 -0.10 34 5 231 +5
29SEP26 15.50 C 0.60 0.60 0.60 0.53 -0.08 34 2 43 0
29SEP26 16.00 C 0.00 0.00 0.00 0.40 -0.07 34 0 96 0
29SEP26 16.50 C 0.00 0.00 0.00 0.30 -0.05 34 0 44 0
29SEP26 17.00 C 0.00 0.00 0.00 0.22 -0.04 34 0 175 0
29SEP26 17.50 C 0.00 0.00 0.00 0.16 -0.03 33 0 36 0
29SEP26 18.00 C 0.00 0.00 0.00 0.12 -0.02 34 0 170 0
29SEP26 18.50 C 0.00 0.00 0.00 0.08 -0.02 33 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 5.13 -0.13 52 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.89 -0.13 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.64 -0.14 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.40 -0.14 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.92 -0.16 41 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.46 -0.17 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.03 -0.17 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.64 -0.11 36 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.27 -0.12 35 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 1.89 -0.13 33 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 1.61 -0.12 33 0 53 0
30DEC26 14.00 C 0.00 0.00 0.00 1.40 -0.07 34 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 1.17 -0.11 34 0 105 0
30DEC26 15.00 C 0.00 0.00 0.00 0.98 -0.07 34 0 240 0
30DEC26 15.50 C 0.00 0.00 0.00 0.82 -0.08 34 0 67 0
30DEC26 16.00 C 0.00 0.00 0.00 0.68 -0.07 34 0 281 0
30DEC26 16.50 C 0.00 0.00 0.00 0.56 -0.06 33 0 66 0
30DEC26 17.00 C 0.00 0.00 0.00 0.46 -0.05 33 0 28 0
30DEC26 17.50 C 0.00 0.00 0.00 0.38 -0.04 33 0 43 0
30DEC26 18.00 C 0.00 0.00 0.00 0.31 -0.04 33 0 89 0
30DEC26 18.50 C 0.00 0.00 0.00 0.25 -0.03 33 0 65 0
30DEC26 19.00 C 0.00 0.00 0.00 0.20 -0.03 33 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.16 -0.03 33 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.13 -0.02 33 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.09 -0.01 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 4.68 -0.14 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.45 -0.15 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.00 -0.16 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.58 -0.15 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.19 -0.12 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.84 -0.11 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.52 -0.10 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.22 -0.09 35 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.96 -0.07 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.67 -0.11 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.50 -0.06 34 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 1.31 -0.02 34 0 31 0
30MAR27 15.50 C 0.00 0.00 0.00 1.14 -0.04 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.99 -0.03 34 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 0.85 -0.03 34 0 31 0
30MAR27 17.00 C 0.00 0.00 0.00 0.74 -0.02 34 0 16 0
30MAR27 17.50 C 0.00 0.00 0.00 0.63 -0.02 34 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 0.55 -0.01 34 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.47 -0.01 34 0 49 0
30MAR27 19.00 C 0.00 0.00 0.00 0.41 0.00 34 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.35 0.00 34 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.30 0.00 34 0 189 0
30MAR27 21.00 C 0.00 0.00 0.00 0.21 0.00 33 0 22 0
30MAR27 22.00 C 0.00 0.00 0.00 0.16 +0.01 34 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 4.75 -0.12 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.53 -0.13 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.13 -0.12 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.69 -0.18 35 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.38 -0.08 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.05 -0.08 35 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.74 -0.07 34 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.46 -0.08 34 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 2.21 -0.11 34 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 1.98 -0.09 34 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 1.76 -0.12 34 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.56 -0.09 33 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.40 -0.09 34 0 6 0
29JUN27 16.00 C 0.00 0.00 0.00 1.25 -0.09 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.14 -0.10 34 0 14 0
29JUN27 17.00 C 0.00 0.00 0.00 1.02 -0.08 34 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.91 -0.07 34 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.80 -0.07 34 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.71 -0.06 34 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.63 -0.06 34 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.55 -0.06 34 0 14 0
TOTAL CALL 112 7,406 +65
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 102 0 58 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 96 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 85 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 54 0 228 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,647 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 114 0
29JUN26 13.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 171 0
29JUN26 13.50 P 0.00 0.00 0.00 0.11 +0.02 33 0 356 0
29JUN26 14.00 P 0.20 0.20 0.20 0.27 +0.04 33 15 335 0
29JUN26 14.50 P 0.00 0.00 0.00 0.57 +0.10 35 0 414 0
29JUN26 15.00 P 0.00 0.00 0.00 0.93 +0.13 34 0 856 0
29JUN26 15.50 P 0.00 0.00 0.00 1.41 +0.20 42 0 439 0
29JUN26 16.00 P 0.00 0.00 0.00 1.84 +0.17 0 0 31 0
29JUN26 16.50 P 0.00 0.00 0.00 2.34 +0.19 0 0 45 0
29JUN26 17.00 P 0.00 0.00 0.00 2.84 +0.14 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.34 +0.14 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.84 +0.14 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.34 +0.14 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.84 +0.15 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.34 +0.11 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.84 +0.14 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.84 +0.11 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.84 +0.18 0 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 0.01 0.00 40 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.02 0.00 33 0 11 0
30JUL26 12.00 P 0.05 0.05 0.05 0.05 +0.01 33 45 165 +45
30JUL26 12.50 P 0.00 0.00 0.00 0.10 +0.02 32 0 129 0
30JUL26 13.00 P 0.15 0.15 0.15 0.18 +0.02 31 2 60 +2
30JUL26 13.50 P 0.28 0.31 0.28 0.32 +0.04 31 26 185 +10
30JUL26 14.00 P 0.44 0.50 0.43 0.54 +0.09 32 66 450 +41
30JUL26 14.50 P 0.00 0.00 0.00 0.77 +0.06 30 0 145 0
30JUL26 15.00 P 0.00 0.00 0.00 1.13 +0.11 32 0 141 0
30JUL26 15.50 P 0.00 0.00 0.00 1.50 +0.13 31 0 90 0
30JUL26 16.00 P 0.00 0.00 0.00 1.93 +0.16 32 0 6 0
30JUL26 16.50 P 0.00 0.00 0.00 2.35 +0.08 27 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.85 +0.15 31 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.34 +0.14 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.84 +0.14 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.35 +0.15 43 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.85 +0.16 46 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.35 +0.12 49 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.85 +0.15 53 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.06 0.00 32 0 1 0
28AUG26 12.00 P 0.00 0.00 0.00 0.11 +0.01 32 0 26 0
28AUG26 12.50 P 0.20 0.20 0.20 0.20 +0.02 32 6 7 +6
28AUG26 13.00 P 0.00 0.00 0.00 0.32 +0.02 32 0 281 0
28AUG26 13.50 P 0.00 0.00 0.00 0.48 +0.03 32 0 423 0
28AUG26 14.00 P 0.00 0.00 0.00 0.70 +0.06 32 0 386 0
28AUG26 14.50 P 0.00 0.00 0.00 0.97 +0.08 32 0 17 0
28AUG26 15.00 P 0.00 0.00 0.00 1.30 +0.09 33 0 59 0
28AUG26 15.50 P 0.00 0.00 0.00 1.63 +0.10 32 0 49 0
28AUG26 16.00 P 0.00 0.00 0.00 2.03 +0.13 32 0 1 0
28AUG26 16.50 P 0.00 0.00 0.00 2.42 +0.07 30 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.90 +0.09 32 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.35 +0.13 29 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.85 +0.12 32 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.35 +0.15 35 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.85 +0.16 38 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.35 +0.12 41 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.85 +0.15 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 955 0
29SEP26 9.75 P 0.06 0.06 0.06 0.02 0.00 33 13 16 +7
29SEP26 10.00 P 0.00 0.00 0.00 0.03 0.00 33 0 605 0
29SEP26 10.50 P 0.10 0.10 0.10 0.06 0.00 33 1 78 -1
29SEP26 11.00 P 0.00 0.00 0.00 0.11 +0.01 34 0 103 0
29SEP26 11.50 P 0.00 0.00 0.00 0.18 +0.02 33 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.27 +0.02 33 0 68 0
29SEP26 12.50 P 0.00 0.00 0.00 0.41 +0.04 33 0 109 0
29SEP26 13.00 P 0.00 0.00 0.00 0.58 +0.04 33 0 187 0
29SEP26 13.50 P 0.00 0.00 0.00 0.79 +0.02 32 0 237 0
29SEP26 14.00 P 1.01 1.01 1.00 1.04 +0.08 32 28 345 +28
29SEP26 14.50 P 0.00 0.00 0.00 1.33 +0.09 32 0 130 0
29SEP26 15.00 P 0.00 0.00 0.00 1.67 +0.10 32 0 184 0
29SEP26 15.50 P 0.00 0.00 0.00 2.07 +0.17 33 0 131 0
29SEP26 16.00 P 0.00 0.00 0.00 2.38 +0.08 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.78 +0.08 28 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 3.20 +0.12 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.64 +0.12 22 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.08 +0.12 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.54 +0.09 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.00 +0.10 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.47 +0.06 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.95 +0.10 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.98 +0.13 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.96 +0.15 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.06 +0.01 34 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.08 +0.01 34 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.10 +0.01 34 0 14 0
30DEC26 10.00 P 0.00 0.00 0.00 0.12 +0.01 33 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 0.19 +0.02 33 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 0.26 +0.01 33 0 8 0
30DEC26 11.50 P 0.00 0.00 0.00 0.37 +0.02 33 0 24 0
30DEC26 12.00 P 0.00 0.00 0.00 0.51 +0.04 33 0 25 0
30DEC26 12.50 P 0.00 0.00 0.00 0.71 +0.09 34 0 78 0
30DEC26 13.00 P 0.00 0.00 0.00 0.87 +0.06 32 0 125 0
30DEC26 13.50 P 1.05 1.05 1.05 1.10 +0.08 32 15 183 0
30DEC26 14.00 P 0.00 0.00 0.00 1.35 +0.09 32 0 249 0
30DEC26 14.50 P 0.00 0.00 0.00 1.63 +0.09 32 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 1.94 +0.05 31 0 216 0
30DEC26 15.50 P 0.00 0.00 0.00 2.28 +0.03 31 0 83 0
30DEC26 16.00 P 0.00 0.00 0.00 2.66 +0.04 32 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.09 +0.08 33 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.46 +0.09 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.88 +0.04 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.31 +0.04 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.76 +0.06 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.20 +0.05 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.65 +0.05 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.12 +0.11 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.06 +0.11 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.01 +0.12 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.18 +0.02 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.23 +0.04 34 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.31 +0.04 33 0 12 0
30MAR27 11.00 P 0.00 0.00 0.00 0.42 +0.04 33 0 5 0
30MAR27 11.50 P 0.00 0.00 0.00 0.55 +0.06 33 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.75 +0.11 34 0 78 0
30MAR27 12.50 P 0.00 0.00 0.00 0.89 +0.09 33 0 40 0
30MAR27 13.00 P 0.00 0.00 0.00 1.10 +0.11 33 0 112 0
30MAR27 13.50 P 0.00 0.00 0.00 1.34 +0.12 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.59 +0.13 32 0 110 0
30MAR27 14.50 P 0.00 0.00 0.00 1.87 +0.13 32 0 176 0
30MAR27 15.00 P 0.00 0.00 0.00 2.18 +0.09 32 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 2.50 +0.06 32 0 103 0
30MAR27 16.00 P 0.00 0.00 0.00 2.85 +0.05 31 0 45 0
30MAR27 16.50 P 0.00 0.00 0.00 3.22 +0.04 31 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.61 +0.03 31 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 4.02 +0.04 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.44 +0.05 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.87 +0.05 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.31 +0.05 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.76 +0.06 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.21 +0.05 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.11 +0.04 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.07 +0.11 0 0 0 0
29JUN27 9.75 P 0.30 0.30 0.30 0.30 +0.02 34 5 36 +5
29JUN27 10.00 P 0.00 0.00 0.00 0.35 +0.02 34 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 0.45 +0.01 34 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.60 +0.03 34 0 4 0
29JUN27 11.50 P 0.68 0.68 0.68 0.74 +0.04 34 1 16 +1
29JUN27 12.00 P 0.00 0.00 0.00 0.91 +0.02 34 0 24 0
29JUN27 12.50 P 0.00 0.00 0.00 1.12 +0.05 34 0 18 0
29JUN27 13.00 P 0.00 0.00 0.00 1.34 +0.05 34 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.58 +0.05 33 0 6 0
29JUN27 14.00 P 0.00 0.00 0.00 1.85 +0.06 33 0 7 0
29JUN27 14.50 P 0.00 0.00 0.00 2.16 +0.08 34 0 18 0
29JUN27 15.00 P 0.00 0.00 0.00 2.47 +0.08 34 0 4 0
29JUN27 15.50 P 0.00 0.00 0.00 2.78 +0.05 34 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 3.14 +0.05 34 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.51 +0.03 34 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 3.89 +0.03 34 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.27 +0.02 34 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.69 +0.04 34 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.10 +0.04 34 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.56 +0.09 35 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.99 +0.09 35 0 0 0
TOTAL PUT 223 13,844 +144
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$ 12.07
29JUN26 7.75 C 0.00 0.00 0.00 4.33 -0.12 89 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.08 -0.12 82 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.83 -0.11 75 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.58 -0.11 69 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.33 -0.13 62 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.07 -0.14 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.83 -0.12 49 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.59 -0.11 63 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.32 -0.14 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.08 -0.13 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.58 -0.10 0 0 75 0
29JUN26 11.00 C 0.00 0.00 0.00 1.09 -0.10 27 0 232 0
29JUN26 11.50 C 0.65 0.78 0.65 0.64 -0.11 27 3 514 +2
29JUN26 12.00 C 0.00 0.00 0.00 0.29 -0.11 27 0 1,302 0
29JUN26 12.50 C 0.11 0.12 0.10 0.11 -0.05 29 23 1,100 -11
29JUN26 13.00 C 0.00 0.00 0.00 0.03 -0.03 29 10 834 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 271 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 543 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 648 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 109 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 62 0 64 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 75 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.83 -0.13 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.58 -0.17 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.33 -0.16 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.10 -0.14 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.84 -0.15 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.59 -0.16 0 0 0 0
30JUL26 9.75 C 2.38 2.38 2.38 2.35 -0.15 0 34 34 +34
30JUL26 10.00 C 2.12 2.12 2.12 2.11 -0.15 25 17 17 +17
30JUL26 10.50 C 1.65 1.68 1.65 1.64 -0.10 27 68 68 +68
30JUL26 11.00 C 1.22 1.22 1.22 1.20 -0.09 27 17 88 +17
30JUL26 11.50 C 0.82 0.84 0.82 0.83 -0.07 28 6 47 +1
30JUL26 12.00 C 0.48 0.51 0.48 0.51 -0.07 27 70 328 +27
30JUL26 12.50 C 0.30 0.30 0.30 0.30 -0.06 27 41 201 +41
30JUL26 13.00 C 0.00 0.00 0.00 0.17 -0.03 28 0 367 0
30JUL26 13.50 C 0.00 0.00 0.00 0.09 -0.01 28 0 322 0
30JUL26 14.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 180 0
30JUL26 14.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 15 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 29 0 40 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 17 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 29 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.62 -0.13 30 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.37 -0.12 25 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.12 -0.15 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.88 -0.15 28 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.64 -0.15 29 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.40 -0.15 28 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.16 -0.15 27 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.73 -0.09 29 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.33 -0.08 29 0 45 0
28AUG26 11.50 C 0.00 0.00 0.00 0.97 -0.10 28 0 75 0
28AUG26 12.00 C 0.00 0.00 0.00 0.68 -0.08 28 0 205 0
28AUG26 12.50 C 0.00 0.00 0.00 0.47 -0.07 29 0 40 0
28AUG26 13.00 C 0.00 0.00 0.00 0.32 -0.04 29 0 135 0
28AUG26 13.50 C 0.00 0.00 0.00 0.21 -0.02 30 0 260 0
28AUG26 14.00 C 0.00 0.00 0.00 0.13 -0.01 30 0 13 0
28AUG26 14.50 C 0.00 0.00 0.00 0.08 -0.01 30 0 25 0
28AUG26 15.00 C 0.00 0.00 0.00 0.05 0.00 30 0 28 0
28AUG26 15.50 C 0.00 0.00 0.00 0.03 0.00 31 0 10 0
28AUG26 16.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.12 -0.10 31 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.87 -0.10 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.63 -0.12 33 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.37 -0.12 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.12 -0.16 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.88 -0.16 23 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.64 -0.15 25 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.41 -0.15 27 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.18 -0.14 27 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.78 -0.07 30 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 1.40 -0.06 29 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.04 -0.07 28 0 35 0
29SEP26 12.00 C 0.00 0.00 0.00 0.78 -0.03 29 0 136 0
29SEP26 12.50 C 0.00 0.00 0.00 0.57 -0.01 29 0 1,756 0
29SEP26 13.00 C 0.00 0.00 0.00 0.40 -0.02 29 0 190 0
29SEP26 13.50 C 0.00 0.00 0.00 0.28 -0.01 29 0 126 0
29SEP26 14.00 C 0.00 0.00 0.00 0.19 -0.01 29 0 207 0
29SEP26 14.50 C 0.00 0.00 0.00 0.13 0.00 30 0 75 0
29SEP26 15.00 C 0.00 0.00 0.00 0.09 +0.01 30 0 69 0
29SEP26 15.50 C 0.00 0.00 0.00 0.06 +0.01 30 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.87 -0.15 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.63 -0.14 26 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.38 -0.15 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.14 -0.16 24 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.90 -0.15 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.68 -0.15 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.45 -0.16 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.24 -0.14 25 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 1.90 -0.08 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.56 -0.07 27 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 1.26 -0.06 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.01 -0.04 27 0 37 0
30DEC26 12.50 C 0.00 0.00 0.00 0.79 -0.04 27 0 178 0
30DEC26 13.00 C 0.56 0.56 0.56 0.60 -0.04 27 11 144 +11
30DEC26 13.50 C 0.43 0.43 0.43 0.46 -0.02 27 10 80 0
30DEC26 14.00 C 0.00 0.00 0.00 0.34 -0.03 27 0 32 0
30DEC26 14.50 C 0.00 0.00 0.00 0.26 -0.02 27 0 66 0
30DEC26 15.00 C 0.00 0.00 0.00 0.19 -0.03 27 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 0.14 -0.02 27 0 7 0
30DEC26 16.00 C 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.06 0.00 28 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.90 -0.13 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.64 -0.15 23 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.41 -0.15 23 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.19 -0.14 24 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.97 -0.15 24 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.76 -0.14 24 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.56 -0.14 24 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.37 -0.13 24 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.08 -0.05 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.76 -0.07 27 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 1.47 -0.06 27 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.22 -0.02 27 0 20 0
30MAR27 12.50 C 0.00 0.00 0.00 1.00 -0.05 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.81 -0.05 26 0 3,014 0
30MAR27 13.50 C 0.00 0.00 0.00 0.64 -0.04 26 0 45 0
30MAR27 14.00 C 0.00 0.00 0.00 0.52 -0.03 26 0 71 0
30MAR27 14.50 C 0.00 0.00 0.00 0.41 -0.04 26 0 104 0
30MAR27 15.00 C 0.00 0.00 0.00 0.34 -0.02 27 0 37 0
30MAR27 15.50 C 0.00 0.00 0.00 0.27 -0.02 27 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.20 -0.03 26 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.17 -0.01 27 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.79 -0.09 28 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.58 -0.09 28 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.38 -0.08 28 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.18 -0.09 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.99 -0.08 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.80 -0.09 27 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.62 -0.09 27 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.29 -0.08 27 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.99 -0.07 28 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.72 -0.06 28 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.47 -0.01 28 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 1.22 -0.05 27 0 2 0
29JUN27 13.00 C 0.00 0.00 0.00 1.04 -0.04 27 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.87 -0.04 27 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 0.74 -0.03 27 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.62 -0.03 27 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.51 -0.03 27 0 8 0
29JUN27 15.50 C 0.00 0.00 0.00 0.43 -0.03 27 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.35 -0.02 27 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.30 -0.01 27 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.25 -0.01 28 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.21 -0.01 28 0 84 0
29JUN27 18.00 C 0.00 0.00 0.00 0.16 -0.02 27 0 30 0
TOTAL CALL 310 15,048 +207
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 108 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 94 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 87 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 81 0 79 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 75 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 69 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 63 0 11 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 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 39 0 1,232 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 32 0 1,893 0
29JUN26 11.50 P 0.07 0.07 0.07 0.06 0.00 28 10 2,382 0
29JUN26 12.00 P 0.00 0.00 0.00 0.22 +0.02 28 0 603 0
29JUN26 12.50 P 0.52 0.52 0.52 0.53 +0.06 29 4 1,241 0
29JUN26 13.00 P 0.00 0.00 0.00 0.95 +0.08 28 0 292 0
29JUN26 13.50 P 0.00 0.00 0.00 1.43 +0.09 0 0 224 0
29JUN26 14.00 P 0.00 0.00 0.00 1.93 +0.10 0 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 2.44 +0.11 53 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.94 +0.11 60 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.44 +0.11 68 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.96 +0.13 86 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.46 +0.13 94 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.94 +0.11 88 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.44 +0.11 94 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.96 +0.13 114 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.44 +0.11 106 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 47 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 37 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 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 0.02 +0.01 31 0 40 0
30JUL26 10.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 515 0
30JUL26 11.00 P 0.00 0.00 0.00 0.10 +0.01 28 0 361 0
30JUL26 11.50 P 0.00 0.00 0.00 0.23 +0.03 28 0 545 0
30JUL26 12.00 P 0.42 0.42 0.42 0.42 +0.04 28 15 207 0
30JUL26 12.50 P 0.69 0.69 0.69 0.71 +0.07 28 4 50 +4
30JUL26 13.00 P 1.06 1.06 1.06 1.06 +0.07 27 4 196 -4
30JUL26 13.50 P 0.00 0.00 0.00 1.48 +0.08 27 0 30 0
30JUL26 14.00 P 0.00 0.00 0.00 1.94 +0.09 27 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.46 +0.13 36 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.95 +0.12 39 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.45 +0.12 44 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.96 +0.13 50 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.46 +0.13 55 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.95 +0.12 56 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.45 +0.12 60 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.96 +0.13 66 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 34 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 0.00 29 0 9 0
28AUG26 9.50 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.03 0.00 29 0 20 0
28AUG26 10.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 55 0
28AUG26 10.50 P 0.11 0.11 0.11 0.11 +0.02 30 10 263 +10
28AUG26 11.00 P 0.00 0.00 0.00 0.20 +0.02 29 0 315 0
28AUG26 11.50 P 0.35 0.35 0.35 0.35 +0.03 29 1 240 +1
28AUG26 12.00 P 0.00 0.00 0.00 0.58 +0.06 29 0 135 0
28AUG26 12.50 P 0.00 0.00 0.00 0.84 +0.05 29 0 111 0
28AUG26 13.00 P 0.00 0.00 0.00 1.19 +0.07 29 0 102 0
28AUG26 13.50 P 0.00 0.00 0.00 1.57 +0.08 29 0 43 0
28AUG26 14.00 P 0.00 0.00 0.00 2.00 +0.09 29 0 39 0
28AUG26 14.50 P 0.00 0.00 0.00 2.48 +0.13 32 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.95 +0.11 32 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 3.45 +0.12 36 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.96 +0.13 41 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.46 +0.13 44 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.95 +0.12 46 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.45 +0.12 49 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.96 +0.13 54 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 32 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 0.02 +0.01 31 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 +0.01 30 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.06 +0.01 30 0 71 0
29SEP26 9.75 P 0.00 0.00 0.00 0.09 +0.02 31 0 34 0
29SEP26 10.00 P 0.00 0.00 0.00 0.12 +0.03 30 0 2,292 0
29SEP26 10.50 P 0.00 0.00 0.00 0.20 +0.03 29 0 143 0
29SEP26 11.00 P 0.00 0.00 0.00 0.33 +0.03 29 0 184 0
29SEP26 11.50 P 0.00 0.00 0.00 0.51 +0.04 29 0 153 0
29SEP26 12.00 P 0.00 0.00 0.00 0.79 +0.11 30 0 114 0
29SEP26 12.50 P 0.00 0.00 0.00 1.05 +0.06 29 0 45 0
29SEP26 13.00 P 0.00 0.00 0.00 1.41 +0.08 30 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.77 +0.10 30 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.25 +0.11 33 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.70 +0.11 35 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.16 +0.12 36 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.65 +0.14 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.14 +0.15 42 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.62 +0.14 44 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.11 +0.15 46 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.61 +0.16 49 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.10 +0.16 51 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.59 +0.16 53 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 0.00 26 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.05 0.00 27 0 6 0
30DEC26 9.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 98 0
30DEC26 9.25 P 0.00 0.00 0.00 0.10 +0.01 28 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.13 +0.02 27 0 93 0
30DEC26 9.75 P 0.00 0.00 0.00 0.17 +0.02 28 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.21 +0.02 27 0 935 0
30DEC26 10.50 P 0.00 0.00 0.00 0.33 +0.03 27 0 85 0
30DEC26 11.00 P 0.00 0.00 0.00 0.50 +0.05 28 0 61 0
30DEC26 11.50 P 0.00 0.00 0.00 0.67 +0.04 27 0 24 0
30DEC26 12.00 P 0.00 0.00 0.00 0.96 +0.09 28 0 90 0
30DEC26 12.50 P 0.00 0.00 0.00 1.22 +0.07 27 0 105 0
30DEC26 13.00 P 0.00 0.00 0.00 1.54 +0.06 27 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 1.90 +0.08 27 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 2.35 +0.11 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.78 +0.12 30 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.23 +0.13 32 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.69 +0.13 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.16 +0.14 34 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.64 +0.15 35 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.12 +0.15 36 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.61 +0.15 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.10 +0.15 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.59 +0.15 41 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.07 0.00 27 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.13 +0.01 27 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.21 +0.02 27 0 26 0
30MAR27 9.75 P 0.00 0.00 0.00 0.25 +0.01 27 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 0.31 +0.02 27 0 62 0
30MAR27 10.50 P 0.42 0.42 0.42 0.45 +0.02 27 20 79 +20
30MAR27 11.00 P 0.00 0.00 0.00 0.61 +0.02 26 0 67 0
30MAR27 11.50 P 0.00 0.00 0.00 0.83 +0.05 27 0 20 0
30MAR27 12.00 P 0.00 0.00 0.00 1.10 +0.08 27 0 6 0
30MAR27 12.50 P 0.00 0.00 0.00 1.36 +0.07 27 0 1 0
30MAR27 13.00 P 0.00 0.00 0.00 1.67 +0.06 27 0 12 0
30MAR27 13.50 P 0.00 0.00 0.00 2.06 +0.09 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.45 +0.10 28 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.86 +0.11 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.29 +0.12 29 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.74 +0.13 30 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.19 +0.13 31 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.66 +0.14 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.14 +0.15 33 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.62 +0.15 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.10 +0.12 35 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.59 +0.13 36 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.13 0.00 27 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.17 +0.01 28 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.21 +0.01 28 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.26 +0.01 28 0 4 0
29JUN27 9.50 P 0.00 0.00 0.00 0.32 +0.02 28 0 53 0
29JUN27 9.75 P 0.00 0.00 0.00 0.38 +0.02 28 0 3 0
29JUN27 10.00 P 0.00 0.00 0.00 0.45 +0.02 28 0 55 0
29JUN27 10.50 P 0.00 0.00 0.00 0.61 +0.03 28 0 48 0
29JUN27 11.00 P 0.00 0.00 0.00 0.80 +0.03 28 0 5 0
29JUN27 11.50 P 0.00 0.00 0.00 1.03 +0.04 28 0 22 0
29JUN27 12.00 P 0.00 0.00 0.00 1.29 +0.05 28 0 5 0
29JUN27 12.50 P 0.00 0.00 0.00 1.57 +0.04 28 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.90 +0.06 29 0 3 0
29JUN27 13.50 P 0.00 0.00 0.00 2.24 +0.07 29 0 12 0
29JUN27 14.00 P 0.00 0.00 0.00 2.61 +0.07 29 0 34 0
29JUN27 14.50 P 0.00 0.00 0.00 3.01 +0.08 30 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.32 +0.08 28 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.74 +0.08 28 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.19 +0.10 28 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.66 +0.12 29 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.14 +0.15 30 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.62 +0.15 31 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.10 +0.12 32 0 0 0
TOTAL PUT 68 19,034 +31
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$ 4.28
29JUN26 2.80 C 0.00 0.00 0.00 1.48 -0.09 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.39 -0.10 106 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.29 -0.09 98 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.19 -0.09 90 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.09 -0.10 82 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.98 -0.10 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.89 -0.09 67 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.79 -0.08 59 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.70 -0.08 64 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.59 -0.09 45 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.49 -0.09 38 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.40 -0.07 40 0 4 0
29JUN26 4.00 C 0.00 0.00 0.00 0.30 -0.08 32 0 20 0
29JUN26 4.10 C 0.00 0.00 0.00 0.21 -0.07 28 0 210 0
29JUN26 4.20 C 0.00 0.00 0.00 0.13 -0.06 25 0 1,119 0
29JUN26 4.30 C 0.07 0.07 0.07 0.08 -0.04 27 125 6,180 0
29JUN26 4.40 C 0.06 0.06 0.03 0.04 -0.03 26 914 2,697 -316
29JUN26 4.50 C 0.02 0.02 0.02 0.02 -0.02 27 130 1,244 +130
29JUN26 4.60 C 0.02 0.02 0.01 0.01 -0.01 28 557 2,873 +401
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 34 0 16,136 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 40 0 11,407 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 45 0 1,272 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 50 0 3,076 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 62 0 3,546 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 74 0 3,700 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 84 0 238 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1,094 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 103 0 789 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 111 0 1,382 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 119 0 595 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 127 0 901 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 134 0 225 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 1.40 -0.09 61 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 1.31 -0.08 65 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 1.19 -0.10 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 1.10 -0.09 47 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 1.00 -0.09 43 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.89 -0.09 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.80 -0.08 34 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.70 -0.09 30 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.61 -0.08 31 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.50 -0.08 21 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.42 -0.07 25 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.32 -0.07 21 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.25 -0.08 22 0 1,300 0
30JUL26 4.20 C 0.00 0.00 0.00 0.18 -0.07 21 0 3,500 0
30JUL26 4.30 C 0.00 0.00 0.00 0.13 -0.05 22 0 65 0
30JUL26 4.40 C 0.00 0.00 0.00 0.09 -0.05 22 0 880 0
30JUL26 4.50 C 0.07 0.07 0.07 0.06 -0.04 22 2 505 +2
30JUL26 4.60 C 0.04 0.04 0.04 0.04 -0.03 23 40 435 0
30JUL26 4.70 C 0.00 0.00 0.00 0.03 -0.02 24 0 477 0
30JUL26 4.80 C 0.00 0.00 0.00 0.02 -0.01 25 0 1,236 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 -0.01 24 0 692 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 27 0 492 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 33 0 1,052 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 39 0 177 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 45 0 85 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.40 -0.09 41 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 1.31 -0.09 46 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.20 -0.10 33 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.10 -0.10 29 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.01 -0.09 35 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.89 -0.11 0 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.81 -0.08 28 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.71 -0.09 24 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.62 -0.09 25 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.52 -0.10 21 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.45 -0.08 25 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.37 -0.07 24 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.29 -0.08 22 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.23 -0.06 22 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.18 -0.05 23 0 3 0
28AUG26 4.40 C 0.00 0.00 0.00 0.14 -0.04 23 0 40 0
28AUG26 4.50 C 0.00 0.00 0.00 0.11 -0.03 24 0 119 0
28AUG26 4.60 C 0.00 0.00 0.00 0.08 -0.02 24 0 82 0
28AUG26 4.70 C 0.00 0.00 0.00 0.06 -0.02 24 0 105 0
28AUG26 4.80 C 0.00 0.00 0.00 0.04 -0.02 24 0 561 0
28AUG26 4.90 C 0.00 0.00 0.00 0.03 -0.01 24 0 73 0
28AUG26 5.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 609 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 118 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 2,087 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 32 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.50 -0.10 41 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.40 -0.10 36 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.31 -0.09 43 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.20 -0.10 28 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.11 -0.09 36 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.01 -0.09 32 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.90 -0.10 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.81 -0.10 26 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.71 -0.10 22 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.62 -0.10 23 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.53 -0.09 23 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.46 -0.08 25 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.38 -0.08 24 0 371 0
29SEP26 4.10 C 0.00 0.00 0.00 0.31 -0.07 24 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.25 -0.06 24 0 35 0
29SEP26 4.30 C 0.22 0.22 0.22 0.20 -0.05 24 5 54 -2
29SEP26 4.40 C 0.00 0.00 0.00 0.15 -0.05 23 0 269 0
29SEP26 4.50 C 0.13 0.13 0.13 0.12 -0.04 24 19 216 0
29SEP26 4.60 C 0.00 0.00 0.00 0.09 -0.03 24 0 7,206 0
29SEP26 4.70 C 0.00 0.00 0.00 0.07 -0.02 24 0 372 0
29SEP26 4.80 C 0.00 0.00 0.00 0.05 -0.02 24 0 4,454 0
29SEP26 4.90 C 0.00 0.00 0.00 0.04 -0.01 24 0 950 0
29SEP26 5.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 2,640 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 -0.01 23 0 1,014 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 2,855 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 1,654 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 634 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 63 0 150 0
30DEC26 2.90 C 0.00 0.00 0.00 1.41 -0.09 39 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.31 -0.09 36 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.21 -0.09 33 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.11 -0.09 30 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.01 -0.09 27 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.92 -0.09 28 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.82 -0.09 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.73 -0.10 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.65 -0.09 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.56 -0.09 23 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.48 -0.09 23 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.41 -0.08 22 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.35 -0.07 22 0 60 0
30DEC26 4.20 C 0.32 0.32 0.32 0.29 -0.07 22 30 74 +30
30DEC26 4.30 C 0.00 0.00 0.00 0.24 -0.07 22 0 5,098 0
30DEC26 4.40 C 0.23 0.23 0.23 0.20 -0.06 22 1,100 1,139 +971
30DEC26 4.50 C 0.22 0.22 0.22 0.17 -0.05 22 5 704 +5
30DEC26 4.60 C 0.00 0.00 0.00 0.14 -0.04 22 0 159 0
30DEC26 4.70 C 0.00 0.00 0.00 0.11 -0.04 22 0 101 0
30DEC26 4.80 C 0.00 0.00 0.00 0.09 -0.04 22 0 4,446 0
30DEC26 4.90 C 0.00 0.00 0.00 0.07 -0.04 22 0 1,119 0
30DEC26 5.00 C 0.10 0.10 0.10 0.06 -0.03 22 30 1,444 0
30DEC26 5.25 C 0.07 0.07 0.07 0.04 -0.01 23 50 1,005 -6
30DEC26 5.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 697 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 -0.01 22 0 224 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 25 0 214 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 27 0 86 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.41 -0.10 34 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.31 -0.10 31 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.21 -0.09 28 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.12 -0.09 29 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.02 -0.09 26 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.93 -0.09 26 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.85 -0.09 26 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.76 -0.09 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.68 -0.08 24 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.60 -0.08 23 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.53 -0.08 23 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.47 -0.07 23 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.41 -0.07 23 0 2 0
30MAR27 4.20 C 0.00 0.00 0.00 0.36 -0.06 23 0 32 0
30MAR27 4.30 C 0.00 0.00 0.00 0.31 -0.06 22 0 36 0
30MAR27 4.40 C 0.32 0.32 0.32 0.27 -0.06 22 880 1,133 +880
30MAR27 4.50 C 0.00 0.00 0.00 0.23 -0.06 22 0 3,059 0
30MAR27 4.60 C 0.00 0.00 0.00 0.20 -0.05 22 0 2,524 0
30MAR27 4.70 C 0.00 0.00 0.00 0.17 -0.05 22 0 357 0
30MAR27 4.80 C 0.00 0.00 0.00 0.15 -0.03 22 0 295 0
30MAR27 4.90 C 0.00 0.00 0.00 0.13 -0.03 23 0 70 0
30MAR27 5.00 C 0.00 0.00 0.00 0.11 -0.03 23 0 109 0
30MAR27 5.25 C 0.00 0.00 0.00 0.07 -0.02 22 0 1,161 0
30MAR27 5.50 C 0.00 0.00 0.00 0.05 -0.01 23 0 2,200 0
30MAR27 5.75 C 0.00 0.00 0.00 0.03 -0.01 23 0 1,100 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 120 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 -0.01 22 0 50 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29JUN27 2.90 C 0.00 0.00 0.00 1.41 -0.10 29 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.31 -0.11 27 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.23 -0.08 29 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.13 -0.09 26 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.05 -0.08 27 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.96 -0.09 25 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.88 -0.09 25 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.80 -0.09 24 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.73 -0.09 24 0 50 0
29JUN27 3.80 C 0.00 0.00 0.00 0.67 -0.07 25 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.60 -0.08 24 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.54 -0.07 24 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.49 -0.07 24 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.43 -0.08 23 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.40 -0.05 24 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.33 -0.07 22 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.31 -0.06 23 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.28 -0.05 24 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.24 -0.06 23 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.22 -0.05 24 0 10 0
29JUN27 4.90 C 0.00 0.00 0.00 0.19 -0.05 23 0 10 0
29JUN27 5.00 C 0.00 0.00 0.00 0.17 -0.04 23 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.12 -0.04 23 0 30 0
29JUN27 5.50 C 0.00 0.00 0.00 0.09 -0.02 24 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.06 -0.02 23 0 5 0
29JUN27 6.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29JUN27 6.50 C 0.05 0.05 0.05 0.02 -0.01 23 10 10 +10
TOTAL CALL 3,897 127,434 +2,105
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 0.00 105 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 88 0 63 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 80 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 72 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 65 0 223 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 57 0 1,718 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 50 0 917 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 42 0 1,015 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 35 0 2,239 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1,526 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 +0.01 25 0 4,507 0
29JUN26 4.20 P 0.04 0.04 0.04 0.04 +0.02 23 25 1,522 +25
29JUN26 4.30 P 0.00 0.00 0.00 0.10 +0.04 28 0 6,552 0
29JUN26 4.40 P 0.14 0.14 0.14 0.15 +0.05 24 100 5,760 -100
29JUN26 4.50 P 0.00 0.00 0.00 0.24 +0.07 28 0 2,745 0
29JUN26 4.60 P 0.27 0.34 0.27 0.33 +0.08 30 207 1,610 0
29JUN26 4.70 P 0.00 0.00 0.00 0.43 +0.09 36 0 15,019 0
29JUN26 4.80 P 0.00 0.00 0.00 0.52 +0.08 0 0 60 0
29JUN26 4.90 P 0.00 0.00 0.00 0.63 +0.10 48 0 523 0
29JUN26 5.00 P 0.00 0.00 0.00 0.72 +0.08 0 0 1,183 0
29JUN26 5.25 P 0.00 0.00 0.00 0.97 +0.08 0 0 311 0
29JUN26 5.50 P 0.00 0.00 0.00 1.22 +0.08 0 0 122 0
29JUN26 5.75 P 0.00 0.00 0.00 1.47 +0.09 0 0 41 0
29JUN26 6.00 P 0.00 0.00 0.00 1.72 +0.08 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.98 +0.10 108 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.22 +0.08 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.47 +0.08 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.72 +0.09 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.97 +0.08 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.22 +0.08 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.47 +0.08 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.72 +0.08 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.97 +0.08 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.23 +0.10 176 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.47 +0.09 0 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 31 0 160 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 27 0 150 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 23 0 470 0
30JUL26 3.90 P 0.00 0.00 0.00 0.02 +0.01 23 0 1,244 0
30JUL26 4.00 P 0.03 0.03 0.03 0.03 +0.01 21 30 2,152 +20
30JUL26 4.10 P 0.05 0.05 0.05 0.06 +0.02 23 7 1,939 +5
30JUL26 4.20 P 0.08 0.09 0.08 0.09 +0.02 22 155 1,092 +5
30JUL26 4.30 P 0.14 0.14 0.14 0.14 +0.04 22 232 1,901 +162
30JUL26 4.40 P 0.00 0.00 0.00 0.20 +0.05 23 0 2,343 0
30JUL26 4.50 P 0.00 0.00 0.00 0.27 +0.05 23 0 1,063 0
30JUL26 4.60 P 0.00 0.00 0.00 0.36 +0.07 26 0 349 0
30JUL26 4.70 P 0.00 0.00 0.00 0.44 +0.07 25 0 50 0
30JUL26 4.80 P 0.00 0.00 0.00 0.54 +0.09 29 0 20 0
30JUL26 4.90 P 0.00 0.00 0.00 0.63 +0.08 28 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.73 +0.08 32 0 10 0
30JUL26 5.25 P 0.00 0.00 0.00 0.97 +0.08 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.22 +0.08 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.47 +0.08 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.72 +0.08 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.98 +0.09 63 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.22 +0.08 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.47 +0.08 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.72 +0.09 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.97 +0.08 0 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.02 +0.01 25 0 570 0
28AUG26 3.80 P 0.02 0.02 0.02 0.03 +0.01 24 30 275 +21
28AUG26 3.90 P 0.00 0.00 0.00 0.04 +0.01 23 0 1,877 0
28AUG26 4.00 P 0.00 0.00 0.00 0.07 +0.02 24 0 1,866 0
28AUG26 4.10 P 0.00 0.00 0.00 0.10 +0.03 24 0 1,113 0
28AUG26 4.20 P 0.00 0.00 0.00 0.13 +0.03 23 0 729 0
28AUG26 4.30 P 0.00 0.00 0.00 0.18 +0.04 23 0 329 0
28AUG26 4.40 P 0.00 0.00 0.00 0.23 +0.05 22 0 77 0
28AUG26 4.50 P 0.00 0.00 0.00 0.31 +0.06 24 0 113 0
28AUG26 4.60 P 0.00 0.00 0.00 0.36 +0.04 21 0 50 0
28AUG26 4.70 P 0.00 0.00 0.00 0.47 +0.08 26 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.56 +0.09 27 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.64 +0.08 26 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.73 +0.08 26 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.98 +0.09 32 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.23 +0.09 37 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.48 +0.09 42 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.73 +0.09 47 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.98 +0.09 51 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.23 +0.09 56 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.48 +0.09 60 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.73 +0.09 63 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.98 +0.09 67 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 41 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 32 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 29 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 26 0 300 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 23 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 202 0
29SEP26 3.60 P 0.00 0.00 0.00 0.03 +0.01 24 0 1,286 0
29SEP26 3.70 P 0.00 0.00 0.00 0.04 +0.01 22 0 2,827 0
29SEP26 3.80 P 0.00 0.00 0.00 0.06 +0.01 22 0 2,226 0
29SEP26 3.90 P 0.00 0.00 0.00 0.09 +0.02 23 0 1,231 0
29SEP26 4.00 P 0.11 0.11 0.11 0.12 +0.03 22 5 1,144 +5
29SEP26 4.10 P 0.00 0.00 0.00 0.16 +0.03 22 0 2,504 0
29SEP26 4.20 P 0.20 0.20 0.20 0.21 +0.04 22 30 859 +30
29SEP26 4.30 P 0.24 0.25 0.24 0.27 +0.05 22 54 731 +50
29SEP26 4.40 P 0.31 0.31 0.31 0.33 +0.05 22 4 979 -3
29SEP26 4.50 P 0.39 0.39 0.39 0.40 +0.06 21 4 1,620 -4
29SEP26 4.60 P 0.00 0.00 0.00 0.47 +0.06 20 0 6,303 0
29SEP26 4.70 P 0.00 0.00 0.00 0.55 +0.06 19 0 475 0
29SEP26 4.80 P 0.00 0.00 0.00 0.64 +0.07 20 0 2,616 0
29SEP26 4.90 P 0.00 0.00 0.00 0.72 +0.07 13 0 726 0
29SEP26 5.00 P 0.00 0.00 0.00 0.82 +0.08 15 0 470 0
29SEP26 5.25 P 0.00 0.00 0.00 1.06 +0.10 0 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.30 +0.09 0 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.54 +0.10 0 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.78 +0.09 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.03 +0.09 0 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.28 +0.10 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.52 +0.09 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.77 +0.09 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.02 +0.10 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.27 +0.10 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.52 +0.10 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.77 +0.10 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.01 +0.09 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.27 +0.11 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.51 +0.10 0 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.02 0.00 22 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.03 0.00 22 0 38 0
30DEC26 3.50 P 0.00 0.00 0.00 0.04 0.00 22 0 5,233 0
30DEC26 3.60 P 0.00 0.00 0.00 0.06 +0.01 22 0 367 0
30DEC26 3.70 P 0.00 0.00 0.00 0.08 +0.02 22 0 463 0
30DEC26 3.80 P 0.10 0.10 0.10 0.10 +0.01 21 50 802 +45
30DEC26 3.90 P 0.13 0.13 0.13 0.13 +0.01 21 2 1,241 -2
30DEC26 4.00 P 0.00 0.00 0.00 0.17 +0.02 21 0 494 0
30DEC26 4.10 P 0.00 0.00 0.00 0.21 +0.02 21 0 2,249 0
30DEC26 4.20 P 0.25 0.27 0.25 0.26 +0.03 21 608 931 +608
30DEC26 4.30 P 0.28 0.33 0.28 0.31 +0.03 21 334 4,701 +257
30DEC26 4.40 P 0.38 0.38 0.38 0.38 +0.04 21 30 453 0
30DEC26 4.50 P 0.44 0.44 0.44 0.46 +0.06 22 5 1,139 0
30DEC26 4.60 P 0.00 0.00 0.00 0.51 +0.05 20 0 220 0
30DEC26 4.70 P 0.00 0.00 0.00 0.59 +0.06 20 0 182 0
30DEC26 4.80 P 0.00 0.00 0.00 0.68 +0.07 21 0 401 0
30DEC26 4.90 P 0.00 0.00 0.00 0.76 +0.08 21 0 874 0
30DEC26 5.00 P 0.00 0.00 0.00 0.83 +0.06 17 0 1,287 0
30DEC26 5.25 P 0.00 0.00 0.00 1.07 +0.08 17 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.30 +0.09 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.54 +0.09 0 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.78 +0.09 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.03 +0.09 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.28 +0.10 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.52 +0.09 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.77 +0.09 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.02 +0.10 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.27 +0.10 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.52 +0.10 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.77 +0.10 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.01 +0.09 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.27 +0.11 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.51 +0.10 0 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.04 +0.01 23 0 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.05 0.00 22 0 7 0
30MAR27 3.50 P 0.00 0.00 0.00 0.06 0.00 21 0 12,097 0
30MAR27 3.60 P 0.00 0.00 0.00 0.08 +0.01 21 0 127 0
30MAR27 3.70 P 0.00 0.00 0.00 0.11 +0.01 22 0 2,010 0
30MAR27 3.80 P 0.00 0.00 0.00 0.14 +0.02 22 0 251 0
30MAR27 3.90 P 0.00 0.00 0.00 0.17 +0.02 21 0 353 0
30MAR27 4.00 P 0.00 0.00 0.00 0.21 +0.02 21 0 334 0
30MAR27 4.10 P 0.00 0.00 0.00 0.26 +0.03 22 0 97 0
30MAR27 4.20 P 0.00 0.00 0.00 0.31 +0.03 22 0 241 0
30MAR27 4.30 P 0.00 0.00 0.00 0.36 +0.03 21 0 246 0
30MAR27 4.40 P 0.00 0.00 0.00 0.42 +0.04 21 0 128 0
30MAR27 4.50 P 0.00 0.00 0.00 0.48 +0.04 21 0 338 0
30MAR27 4.60 P 0.00 0.00 0.00 0.55 +0.05 21 0 2,610 0
30MAR27 4.70 P 0.00 0.00 0.00 0.63 +0.06 21 0 381 0
30MAR27 4.80 P 0.00 0.00 0.00 0.71 +0.06 21 0 27 0
30MAR27 4.90 P 0.00 0.00 0.00 0.78 +0.07 20 0 65 0
30MAR27 5.00 P 0.00 0.00 0.00 0.87 +0.08 21 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.09 +0.08 20 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.32 +0.11 19 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.54 +0.06 0 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.79 +0.10 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.03 +0.09 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.28 +0.09 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.52 +0.09 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.77 +0.09 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.02 +0.09 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.27 +0.10 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.52 +0.10 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.77 +0.10 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.01 +0.09 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.27 +0.11 0 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.07 +0.01 24 0 425 0
29JUN27 3.40 P 0.00 0.00 0.00 0.09 +0.01 24 0 7 0
29JUN27 3.50 P 0.00 0.00 0.00 0.10 +0.01 23 0 338 0
29JUN27 3.60 P 0.13 0.13 0.13 0.13 +0.01 23 2 52 +2
29JUN27 3.70 P 0.00 0.00 0.00 0.16 +0.02 23 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.20 +0.02 24 0 30 0
29JUN27 3.90 P 0.00 0.00 0.00 0.23 +0.02 23 0 23 0
29JUN27 4.00 P 0.00 0.00 0.00 0.28 +0.03 23 0 52 0
29JUN27 4.10 P 0.00 0.00 0.00 0.33 +0.04 24 0 130 0
29JUN27 4.20 P 0.00 0.00 0.00 0.38 +0.05 24 0 6 0
29JUN27 4.30 P 0.42 0.42 0.42 0.43 +0.05 23 15 45 +15
29JUN27 4.40 P 0.00 0.00 0.00 0.49 +0.05 23 0 4 0
29JUN27 4.50 P 0.00 0.00 0.00 0.56 +0.05 24 0 13 0
29JUN27 4.60 P 0.00 0.00 0.00 0.62 +0.06 23 0 3 0
29JUN27 4.70 P 0.00 0.00 0.00 0.70 +0.07 24 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.77 +0.07 24 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.84 +0.06 23 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.92 +0.07 24 0 1 0
29JUN27 5.25 P 0.00 0.00 0.00 1.13 +0.07 24 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.35 +0.08 23 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.57 +0.09 20 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.80 +0.09 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.04 +0.09 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.28 +0.09 0 0 50 0
TOTAL PUT 1,929 146,490 +1,141
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$ 31.28
29JUN26 17.50 C 0.00 0.00 0.00 13.81 -0.65 125 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 13.35 -0.61 145 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.93 -0.52 163 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.42 -0.53 153 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.81 -0.65 101 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.39 -0.56 132 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.41 -0.54 124 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.46 -0.48 121 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.45 -0.50 106 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.30 -0.66 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.36 -0.61 67 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.33 -0.64 49 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.44 -0.53 58 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.32 -0.66 28 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 2.38 -0.63 30 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.53 -0.58 29 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.84 -0.50 28 0 211 0
29JUN26 32.00 C 0.59 0.59 0.39 0.40 -0.35 28 97 489 -93
29JUN26 33.00 C 0.00 0.00 0.00 0.16 -0.21 29 0 746 0
29JUN26 34.00 C 0.09 0.11 0.09 0.06 -0.10 30 31 710 +15
29JUN26 35.00 C 0.00 0.00 0.00 0.02 -0.04 30 0 361 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 588 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 336 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 44 0 206 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 49 0 935 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 54 0 254 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 58 0 150 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 63 0 86 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 67 0 79 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 72 0 74 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 76 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 80 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.46 -0.51 60 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.45 -0.52 52 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.49 -0.54 50 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.55 -0.45 48 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.53 -0.55 40 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.60 -0.50 37 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.58 -0.61 29 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 2.77 -0.57 29 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 2.06 -0.52 29 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 1.43 -0.45 28 0 49 0
30JUL26 32.00 C 1.11 1.11 1.04 0.98 -0.39 28 30 374 -15
30JUL26 33.00 C 0.83 0.87 0.71 0.64 -0.31 28 75 272 +11
30JUL26 34.00 C 0.47 0.47 0.47 0.41 -0.23 29 15 267 0
30JUL26 35.00 C 0.30 0.31 0.27 0.26 -0.16 29 209 761 +123
30JUL26 36.00 C 0.21 0.21 0.21 0.15 -0.11 29 130 311 -130
30JUL26 37.00 C 0.00 0.00 0.00 0.09 -0.06 30 0 128 0
30JUL26 38.00 C 0.00 0.00 0.00 0.05 -0.04 30 0 176 0
30JUL26 39.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 175 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 92 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 31 0 120 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 34 0 55 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 36 0 32 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 9.52 -0.45 48 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.54 -0.43 44 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.56 -0.48 40 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.60 -0.53 37 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.69 -0.49 35 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.73 -0.58 31 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.93 -0.55 31 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 3.20 -0.51 31 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 2.51 -0.56 30 0 15 0
28AUG26 31.00 C 0.00 0.00 0.00 1.96 -0.47 31 0 45 0
28AUG26 32.00 C 1.63 1.63 1.60 1.50 -0.40 31 30 174 +7
28AUG26 33.00 C 1.39 1.39 1.39 1.12 -0.35 31 15 501 +15
28AUG26 34.00 C 1.01 1.04 1.01 0.83 -0.29 31 30 95 +30
28AUG26 35.00 C 0.00 0.00 0.00 0.61 -0.22 31 0 86 0
28AUG26 36.00 C 0.00 0.00 0.00 0.45 -0.15 32 0 32 0
28AUG26 37.00 C 0.00 0.00 0.00 0.31 -0.12 31 0 211 0
28AUG26 38.00 C 0.00 0.00 0.00 0.22 -0.08 32 0 93 0
28AUG26 39.00 C 0.00 0.00 0.00 0.15 -0.06 32 0 152 0
28AUG26 40.00 C 0.00 0.00 0.00 0.10 -0.04 32 0 65 0
28AUG26 41.00 C 0.00 0.00 0.00 0.07 -0.03 32 0 45 0
28AUG26 42.00 C 0.00 0.00 0.00 0.04 -0.03 31 0 115 0
28AUG26 43.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.62 -0.40 48 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.61 -0.37 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.67 -0.48 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.74 -0.49 39 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.82 -0.49 37 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.00 -0.41 37 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.01 -0.50 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.26 -0.56 32 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.58 -0.52 32 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 2.94 -0.55 32 0 628 0
29SEP26 31.00 C 0.00 0.00 0.00 2.40 -0.49 32 0 232 0
29SEP26 32.00 C 2.08 2.08 2.08 1.93 -0.43 31 15 269 +15
29SEP26 33.00 C 0.00 0.00 0.00 1.56 -0.36 32 0 261 0
29SEP26 34.00 C 1.50 1.50 1.33 1.25 -0.31 32 30 2,644 +15
29SEP26 35.00 C 0.00 0.00 0.00 0.99 -0.27 32 0 2,005 0
29SEP26 36.00 C 0.00 0.00 0.00 0.77 -0.20 32 0 382 0
29SEP26 37.00 C 0.64 0.64 0.64 0.59 -0.19 32 15 331 +15
29SEP26 38.00 C 0.62 0.62 0.62 0.45 -0.16 32 15 449 +15
29SEP26 39.00 C 0.00 0.00 0.00 0.34 -0.12 32 0 73 0
29SEP26 40.00 C 0.00 0.00 0.00 0.25 -0.10 32 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.18 -0.09 32 0 1,185 0
29SEP26 42.00 C 0.00 0.00 0.00 0.14 -0.06 32 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.10 -0.05 32 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.07 -0.04 32 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.05 -0.03 32 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 10.07 -0.36 42 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 9.19 -0.35 40 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.32 -0.39 39 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 7.48 -0.41 37 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 6.70 -0.56 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.96 -0.35 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.27 -0.39 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.64 -0.34 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.94 -0.46 33 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 3.33 -0.74 32 0 74 0
30DEC26 32.00 C 0.00 0.00 0.00 2.89 -0.74 32 0 360 0
30DEC26 33.00 C 0.00 0.00 0.00 2.64 -0.37 34 0 135 0
30DEC26 34.00 C 0.00 0.00 0.00 2.27 -0.36 34 0 2,091 0
30DEC26 35.00 C 0.00 0.00 0.00 1.95 -0.34 34 0 211 0
30DEC26 36.00 C 0.00 0.00 0.00 1.66 -0.34 34 0 224 0
30DEC26 37.00 C 0.00 0.00 0.00 1.41 -0.32 34 0 89 0
30DEC26 38.00 C 0.00 0.00 0.00 1.19 -0.31 34 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 1.00 -0.31 34 0 390 0
30DEC26 40.00 C 0.00 0.00 0.00 0.84 -0.30 34 0 6,390 0
30DEC26 41.00 C 0.00 0.00 0.00 0.71 -0.24 34 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.59 -0.22 33 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.49 -0.22 33 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.41 -0.19 33 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.34 -0.17 33 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.28 -0.15 33 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.23 -0.13 33 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.19 -0.12 33 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.16 -0.10 33 0 18 0
30MAR27 22.00 C 0.00 0.00 0.00 10.48 -0.36 40 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.60 -0.38 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.85 -0.35 38 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.10 -0.30 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.38 -0.31 37 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.66 -0.39 36 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.02 -0.28 36 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.42 -0.27 36 0 20 0
30MAR27 30.00 C 0.00 0.00 0.00 4.90 -0.25 36 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.40 -0.27 35 0 260 0
30MAR27 32.00 C 0.00 0.00 0.00 3.94 -0.24 35 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 3.49 -0.26 35 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.03 -0.32 34 0 98 0
30MAR27 35.00 C 0.00 0.00 0.00 2.76 -0.23 35 0 61 0
30MAR27 36.00 C 0.00 0.00 0.00 2.46 -0.28 35 0 1,288 0
30MAR27 37.00 C 0.00 0.00 0.00 2.20 -0.24 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.96 -0.20 35 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 1.75 -0.17 35 0 114 0
30MAR27 40.00 C 0.00 0.00 0.00 1.58 -0.12 35 0 130 0
30MAR27 41.00 C 0.00 0.00 0.00 1.33 -0.12 35 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 1.18 -0.14 35 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.07 -0.06 35 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.94 -0.05 35 0 27 0
30MAR27 45.00 C 0.87 0.87 0.87 0.84 -0.03 35 6 62 +6
29JUN27 22.00 C 0.00 0.00 0.00 10.75 -0.40 41 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.96 -0.34 40 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.18 -0.39 39 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.46 -0.34 39 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.75 -0.40 38 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.11 -0.33 38 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 6.49 -0.49 37 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 5.85 -0.51 36 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 5.33 -0.50 36 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 4.85 -0.45 36 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 4.42 -0.42 36 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 4.02 -0.38 36 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 3.65 -0.35 36 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 3.31 -0.31 36 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 2.99 -0.29 36 0 113 0
29JUN27 37.00 C 0.00 0.00 0.00 2.69 -0.27 36 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 2.43 -0.25 36 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 2.19 -0.23 36 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.97 -0.22 36 0 2 0
29JUN27 41.00 C 0.00 0.00 0.00 1.77 -0.14 36 0 8 0
TOTAL CALL 743 36,126 +29
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 122 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 117 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 77 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 35 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4,147 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 43 0 124 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 228 0
29JUN26 28.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 671 0
29JUN26 29.00 P 0.13 0.13 0.13 0.07 +0.03 30 30 2,365 -30
29JUN26 30.00 P 0.00 0.00 0.00 0.23 +0.09 30 0 8,507 0
29JUN26 31.00 P 0.35 0.35 0.35 0.57 +0.22 30 4 1,303 -4
29JUN26 32.00 P 0.77 1.17 0.77 1.11 +0.34 29 4 1,881 -7
29JUN26 33.00 P 0.00 0.00 0.00 1.86 +0.43 29 0 149 0
29JUN26 34.00 P 0.00 0.00 0.00 2.76 +0.57 30 0 406 0
29JUN26 35.00 P 0.00 0.00 0.00 3.83 +0.76 45 0 761 0
29JUN26 36.00 P 4.88 4.89 4.76 4.86 +0.76 57 16 164 -548
29JUN26 37.00 P 0.00 0.00 0.00 5.87 +0.80 65 0 45 -194
29JUN26 38.00 P 0.00 0.00 0.00 6.84 +0.78 70 0 45 -64
29JUN26 39.00 P 0.00 0.00 0.00 7.72 +0.58 0 0 45 -45
29JUN26 40.00 P 0.00 0.00 0.00 8.72 +0.45 0 0 0 -1
29JUN26 41.00 P 0.00 0.00 0.00 9.84 +0.77 90 0 0 -178
29JUN26 42.00 P 0.00 0.00 0.00 10.72 +0.43 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.72 +0.45 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.72 +0.63 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.72 +0.63 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.72 +0.45 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.72 +0.44 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 16.72 +0.43 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 17.72 +0.59 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 31 0
30JUL26 26.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 87 0
30JUL26 27.00 P 0.00 0.00 0.00 0.10 +0.03 30 0 384 0
30JUL26 28.00 P 0.28 0.28 0.28 0.21 +0.05 29 38 498 0
30JUL26 29.00 P 0.43 0.45 0.43 0.41 +0.10 30 30 530 0
30JUL26 30.00 P 0.65 0.65 0.65 0.70 +0.15 30 10 628 0
30JUL26 31.00 P 0.91 1.13 0.91 1.13 +0.22 30 60 700 -30
30JUL26 32.00 P 1.40 1.58 1.33 1.68 +0.34 30 60 1,206 0
30JUL26 33.00 P 0.00 0.00 0.00 2.36 +0.40 31 0 273 0
30JUL26 34.00 P 0.00 0.00 0.00 3.04 +0.45 29 0 98 0
30JUL26 35.00 P 0.00 0.00 0.00 3.89 +0.52 29 0 73 0
30JUL26 36.00 P 0.00 0.00 0.00 4.86 +0.64 33 0 235 0
30JUL26 37.00 P 0.00 0.00 0.00 5.87 +0.58 38 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 6.84 +0.64 40 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.72 +0.58 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.72 +0.45 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.84 +0.68 52 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.72 +0.43 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.73 +0.42 47 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.72 +0.56 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 13.72 +0.56 0 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 0.02 0.00 32 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.05 +0.02 32 0 3 0
28AUG26 25.00 P 0.00 0.00 0.00 0.09 +0.02 31 0 137 0
28AUG26 26.00 P 0.26 0.26 0.26 0.18 +0.05 32 10 118 +10
28AUG26 27.00 P 0.00 0.00 0.00 0.31 +0.07 32 0 606 0
28AUG26 28.00 P 0.00 0.00 0.00 0.50 +0.10 32 0 92 0
28AUG26 29.00 P 0.00 0.00 0.00 0.78 +0.15 32 0 384 0
28AUG26 30.00 P 0.00 0.00 0.00 1.15 +0.22 32 0 154 0
28AUG26 31.00 P 1.60 1.60 1.60 1.58 +0.26 32 7 165 +7
28AUG26 32.00 P 1.85 1.85 1.78 2.14 +0.39 32 30 203 -20
28AUG26 33.00 P 0.00 0.00 0.00 2.78 +0.44 33 0 222 0
28AUG26 34.00 P 3.46 3.49 3.41 3.49 +0.51 33 16 175 +16
28AUG26 35.00 P 0.00 0.00 0.00 4.18 +0.48 31 0 53 0
28AUG26 36.00 P 0.00 0.00 0.00 5.01 +0.52 31 0 84 0
28AUG26 37.00 P 0.00 0.00 0.00 5.88 +0.39 31 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 6.84 +0.44 33 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 7.76 +0.41 32 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.73 +0.46 31 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.84 +0.62 42 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.72 +0.43 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.76 +0.45 42 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.72 +0.46 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 13.72 +0.45 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.02 0.00 33 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.07 +0.01 32 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.13 +0.03 33 0 20 0
29SEP26 25.00 P 0.00 0.00 0.00 0.21 +0.03 32 0 366 0
29SEP26 26.00 P 0.00 0.00 0.00 0.35 +0.05 32 0 267 0
29SEP26 27.00 P 0.00 0.00 0.00 0.53 +0.07 32 0 446 0
29SEP26 28.00 P 0.00 0.00 0.00 0.78 +0.10 32 0 611 0
29SEP26 29.00 P 0.00 0.00 0.00 1.10 +0.16 33 0 752 0
29SEP26 30.00 P 1.47 1.48 1.46 1.50 +0.22 33 9 1,367 -4
29SEP26 31.00 P 0.00 0.00 0.00 1.98 +0.30 33 0 534 0
29SEP26 32.00 P 0.00 0.00 0.00 2.49 +0.34 33 0 4,390 0
29SEP26 33.00 P 0.00 0.00 0.00 3.14 +0.42 33 0 180 0
29SEP26 34.00 P 0.00 0.00 0.00 3.73 +0.36 32 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 4.46 +0.40 32 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 5.25 +0.31 32 0 28 0
29SEP26 37.00 P 0.00 0.00 0.00 6.07 +0.31 32 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 6.96 +0.38 32 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 7.84 +0.32 31 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 8.81 +0.42 33 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 9.84 +0.48 36 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 10.73 +0.42 32 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 11.76 +0.45 37 0 0 -30
29SEP26 44.00 P 0.00 0.00 0.00 12.72 +0.45 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.78 +0.48 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.72 +0.39 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.72 +0.39 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.78 +0.48 48 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 17.72 +0.41 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.20 -0.01 33 0 27 0
30DEC26 23.00 P 0.00 0.00 0.00 0.31 -0.01 34 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.45 -0.01 34 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 0.63 -0.01 33 0 60 0
30DEC26 26.00 P 0.00 0.00 0.00 0.86 0.00 34 0 326 0
30DEC26 27.00 P 0.00 0.00 0.00 1.14 +0.04 34 0 141 0
30DEC26 28.00 P 0.00 0.00 0.00 1.47 +0.08 34 0 574 0
30DEC26 29.00 P 0.00 0.00 0.00 1.87 +0.15 34 0 298 0
30DEC26 30.00 P 0.00 0.00 0.00 2.31 +0.21 34 0 3,794 0
30DEC26 31.00 P 0.00 0.00 0.00 2.81 +0.26 34 0 336 0
30DEC26 32.00 P 0.00 0.00 0.00 3.37 +0.32 34 0 223 0
30DEC26 33.00 P 0.00 0.00 0.00 3.93 +0.31 34 0 96 0
30DEC26 34.00 P 0.00 0.00 0.00 4.57 +0.24 34 0 41 0
30DEC26 35.00 P 0.00 0.00 0.00 5.26 +0.23 34 0 53 0
30DEC26 36.00 P 0.00 0.00 0.00 5.99 +0.25 34 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 6.74 +0.22 34 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 7.50 +0.39 34 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 8.34 +0.22 34 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 9.21 +0.23 34 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 10.04 +0.26 34 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 10.91 +0.24 33 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.82 +0.26 32 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 12.76 +0.34 32 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.78 +0.36 34 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.73 +0.37 33 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.74 +0.41 35 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.78 +0.48 39 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.72 +0.41 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.49 +0.10 35 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.65 +0.11 35 0 29 0
30MAR27 24.00 P 0.00 0.00 0.00 0.86 +0.14 35 0 5 0
30MAR27 25.00 P 0.00 0.00 0.00 1.12 +0.18 35 0 17 0
30MAR27 26.00 P 0.00 0.00 0.00 1.38 +0.17 35 0 1,283 0
30MAR27 27.00 P 0.00 0.00 0.00 1.71 +0.20 35 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 2.06 +0.20 35 0 0 0
30MAR27 29.00 P 2.40 2.40 2.40 2.46 +0.23 35 15 3,551 0
30MAR27 30.00 P 0.00 0.00 0.00 2.91 +0.27 35 0 1,462 0
30MAR27 31.00 P 0.00 0.00 0.00 3.41 +0.30 35 0 247 0
30MAR27 32.00 P 0.00 0.00 0.00 3.96 +0.33 35 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 4.51 +0.32 34 0 159 0
30MAR27 34.00 P 0.00 0.00 0.00 5.12 +0.23 34 0 30 0
30MAR27 35.00 P 0.00 0.00 0.00 5.76 +0.20 34 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 6.41 +0.17 34 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.21 +0.24 34 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.97 +0.25 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.76 +0.24 34 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.57 +0.24 34 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.47 +0.30 35 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.30 +0.33 35 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.16 +0.33 35 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.98 +0.32 33 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.88 +0.28 33 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.91 +0.09 36 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 1.17 +0.13 36 0 7 0
29JUN27 24.00 P 0.00 0.00 0.00 1.42 +0.10 36 0 4 0
29JUN27 25.00 P 0.00 0.00 0.00 1.71 +0.11 35 0 6 0
29JUN27 26.00 P 0.00 0.00 0.00 2.09 +0.19 35 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 2.42 +0.16 35 0 18 0
29JUN27 28.00 P 2.91 2.91 2.91 2.87 +0.24 35 1 2 -1
29JUN27 29.00 P 0.00 0.00 0.00 3.31 +0.25 35 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 3.80 +0.27 34 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 4.35 +0.31 34 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 4.92 +0.33 34 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 5.51 +0.36 34 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 6.15 +0.39 34 0 0 0
29JUN27 35.00 P 6.50 6.73 6.50 6.82 +0.42 34 51 51 +51
29JUN27 36.00 P 0.00 0.00 0.00 7.44 +0.39 33 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 8.13 +0.39 33 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 8.88 +0.26 33 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 9.64 +0.27 33 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 10.39 +0.27 33 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.19 +0.26 32 0 0 0
TOTAL PUT 391 63,948 -1,072
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$ 4.98
29JUN26 3.90 C 0.00 0.00 0.00 1.08 -0.08 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.98 -0.09 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.88 -0.09 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.78 -0.09 0 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 0.68 -0.08 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.58 -0.08 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.48 -0.08 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.38 -0.09 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.29 -0.09 20 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.20 -0.08 19 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.13 -0.07 21 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.07 -0.07 20 0 145 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 -0.03 21 0 20 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 34 0 230 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 46 0 150 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 56 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 66 0 14,605 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 75 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 107 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 114 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 120 0 200 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.09 -0.08 41 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.98 -0.10 0 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.88 -0.10 0 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.79 -0.09 28 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.69 -0.09 24 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.59 -0.09 20 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.49 -0.09 15 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.39 -0.09 11 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.30 -0.08 17 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.21 -0.08 16 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.15 -0.06 19 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.10 -0.04 20 0 9 0
30JUL26 5.25 C 0.00 0.00 0.00 0.03 -0.01 21 0 189 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 24 0 130 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 808 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.09 -0.09 39 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.99 -0.09 35 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.88 -0.10 0 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.79 -0.09 27 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.69 -0.09 23 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.59 -0.09 19 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.49 -0.09 15 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.39 -0.09 11 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.31 -0.07 21 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.22 -0.07 18 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.15 -0.06 18 0 126 0
28AUG26 5.00 C 0.00 0.00 0.00 0.10 -0.04 19 0 354 0
28AUG26 5.25 C 0.00 0.00 0.00 0.03 -0.02 20 0 219 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 21 0 223 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.09 -0.09 37 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.99 -0.09 33 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.89 -0.09 30 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.79 -0.09 26 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.69 -0.09 23 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.59 -0.09 19 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.49 -0.09 16 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.40 -0.08 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.31 -0.07 19 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.23 -0.06 19 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.15 -0.06 17 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.10 -0.04 17 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.04 -0.02 19 0 236 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 200 0
29SEP26 7.75 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 0.01 0.00 47 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.09 -0.09 31 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.99 -0.09 28 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.89 -0.09 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.81 -0.07 32 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.71 -0.07 28 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.61 -0.07 25 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.51 -0.07 22 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.41 -0.07 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.32 -0.07 18 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.24 -0.07 17 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.17 -0.07 16 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.13 -0.06 16 0 130 0
30DEC26 5.25 C 0.00 0.00 0.00 0.07 -0.04 17 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.04 -0.02 18 0 310 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 23 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 29 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 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.09 -0.09 28 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.99 -0.09 26 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.89 -0.09 24 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.81 -0.07 27 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.71 -0.07 24 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.61 -0.07 22 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.51 -0.07 19 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.42 -0.07 18 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.35 -0.06 18 0 5 0
30MAR27 4.80 C 0.00 0.00 0.00 0.28 -0.06 17 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.23 -0.05 17 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.18 -0.05 16 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.12 -0.03 17 0 300 0
30MAR27 5.50 C 0.00 0.00 0.00 0.07 -0.02 17 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.04 -0.02 17 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 22 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 25 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 1.09 -0.09 25 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.99 -0.09 22 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.90 -0.08 24 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.81 -0.07 24 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.71 -0.07 21 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.62 -0.07 20 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.53 -0.07 19 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.43 -0.08 16 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.38 -0.05 17 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.33 -0.06 17 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.28 -0.06 17 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.24 -0.06 17 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.17 -0.04 17 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.11 -0.03 17 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.07 -0.03 17 0 5 0
29JUN27 6.00 C 0.00 0.00 0.00 0.05 -0.02 18 0 108 0
29JUN27 6.25 C 0.00 0.00 0.00 0.03 -0.02 17 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
TOTAL CALL 0 28,208 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 67 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 49 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 42 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 36 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 30 0 434 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 656 0
29JUN26 4.80 P 0.00 0.00 0.00 0.02 0.00 21 0 119 0
29JUN26 4.90 P 0.00 0.00 0.00 0.05 0.00 23 0 3 0
29JUN26 5.00 P 0.00 0.00 0.00 0.09 +0.01 21 0 256 0
29JUN26 5.25 P 0.00 0.00 0.00 0.29 +0.05 28 0 345 0
29JUN26 5.50 P 0.54 0.54 0.54 0.54 +0.09 43 25 169 -395
29JUN26 5.75 P 0.00 0.00 0.00 0.79 +0.09 56 0 0 0
29JUN26 6.00 P 0.96 0.96 0.96 1.04 +0.09 68 20 20 +20
29JUN26 6.25 P 0.00 0.00 0.00 1.29 +0.09 79 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.54 +0.09 89 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.79 +0.09 99 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.04 +0.09 108 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.29 +0.09 117 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.54 +0.09 125 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.79 +0.09 133 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.04 +0.09 141 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.29 +0.09 148 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.04 +0.02 20 0 22 0
30JUL26 4.50 P 0.00 0.00 0.00 0.06 +0.02 19 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.10 +0.03 19 0 10 0
30JUL26 4.70 P 0.00 0.00 0.00 0.15 +0.04 19 0 219 0
30JUL26 4.80 P 0.00 0.00 0.00 0.21 +0.04 18 0 53 0
30JUL26 4.90 P 0.00 0.00 0.00 0.28 +0.05 17 0 100 0
30JUL26 5.00 P 0.00 0.00 0.00 0.38 +0.08 21 0 172 0
30JUL26 5.25 P 0.00 0.00 0.00 0.60 +0.08 17 0 30 0
30JUL26 5.50 P 0.00 0.00 0.00 0.85 +0.09 23 0 61 0
30JUL26 5.75 P 0.00 0.00 0.00 1.09 +0.09 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.35 +0.10 35 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.60 +0.10 40 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.85 +0.10 45 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.09 +0.10 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.34 +0.10 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.59 +0.10 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.83 +0.09 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.08 +0.09 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.08 +0.02 18 0 10 0
28AUG26 4.60 P 0.00 0.00 0.00 0.12 +0.03 18 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.17 +0.03 18 0 29 0
28AUG26 4.80 P 0.00 0.00 0.00 0.23 +0.04 17 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.30 +0.05 17 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.38 +0.06 17 0 78 0
28AUG26 5.25 P 0.00 0.00 0.00 0.60 +0.07 15 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.86 +0.10 25 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.10 +0.10 24 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.35 +0.10 29 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.60 +0.10 33 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.85 +0.10 37 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.09 +0.10 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.35 +0.11 45 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.60 +0.11 49 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.83 +0.09 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 0.00 18 0 94 0
29SEP26 4.30 P 0.00 0.00 0.00 0.05 +0.01 18 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.07 +0.01 17 0 257 0
29SEP26 4.50 P 0.00 0.00 0.00 0.10 +0.01 17 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.14 +0.02 17 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.19 +0.03 17 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.25 +0.04 17 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.33 +0.06 19 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.38 +0.04 15 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.60 +0.06 13 0 292 0
29SEP26 5.50 P 0.00 0.00 0.00 0.87 +0.11 25 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 1.10 +0.10 22 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.36 +0.11 31 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.61 +0.11 35 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.85 +0.10 33 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.10 +0.11 36 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 2.35 +0.11 40 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.60 +0.11 43 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.84 +0.10 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 3.09 +0.10 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.34 +0.10 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.04 0.00 17 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.05 0.00 16 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.07 0.00 16 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.10 0.00 16 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.13 0.00 16 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.18 +0.01 16 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.22 0.00 16 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.28 +0.01 16 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.36 +0.04 17 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.43 +0.05 17 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.62 +0.05 16 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 0.87 +0.09 20 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.10 +0.10 18 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.36 +0.11 25 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.61 +0.11 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.85 +0.10 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.10 +0.11 30 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.35 +0.11 33 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.60 +0.11 35 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.84 +0.10 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.09 +0.10 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.34 +0.10 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 16 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.08 +0.01 16 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.12 +0.02 18 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.15 +0.02 17 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.18 +0.01 17 0 25 0
30MAR27 4.60 P 0.00 0.00 0.00 0.23 +0.03 17 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.28 +0.03 17 0 133 0
30MAR27 4.80 P 0.00 0.00 0.00 0.34 +0.05 18 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.40 +0.05 18 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.47 +0.05 18 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.65 +0.06 17 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.87 +0.07 18 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.10 +0.08 17 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.36 +0.11 22 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.61 +0.11 25 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.85 +0.10 24 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.10 +0.11 27 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.35 +0.11 29 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.60 +0.11 31 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.84 +0.10 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.09 +0.10 0 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.05 0.00 17 0 200 0
29JUN27 4.00 P 0.00 0.00 0.00 0.06 -0.01 16 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.08 0.00 17 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.11 +0.01 17 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.14 +0.01 17 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.18 +0.01 17 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.22 +0.02 17 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.25 +0.01 17 0 10 0
29JUN27 4.70 P 0.28 0.28 0.28 0.30 +0.02 17 5 5 +5
29JUN27 4.80 P 0.00 0.00 0.00 0.37 +0.04 18 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.43 +0.05 18 0 0 0
29JUN27 5.00 P 0.46 0.46 0.46 0.48 +0.04 17 60 60 +60
29JUN27 5.25 P 0.00 0.00 0.00 0.66 +0.05 17 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.87 +0.06 16 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.10 +0.07 16 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.36 +0.11 21 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.61 +0.11 23 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.85 +0.10 23 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.10 +0.11 25 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.35 +0.11 27 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.60 +0.11 29 0 0 0
TOTAL PUT 110 7,253 -310
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$ 3.65
29JUN26 2.50 C 0.00 0.00 0.00 1.15 -0.05 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.05 -0.05 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.95 -0.05 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.85 -0.05 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.75 -0.05 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.65 -0.05 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.55 -0.05 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.45 -0.05 0 0 105 0
29JUN26 3.30 C 0.00 0.00 0.00 0.35 -0.05 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.25 -0.05 0 0 27 0
29JUN26 3.50 C 0.00 0.00 0.00 0.17 -0.03 24 0 147 0
29JUN26 3.60 C 0.10 0.10 0.09 0.10 -0.02 25 165 55 -87
29JUN26 3.70 C 0.00 0.00 0.00 0.05 -0.02 25 0 139 0
29JUN26 3.80 C 0.00 0.00 0.00 0.02 -0.01 25 0 143 0
29JUN26 3.90 C 0.03 0.03 0.03 0.01 -0.01 27 60 70 +2
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 35 0 159 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 42 0 254 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 54 0 503 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 60 0 1,120 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 66 0 690 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 76 0 90 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 81 0 102 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 86 0 180 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 91 0 839 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 102 0 1,050 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 112 0 280 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 148 0 163 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 1.16 -0.04 70 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 1.06 -0.04 63 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.96 -0.04 57 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.86 -0.04 51 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.76 -0.05 45 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.66 -0.05 40 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.56 -0.05 34 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.46 -0.05 28 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.36 -0.05 23 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.28 -0.03 28 0 60 0
30JUL26 3.50 C 0.00 0.00 0.00 0.19 -0.04 23 0 61 0
30JUL26 3.60 C 0.00 0.00 0.00 0.13 -0.02 25 0 10 0
30JUL26 3.70 C 0.00 0.00 0.00 0.08 -0.02 24 0 60 0
30JUL26 3.80 C 0.00 0.00 0.00 0.06 0.00 27 0 60 0
30JUL26 3.90 C 0.00 0.00 0.00 0.03 -0.01 25 0 35 0
30JUL26 4.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 26 0 252 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 30 0 40 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 33 0 200 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 36 0 50 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 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
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 1.16 -0.04 60 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 1.06 -0.04 54 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.96 -0.04 49 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.87 -0.03 52 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.76 -0.05 39 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.66 -0.05 34 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.56 -0.05 30 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.46 -0.05 25 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.37 -0.04 26 0 0 0
28AUG26 3.40 C 0.30 0.30 0.30 0.30 -0.03 29 1 33 +1
28AUG26 3.50 C 0.00 0.00 0.00 0.22 -0.03 26 0 60 0
28AUG26 3.60 C 0.00 0.00 0.00 0.16 -0.03 26 0 50 0
28AUG26 3.70 C 0.00 0.00 0.00 0.12 -0.02 26 0 90 0
28AUG26 3.80 C 0.00 0.00 0.00 0.09 -0.01 27 0 30 0
28AUG26 3.90 C 0.00 0.00 0.00 0.07 0.00 28 0 30 0
28AUG26 4.00 C 0.00 0.00 0.00 0.05 0.00 28 0 104 0
28AUG26 4.10 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.02 -0.01 27 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 -0.01 25 0 6 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.16 -0.05 53 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.06 -0.05 48 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.96 -0.05 43 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.87 -0.04 45 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.76 -0.05 35 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.66 -0.05 31 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.56 -0.05 26 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.47 -0.05 27 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.38 -0.05 25 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.30 -0.04 24 0 120 0
29SEP26 3.50 C 0.00 0.00 0.00 0.24 -0.02 25 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.19 -0.02 25 0 330 0
29SEP26 3.70 C 0.00 0.00 0.00 0.15 -0.01 26 0 220 0
29SEP26 3.80 C 0.00 0.00 0.00 0.12 -0.01 26 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.10 0.00 28 0 95 0
29SEP26 4.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.05 -0.01 26 0 160 0
29SEP26 4.20 C 0.00 0.00 0.00 0.04 -0.01 27 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.03 0.00 27 0 260 0
29SEP26 4.40 C 0.00 0.00 0.00 0.02 0.00 27 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 25 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 29 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 32 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 37 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 45 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 202 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 64 0 63 0
30DEC26 2.50 C 0.00 0.00 0.00 1.16 -0.05 40 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.06 -0.05 36 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.97 -0.04 37 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.87 -0.04 33 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.77 -0.04 30 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.67 -0.04 26 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.56 -0.06 20 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.49 -0.04 23 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.42 -0.05 24 0 60 0
30DEC26 3.40 C 0.00 0.00 0.00 0.36 -0.05 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.31 -0.04 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.26 -0.04 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.22 -0.04 25 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.18 -0.04 24 0 50 0
30DEC26 3.90 C 0.00 0.00 0.00 0.15 -0.03 25 0 35 0
30DEC26 4.00 C 0.00 0.00 0.00 0.13 -0.03 25 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.11 -0.02 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.07 -0.03 25 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.05 -0.02 26 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.04 -0.02 26 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.03 -0.02 26 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.02 -0.02 25 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 -0.02 23 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 48 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 276 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 125 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.16 -0.05 32 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.06 -0.05 29 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.97 -0.04 29 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.87 -0.04 26 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.77 -0.04 23 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.68 -0.04 22 0 10 0
30MAR27 3.10 C 0.00 0.00 0.00 0.60 -0.04 22 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.54 -0.04 23 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.48 -0.03 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.42 -0.04 24 0 1 0
30MAR27 3.50 C 0.00 0.00 0.00 0.37 -0.03 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.32 -0.04 24 0 100 0
30MAR27 3.70 C 0.00 0.00 0.00 0.28 -0.03 24 0 100 0
30MAR27 3.80 C 0.00 0.00 0.00 0.24 -0.03 24 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.21 -0.03 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.19 -0.02 25 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.16 -0.03 25 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.14 -0.02 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.12 -0.02 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.10 -0.02 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
30MAR27 4.70 C 0.08 0.09 0.08 0.06 -0.02 25 7 22 +7
30MAR27 4.80 C 0.00 0.00 0.00 0.05 -0.01 25 0 15 0
30MAR27 4.90 C 0.00 0.00 0.00 0.04 -0.01 25 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 5 0
30MAR27 5.25 C 0.00 0.00 0.00 0.02 -0.01 25 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 43 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 133 0
29JUN27 2.50 C 0.00 0.00 0.00 1.16 -0.05 26 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 1.06 -0.05 24 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.97 -0.04 24 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.87 -0.04 21 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.79 -0.03 22 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.72 -0.03 22 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.65 -0.03 23 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.58 -0.03 22 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.52 -0.03 23 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.47 -0.02 23 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.42 -0.02 24 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.37 -0.02 23 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.33 -0.02 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 0.25 -0.04 23 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.23 -0.02 24 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.21 -0.01 25 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.18 -0.01 25 0 10 0
29JUN27 4.30 C 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.12 -0.01 25 0 5 0
29JUN27 4.60 C 0.13 0.13 0.13 0.10 -0.01 24 3 18 +3
TOTAL CALL 236 16,179 -74
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 103 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 84 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 48 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 39 0 1,106 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 30 0 489 0
29JUN26 3.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 360 0
29JUN26 3.60 P 0.00 0.00 0.00 0.04 0.00 23 0 149 0
29JUN26 3.70 P 0.00 0.00 0.00 0.10 +0.02 26 0 457 0
29JUN26 3.80 P 0.00 0.00 0.00 0.17 +0.02 26 0 228 0
29JUN26 3.90 P 0.00 0.00 0.00 0.26 +0.03 29 0 226 0
29JUN26 4.00 P 0.00 0.00 0.00 0.36 +0.04 37 0 149 0
29JUN26 4.10 P 0.00 0.00 0.00 0.46 +0.04 44 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.56 +0.05 51 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.67 +0.06 66 0 450 0
29JUN26 4.40 P 0.00 0.00 0.00 0.76 +0.04 63 0 1,040 0
29JUN26 4.50 P 0.00 0.00 0.00 0.86 +0.04 69 0 660 0
29JUN26 4.60 P 0.00 0.00 0.00 0.96 +0.05 75 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.06 +0.04 80 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.16 +0.05 85 0 60 0
29JUN26 4.90 P 0.00 0.00 0.00 1.26 +0.05 91 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 1.36 +0.04 95 0 30 0
29JUN26 5.25 P 0.00 0.00 0.00 1.61 +0.04 107 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.85 +0.03 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.11 +0.04 128 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.35 +0.03 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.60 +0.04 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.86 +0.05 156 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.10 +0.04 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.35 +0.03 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.60 +0.04 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.85 +0.03 0 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 58 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 47 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.02 +0.01 27 0 186 0
30JUL26 3.30 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.05 0.00 23 0 242 0
30JUL26 3.50 P 0.00 0.00 0.00 0.10 +0.02 26 0 210 0
30JUL26 3.60 P 0.00 0.00 0.00 0.15 +0.02 26 0 282 0
30JUL26 3.70 P 0.00 0.00 0.00 0.22 +0.03 27 0 221 0
30JUL26 3.80 P 0.00 0.00 0.00 0.29 +0.03 27 0 42 0
30JUL26 3.90 P 0.00 0.00 0.00 0.38 +0.04 29 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.46 +0.04 27 0 40 0
30JUL26 4.10 P 0.00 0.00 0.00 0.55 +0.03 26 0 10 0
30JUL26 4.20 P 0.00 0.00 0.00 0.65 +0.04 29 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.74 +0.04 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.84 +0.04 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.95 +0.05 39 0 15 0
30JUL26 4.60 P 0.00 0.00 0.00 1.04 +0.04 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.14 +0.05 0 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.23 +0.04 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.33 +0.04 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.43 +0.04 0 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.69 +0.05 0 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.02 0.00 25 0 37 0
28AUG26 3.20 P 0.00 0.00 0.00 0.04 +0.01 26 0 30 0
28AUG26 3.30 P 0.00 0.00 0.00 0.06 +0.01 26 0 45 0
28AUG26 3.40 P 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.13 +0.02 25 0 40 0
28AUG26 3.60 P 0.00 0.00 0.00 0.18 +0.02 25 0 140 0
28AUG26 3.70 P 0.00 0.00 0.00 0.26 +0.04 28 0 150 0
28AUG26 3.80 P 0.00 0.00 0.00 0.31 +0.01 25 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.39 +0.03 26 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.48 +0.04 28 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.57 +0.04 28 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.66 +0.04 28 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.75 +0.04 27 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.85 +0.04 30 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.95 +0.05 32 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.04 +0.04 0 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.14 +0.04 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.23 +0.04 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.33 +0.04 0 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 38 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 31 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.02 0.00 25 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.04 +0.01 26 0 30 0
29SEP26 3.20 P 0.05 0.05 0.05 0.06 +0.01 26 30 1,065 0
29SEP26 3.30 P 0.00 0.00 0.00 0.08 +0.01 25 0 30 0
29SEP26 3.40 P 0.00 0.00 0.00 0.12 +0.02 26 0 26 0
29SEP26 3.50 P 0.00 0.00 0.00 0.16 +0.01 25 0 236 0
29SEP26 3.60 P 0.00 0.00 0.00 0.21 +0.01 25 0 626 0
29SEP26 3.70 P 0.00 0.00 0.00 0.28 +0.02 27 0 164 0
29SEP26 3.80 P 0.34 0.34 0.34 0.35 +0.03 27 30 165 +30
29SEP26 3.90 P 0.00 0.00 0.00 0.43 +0.04 29 0 123 0
29SEP26 4.00 P 0.00 0.00 0.00 0.51 +0.04 29 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.59 +0.03 29 0 195 0
29SEP26 4.20 P 0.00 0.00 0.00 0.69 +0.04 32 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.78 +0.04 33 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 0.87 +0.03 33 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.97 +0.04 35 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.06 +0.03 34 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 1.17 +0.05 40 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.27 +0.05 42 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.36 +0.04 41 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.46 +0.05 43 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.70 +0.05 42 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 1.95 +0.06 47 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 2.19 +0.05 38 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.43 +0.05 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.68 +0.05 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.93 +0.05 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.18 +0.05 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.43 +0.05 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.68 +0.05 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.93 +0.05 0 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 23 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 -0.01 24 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 0.00 26 0 30 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 0.00 24 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.10 0.00 25 0 220 0
30DEC26 3.30 P 0.00 0.00 0.00 0.13 0.00 25 0 220 0
30DEC26 3.40 P 0.00 0.00 0.00 0.18 +0.01 26 0 681 0
30DEC26 3.50 P 0.00 0.00 0.00 0.22 0.00 25 0 40 0
30DEC26 3.60 P 0.00 0.00 0.00 0.28 +0.01 26 0 87 0
30DEC26 3.70 P 0.00 0.00 0.00 0.34 0.00 27 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.40 0.00 26 0 31 0
30DEC26 3.90 P 0.00 0.00 0.00 0.47 +0.01 26 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.55 +0.01 27 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.63 +0.02 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.71 +0.02 28 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.80 +0.02 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.89 +0.02 29 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 0.99 +0.03 31 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.08 +0.03 31 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.18 +0.03 33 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.28 +0.03 35 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.38 +0.03 37 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.48 +0.03 38 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 1.72 +0.03 40 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.96 +0.03 41 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.21 +0.04 44 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.44 +0.03 36 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 2.69 +0.04 39 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.93 +0.03 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.18 +0.04 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.43 +0.04 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.69 +0.06 50 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.93 +0.05 0 0 30 0
30MAR27 2.50 P 0.00 0.00 0.00 0.01 0.00 23 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 0.04 -0.01 24 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.05 -0.01 23 0 15 0
30MAR27 3.00 P 0.00 0.00 0.00 0.08 0.00 25 0 1,300 0
30MAR27 3.10 P 0.00 0.00 0.00 0.10 0.00 24 0 1,710 0
30MAR27 3.20 P 0.00 0.00 0.00 0.13 0.00 24 0 1,000 0
30MAR27 3.30 P 0.00 0.00 0.00 0.17 0.00 25 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.20 0.00 24 0 15 0
30MAR27 3.50 P 0.00 0.00 0.00 0.26 +0.01 25 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.32 +0.02 26 0 209 0
30MAR27 3.70 P 0.00 0.00 0.00 0.38 +0.02 26 0 138 0
30MAR27 3.80 P 0.00 0.00 0.00 0.44 +0.01 26 0 64 0
30MAR27 3.90 P 0.00 0.00 0.00 0.51 +0.01 26 0 39 0
30MAR27 4.00 P 0.59 0.59 0.59 0.58 +0.01 26 5 135 +5
30MAR27 4.10 P 0.00 0.00 0.00 0.66 +0.02 27 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.74 +0.02 27 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.82 +0.02 27 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.91 +0.02 28 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.00 +0.03 29 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.09 +0.03 29 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.19 +0.03 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.29 +0.04 32 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.39 +0.04 34 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.49 +0.04 35 0 22 0
30MAR27 5.25 P 0.00 0.00 0.00 1.73 +0.03 37 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.96 +0.03 36 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.21 +0.04 39 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.45 +0.04 39 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 2.69 +0.04 36 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.93 +0.03 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.19 +0.05 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.43 +0.04 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.69 +0.06 45 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.93 +0.05 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 0.00 24 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.13 +0.01 24 0 10 0
29JUN27 3.20 P 0.00 0.00 0.00 0.16 0.00 24 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.21 +0.03 25 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.23 0.00 23 0 5 0
29JUN27 3.50 P 0.00 0.00 0.00 0.30 +0.02 25 0 52 0
29JUN27 3.60 P 0.00 0.00 0.00 0.35 +0.02 25 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.41 +0.02 25 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.47 +0.02 25 0 6 0
29JUN27 3.90 P 0.00 0.00 0.00 0.54 +0.03 26 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.61 +0.03 26 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.68 +0.03 26 0 5 0
29JUN27 4.20 P 0.00 0.00 0.00 0.76 +0.03 26 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.84 +0.03 26 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.93 +0.04 27 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.01 +0.03 27 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.10 +0.03 28 0 0 0
TOTAL PUT 65 20,984 +35
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRL - CHINA RES LAND CLOSING PRICE HK$ 35.14
29JUN26 18.00 C 0.00 0.00 0.00 17.16 -0.93 116 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 16.66 -0.98 109 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 16.16 -0.98 101 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.66 -1.00 91 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.16 -0.94 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 14.16 -0.94 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.16 -0.94 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.16 -0.94 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.16 -1.01 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.17 -1.00 68 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.17 -0.98 59 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.15 -1.07 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.17 -0.91 42 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.17 -1.00 34 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.18 -0.94 37 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 4.20 -0.93 36 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 3.25 -0.91 35 0 6 0
29JUN26 33.00 C 2.62 2.62 2.21 2.31 -0.93 30 30 30 +30
29JUN26 34.00 C 1.84 2.24 1.42 1.65 -0.68 36 187 152 +117
29JUN26 35.00 C 1.50 1.53 0.93 1.00 -0.67 34 239 409 +135
29JUN26 36.00 C 0.76 0.76 0.56 0.58 -0.49 34 45 702 -30
29JUN26 37.00 C 0.42 0.42 0.36 0.32 -0.36 35 17 1,520 0
29JUN26 38.00 C 0.29 0.29 0.22 0.16 -0.23 36 89 4,101 +69
29JUN26 39.00 C 0.31 0.31 0.31 0.07 -0.13 35 5 1,354 0
29JUN26 40.00 C 0.10 0.10 0.10 0.03 -0.07 36 12 713 -12
29JUN26 41.00 C 0.00 0.00 0.00 0.01 -0.04 35 0 440 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 226 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 45 0 78 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 49 0 85 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 53 0 203 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 15.71 -0.98 60 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 15.21 -0.90 54 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 14.16 -1.02 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 13.16 -0.94 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 12.16 -0.97 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 11.16 -1.01 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 10.17 -1.00 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 9.24 -0.91 36 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 8.21 -1.01 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 7.21 -1.12 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 6.33 -0.89 35 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 5.42 -0.88 35 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 4.56 -0.86 35 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 3.76 -0.82 35 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 2.98 -0.81 34 0 0 0
30JUL26 34.00 C 2.87 2.87 2.65 2.47 -0.63 37 41 305 0
30JUL26 35.00 C 2.36 2.36 1.81 1.84 -0.67 35 68 1,254 -15
30JUL26 36.00 C 1.57 1.69 1.39 1.40 -0.52 35 97 601 -12
30JUL26 37.00 C 1.36 1.36 1.05 1.06 -0.45 36 84 757 +16
30JUL26 38.00 C 1.21 1.21 0.78 0.77 -0.39 36 18 441 +1
30JUL26 39.00 C 0.00 0.00 0.00 0.55 -0.31 36 0 763 0
30JUL26 40.00 C 0.00 0.00 0.00 0.38 -0.25 35 0 637 0
30JUL26 41.00 C 0.34 0.34 0.30 0.26 -0.19 35 5 557 -2
30JUL26 42.00 C 0.00 0.00 0.00 0.17 -0.14 35 0 399 0
30JUL26 43.00 C 0.00 0.00 0.00 0.11 -0.11 35 0 91 0
30JUL26 44.00 C 0.00 0.00 0.00 0.08 -0.07 36 0 31 0
30JUL26 45.00 C 0.13 0.13 0.13 0.05 -0.05 36 60 60 +50
30JUL26 46.00 C 0.00 0.00 0.00 0.03 -0.04 35 0 100 0
30JUL26 47.00 C 0.00 0.00 0.00 0.02 -0.03 36 0 1 0
28AUG26 23.00 C 0.00 0.00 0.00 12.19 -1.07 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 11.16 -1.12 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 10.21 -1.09 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 9.25 -1.16 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 8.59 -0.76 46 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 7.42 -0.98 33 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 6.57 -0.90 35 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 5.75 -0.86 36 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 5.00 -0.79 37 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 4.28 -0.74 37 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 3.56 -0.75 36 0 105 0
28AUG26 34.00 C 2.95 2.95 2.95 2.95 -0.71 36 15 157 +15
28AUG26 35.00 C 0.00 0.00 0.00 2.56 -0.55 38 0 219 0
28AUG26 36.00 C 0.00 0.00 0.00 2.10 -0.51 38 0 152 0
28AUG26 37.00 C 1.99 2.00 1.64 1.72 -0.45 38 56 164 +1
28AUG26 38.00 C 1.86 1.86 1.86 1.38 -0.39 38 15 110 +7
28AUG26 39.00 C 1.45 1.45 1.45 1.10 -0.34 38 15 127 +9
28AUG26 40.00 C 0.00 0.00 0.00 0.86 -0.30 37 0 87 0
28AUG26 41.00 C 0.97 0.97 0.97 0.67 -0.25 37 15 235 0
28AUG26 42.00 C 0.00 0.00 0.00 0.52 -0.20 37 0 73 0
28AUG26 43.00 C 0.00 0.00 0.00 0.40 -0.17 37 0 13 0
28AUG26 44.00 C 0.00 0.00 0.00 0.30 -0.14 37 0 12 0
28AUG26 45.00 C 0.00 0.00 0.00 0.23 -0.11 37 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.17 -0.09 37 0 1 0
28AUG26 47.00 C 0.00 0.00 0.00 0.13 -0.07 37 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.33 -0.92 60 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.82 -0.93 56 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.25 -0.98 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 14.35 -0.92 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.31 -0.99 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.39 -0.92 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.42 -0.96 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.53 -0.89 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.39 -1.02 34 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.62 -0.90 40 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.74 -0.75 40 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.88 -0.79 38 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.02 -0.93 37 0 2,600 0
29SEP26 31.00 C 0.00 0.00 0.00 5.33 -0.93 38 0 26 0
29SEP26 32.00 C 0.00 0.00 0.00 4.78 -0.57 40 0 35 0
29SEP26 33.00 C 0.00 0.00 0.00 3.93 -0.74 36 0 211 0
29SEP26 34.00 C 3.95 3.95 3.32 3.37 -0.70 36 52 225 +15
29SEP26 35.00 C 3.12 3.12 3.12 2.98 -0.56 38 15 336 0
29SEP26 36.00 C 0.00 0.00 0.00 2.54 -0.51 38 0 270 0
29SEP26 37.00 C 2.58 2.58 2.07 2.07 -0.55 37 60 378 +60
29SEP26 38.00 C 2.09 2.09 2.03 1.83 -0.42 38 45 197 +12
29SEP26 39.00 C 1.73 1.73 1.73 1.54 -0.34 38 15 144 0
29SEP26 40.00 C 1.57 1.57 1.47 1.28 -0.30 38 3 73 0
29SEP26 41.00 C 1.34 1.34 1.34 1.05 -0.27 38 15 64 -4
29SEP26 42.00 C 0.00 0.00 0.00 0.87 -0.22 38 0 32 0
29SEP26 43.00 C 0.00 0.00 0.00 0.70 -0.21 38 0 607 0
29SEP26 44.00 C 0.00 0.00 0.00 0.56 -0.17 38 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.45 -0.14 38 0 4 0
29SEP26 46.00 C 0.00 0.00 0.00 0.38 -0.10 38 0 9 0
29SEP26 47.00 C 0.00 0.00 0.00 0.30 -0.09 38 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 16.33 -1.01 45 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 15.83 -1.05 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 15.35 -1.03 42 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 14.37 -1.14 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 13.41 -1.15 39 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.55 -1.07 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.71 -0.91 42 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.72 -1.01 38 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.93 -0.92 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.09 -0.92 38 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.44 -0.68 40 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.66 -0.69 39 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 7.05 -0.57 40 0 180 0
30DEC26 31.00 C 0.00 0.00 0.00 6.38 -0.63 39 0 824 0
30DEC26 32.00 C 0.00 0.00 0.00 5.76 -0.58 39 0 1,126 0
30DEC26 33.00 C 0.00 0.00 0.00 5.18 -0.51 39 0 322 0
30DEC26 34.00 C 0.00 0.00 0.00 4.52 -0.60 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.14 -0.48 38 0 427 0
30DEC26 36.00 C 0.00 0.00 0.00 3.72 -0.40 38 0 1,861 0
30DEC26 37.00 C 0.00 0.00 0.00 3.30 -0.47 38 0 51 0
30DEC26 38.00 C 0.00 0.00 0.00 2.94 -0.44 38 0 74 0
30DEC26 39.00 C 0.00 0.00 0.00 2.58 -0.45 38 0 26 0
30DEC26 40.00 C 0.00 0.00 0.00 2.30 -0.39 38 0 35 0
30DEC26 41.00 C 0.00 0.00 0.00 2.02 -0.38 38 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 1.78 -0.34 38 0 38 0
30DEC26 43.00 C 0.00 0.00 0.00 1.56 -0.31 38 0 26 0
30DEC26 44.00 C 0.00 0.00 0.00 1.37 -0.28 38 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 1.20 -0.21 38 0 258 0
30DEC26 46.00 C 0.00 0.00 0.00 1.01 -0.24 37 0 100 0
30DEC26 47.00 C 0.00 0.00 0.00 0.89 -0.20 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 16.12 -0.96 45 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 15.63 -0.98 43 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 14.70 -0.98 41 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 13.79 -0.96 40 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.91 -0.95 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 12.20 -0.78 42 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.20 -1.01 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.58 -0.81 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.87 -0.65 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.00 -0.90 38 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.40 -0.72 39 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 7.64 -0.82 38 0 44 0
30MAR27 31.00 C 0.00 0.00 0.00 7.03 -0.80 37 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 6.56 -0.67 38 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.00 -0.59 38 0 2 0
30MAR27 34.00 C 0.00 0.00 0.00 5.49 -0.63 38 0 2 0
30MAR27 35.00 C 0.00 0.00 0.00 4.85 -0.73 37 0 165 0
30MAR27 36.00 C 0.00 0.00 0.00 4.44 -0.63 37 0 160 0
30MAR27 37.00 C 0.00 0.00 0.00 4.02 -0.64 37 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 3.78 -0.47 37 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 3.43 -0.57 37 0 20 0
30MAR27 40.00 C 0.00 0.00 0.00 3.09 -0.56 37 0 550 0
30MAR27 41.00 C 0.00 0.00 0.00 2.82 -0.49 37 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 2.54 -0.49 37 0 64 0
30MAR27 43.00 C 0.00 0.00 0.00 2.29 -0.47 37 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 2.08 -0.41 37 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 1.86 -0.42 37 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 1.68 -0.38 37 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.52 -0.34 37 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 11.63 -0.96 37 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 11.13 -0.67 40 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.37 -0.69 39 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.68 -0.66 39 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.83 -0.83 37 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.38 -0.63 38 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.77 -0.61 38 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.10 -0.71 37 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 6.68 -0.61 37 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 6.19 -0.58 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 5.74 -0.55 37 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 5.32 -0.51 37 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 4.93 -0.48 37 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 4.56 -0.46 38 0 15 0
29JUN27 39.00 C 0.00 0.00 0.00 4.26 -0.40 38 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 3.93 -0.39 38 0 18 0
29JUN27 41.00 C 0.00 0.00 0.00 3.62 -0.39 38 0 31 0
29JUN27 42.00 C 0.00 0.00 0.00 3.37 -0.36 38 0 50 0
29JUN27 43.00 C 0.00 0.00 0.00 3.12 -0.39 38 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 2.97 -0.23 39 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 2.76 -0.35 39 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 2.56 -0.32 39 0 0 0
TOTAL CALL 1,318 29,346 +462
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 138 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 0.00 117 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 99 0 219 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 90 0 390 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 82 0 262 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 74 0 917 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 66 0 340 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 59 0 843 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 51 0 390 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 44 0 666 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 37 0 420 0
29JUN26 31.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 583 0
29JUN26 32.00 P 0.06 0.06 0.06 0.08 +0.03 35 12 865 -12
29JUN26 33.00 P 0.00 0.00 0.00 0.20 +0.08 34 0 750 0
29JUN26 34.00 P 0.35 0.49 0.34 0.44 +0.16 34 53 737 +7
29JUN26 35.00 P 0.64 0.93 0.64 0.88 +0.34 36 81 1,453 +60
29JUN26 36.00 P 1.10 1.55 1.10 1.46 +0.46 36 23 1,990 +15
29JUN26 37.00 P 2.02 2.02 1.78 2.15 +0.59 35 75 428 -27
29JUN26 38.00 P 0.00 0.00 0.00 2.98 +0.65 35 0 2,936 0
29JUN26 39.00 P 0.00 0.00 0.00 3.90 +0.81 35 0 395 0
29JUN26 40.00 P 0.00 0.00 0.00 4.87 +0.88 35 0 69 0
29JUN26 41.00 P 0.00 0.00 0.00 5.86 +0.92 0 0 120 0
29JUN26 42.00 P 0.00 0.00 0.00 7.00 +1.08 66 0 15 0
29JUN26 43.00 P 0.00 0.00 0.00 7.90 +0.96 59 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 8.97 +1.05 75 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 10.05 +1.11 90 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 10.96 +0.99 85 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 11.96 +1.02 90 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 49 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 45 0 90 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 40 0 78 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 36 0 115 0
30JUL26 27.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 96 0
30JUL26 28.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 178 0
30JUL26 29.00 P 0.00 0.00 0.00 0.10 +0.02 35 0 192 0
30JUL26 30.00 P 0.00 0.00 0.00 0.19 +0.05 36 0 119 0
30JUL26 31.00 P 0.00 0.00 0.00 0.32 +0.08 35 0 247 0
30JUL26 32.00 P 0.00 0.00 0.00 0.53 +0.14 36 0 383 0
30JUL26 33.00 P 0.58 0.86 0.58 0.80 +0.20 35 29 344 +14
30JUL26 34.00 P 0.97 0.97 0.97 1.17 +0.28 35 4 319 +4
30JUL26 35.00 P 0.00 0.00 0.00 1.62 +0.34 35 0 142 0
30JUL26 36.00 P 1.88 2.27 1.68 2.21 +0.44 36 280 511 +239
30JUL26 37.00 P 2.52 2.52 2.52 2.80 +0.45 35 16 364 +15
30JUL26 38.00 P 2.83 3.20 2.83 3.50 +0.55 35 10 437 -3
30JUL26 39.00 P 0.00 0.00 0.00 4.29 +0.65 35 0 118 0
30JUL26 40.00 P 0.00 0.00 0.00 5.13 +0.72 35 0 178 0
30JUL26 41.00 P 0.00 0.00 0.00 6.02 +0.77 35 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 7.00 +0.88 38 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 7.91 +0.90 36 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 9.00 +0.99 45 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 10.05 +1.09 51 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 10.96 +0.99 49 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 12.06 +1.11 59 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 4 0
28AUG26 26.00 P 0.00 0.00 0.00 0.07 +0.02 37 0 45 0
28AUG26 27.00 P 0.00 0.00 0.00 0.12 +0.03 37 0 215 0
28AUG26 28.00 P 0.00 0.00 0.00 0.20 +0.05 37 0 33 0
28AUG26 29.00 P 0.00 0.00 0.00 0.32 +0.08 37 0 50 0
28AUG26 30.00 P 0.00 0.00 0.00 0.46 +0.09 37 0 19 0
28AUG26 31.00 P 0.00 0.00 0.00 0.67 +0.15 37 0 84 0
28AUG26 32.00 P 0.90 0.90 0.90 0.94 +0.20 37 5 289 0
28AUG26 33.00 P 0.00 0.00 0.00 1.27 +0.25 36 0 85 0
28AUG26 34.00 P 0.00 0.00 0.00 1.67 +0.30 36 0 356 0
28AUG26 35.00 P 0.00 0.00 0.00 2.14 +0.35 36 0 177 0
28AUG26 36.00 P 2.55 2.81 2.33 2.81 +0.53 38 57 179 -15
28AUG26 37.00 P 0.00 0.00 0.00 3.33 +0.49 37 0 118 0
28AUG26 38.00 P 0.00 0.00 0.00 4.14 +0.67 39 0 346 0
28AUG26 39.00 P 0.00 0.00 0.00 4.74 +0.61 37 0 48 0
28AUG26 40.00 P 0.00 0.00 0.00 5.52 +0.67 37 0 144 0
28AUG26 41.00 P 0.00 0.00 0.00 6.34 +0.71 37 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 7.28 +0.73 39 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 8.17 +0.76 39 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 9.09 +0.82 40 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 10.13 +0.95 44 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 11.05 +0.94 44 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 12.06 +1.01 47 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 10 0
29SEP26 23.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 22 0
29SEP26 24.00 P 0.00 0.00 0.00 0.07 +0.02 38 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 0.12 +0.03 38 0 3,656 0
29SEP26 26.00 P 0.00 0.00 0.00 0.19 +0.05 38 0 137 0
29SEP26 27.00 P 0.00 0.00 0.00 0.29 +0.07 38 0 14 0
29SEP26 28.00 P 0.00 0.00 0.00 0.43 +0.10 38 0 451 0
29SEP26 29.00 P 0.00 0.00 0.00 0.59 +0.12 37 0 709 0
29SEP26 30.00 P 0.00 0.00 0.00 0.81 +0.17 37 0 387 0
29SEP26 31.00 P 1.00 1.00 1.00 1.07 +0.17 37 2 201 +2
29SEP26 32.00 P 0.00 0.00 0.00 1.39 +0.25 37 0 47 0
29SEP26 33.00 P 1.54 1.54 1.54 1.77 +0.31 37 15 114 +15
29SEP26 34.00 P 1.84 1.84 1.84 2.20 +0.35 37 17 180 +15
29SEP26 35.00 P 2.75 2.75 2.75 2.75 +0.46 38 10 526 0
29SEP26 36.00 P 3.34 3.34 3.34 3.33 +0.52 38 10 104 +10
29SEP26 37.00 P 0.00 0.00 0.00 3.82 +0.45 36 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 4.72 +0.72 40 0 47 0
29SEP26 39.00 P 0.00 0.00 0.00 5.14 +0.43 36 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 5.89 +0.51 35 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 6.98 +0.77 40 0 83 0
29SEP26 42.00 P 0.00 0.00 0.00 7.51 +0.52 35 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 8.42 +0.60 37 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.33 +0.67 37 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.25 +0.78 38 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.12 +0.76 37 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.09 +0.78 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.04 +0.01 37 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.05 0.00 37 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.09 +0.02 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.14 +0.03 38 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.20 +0.04 37 0 150 0
30DEC26 24.00 P 0.00 0.00 0.00 0.30 +0.06 38 0 90 0
30DEC26 25.00 P 0.00 0.00 0.00 0.41 +0.07 37 0 169 0
30DEC26 26.00 P 0.00 0.00 0.00 0.55 +0.10 37 0 67 0
30DEC26 27.00 P 0.00 0.00 0.00 0.73 +0.13 37 0 228 0
30DEC26 28.00 P 0.00 0.00 0.00 0.91 +0.12 37 0 62 0
30DEC26 29.00 P 0.00 0.00 0.00 1.17 +0.16 37 0 11 0
30DEC26 30.00 P 0.00 0.00 0.00 1.46 +0.19 37 0 20 0
30DEC26 31.00 P 0.00 0.00 0.00 1.79 +0.22 37 0 867 0
30DEC26 32.00 P 0.00 0.00 0.00 2.17 +0.27 36 0 1,158 0
30DEC26 33.00 P 0.00 0.00 0.00 2.57 +0.27 36 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 3.05 +0.33 36 0 29 0
30DEC26 35.00 P 0.00 0.00 0.00 3.55 +0.35 36 0 66 0
30DEC26 36.00 P 0.00 0.00 0.00 4.10 +0.37 36 0 42 0
30DEC26 37.00 P 0.00 0.00 0.00 4.66 +0.37 36 0 53 0
30DEC26 38.00 P 0.00 0.00 0.00 5.29 +0.40 36 0 34 0
30DEC26 39.00 P 0.00 0.00 0.00 5.97 +0.21 36 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.87 +0.65 38 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 7.42 +0.41 36 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 8.21 +0.45 36 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.00 +0.55 36 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.80 +0.48 36 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.92 +0.86 39 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.75 +0.77 39 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.63 +0.79 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.11 0.00 37 0 10 0
30MAR27 20.00 P 0.00 0.00 0.00 0.14 +0.01 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.20 +0.01 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.29 +0.02 37 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.40 +0.02 37 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.54 +0.05 37 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 0.70 +0.08 37 0 14 0
30MAR27 26.00 P 0.00 0.00 0.00 0.91 +0.12 37 0 33 0
30MAR27 27.00 P 0.00 0.00 0.00 1.14 +0.11 37 0 30 0
30MAR27 28.00 P 0.00 0.00 0.00 1.37 +0.11 37 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 1.65 +0.15 36 0 3 0
30MAR27 30.00 P 0.00 0.00 0.00 2.00 +0.18 36 0 25 0
30MAR27 31.00 P 0.00 0.00 0.00 2.37 +0.22 36 0 1 0
30MAR27 32.00 P 0.00 0.00 0.00 2.78 +0.25 36 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.23 +0.29 36 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 3.69 +0.30 36 0 125 0
30MAR27 35.00 P 0.00 0.00 0.00 4.20 +0.33 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 4.89 +0.32 37 0 174 0
30MAR27 37.00 P 0.00 0.00 0.00 5.57 +0.46 38 0 120 0
30MAR27 38.00 P 0.00 0.00 0.00 6.07 +0.35 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.73 +0.50 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.45 +0.61 37 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.16 +0.62 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.74 +0.47 36 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 9.67 +0.66 37 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.53 +0.75 38 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 11.41 +0.84 39 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.16 +0.86 38 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.09 +0.89 39 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.17 +0.15 39 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.43 +0.19 39 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.72 +0.20 39 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 2.04 +0.24 39 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.40 +0.26 39 0 20 0
29JUN27 30.00 P 0.00 0.00 0.00 2.79 +0.29 39 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 3.19 +0.30 39 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 3.64 +0.31 39 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 4.12 +0.35 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 4.69 +0.41 40 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 5.16 +0.36 39 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 5.83 +0.49 40 0 26 0
29JUN27 37.00 P 0.00 0.00 0.00 6.42 +0.51 40 0 0 0
29JUN27 38.00 P 6.84 6.84 6.84 6.94 +0.40 39 15 51 +15
29JUN27 39.00 P 7.62 7.62 7.62 7.59 +0.45 39 15 30 +15
29JUN27 40.00 P 0.00 0.00 0.00 8.43 +0.63 40 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.06 +0.65 40 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.87 +0.76 41 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.63 +0.78 41 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.27 +0.69 40 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.15 +0.77 41 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.81 +0.65 40 0 0 0
TOTAL PUT 729 33,342 +369
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$ 19.13
29JUN26 12.50 C 0.00 0.00 0.00 6.64 -0.74 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.20 -0.65 117 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.66 -0.70 87 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.20 -0.67 97 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.70 -0.66 88 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.15 -0.71 54 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.65 -0.68 47 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.15 -0.67 40 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.65 -0.67 33 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.15 -0.67 26 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.65 -0.67 20 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.18 -0.65 23 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.76 -0.59 24 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.41 -0.50 23 0 11 0
29JUN26 19.50 C 0.36 0.36 0.20 0.20 -0.36 23 7 16 -2
29JUN26 20.00 C 0.00 0.00 0.00 0.08 -0.22 24 0 71 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 -0.04 25 0 485 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 378 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 229 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 172 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 69 0 49 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 77 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 5.66 -0.75 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 5.20 -0.71 45 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.70 -0.72 40 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.15 -0.75 0 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.65 -0.79 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.19 -0.73 23 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.70 -0.66 22 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.23 -0.64 23 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.78 -0.62 23 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.37 -0.57 23 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.01 -0.51 23 0 0 0
30JUL26 19.00 C 0.94 0.94 0.74 0.72 -0.45 23 225 352 +179
30JUL26 19.50 C 0.56 0.56 0.56 0.49 -0.36 23 53 35 +15
30JUL26 20.00 C 0.00 0.00 0.00 0.32 -0.27 23 0 407 0
30JUL26 21.00 C 0.16 0.16 0.16 0.11 -0.14 23 5 102 0
30JUL26 22.00 C 0.00 0.00 0.00 0.04 -0.05 24 0 138 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 136 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 76 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 78 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 4.26 -0.64 32 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.85 -0.60 37 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.36 -0.56 33 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.88 -0.55 30 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.43 -0.53 28 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 1.96 -0.56 25 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.58 -0.52 24 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 1.24 -0.48 24 0 0 0
28AUG26 19.00 C 1.08 1.08 1.08 0.98 -0.42 25 15 30 +15
28AUG26 19.50 C 0.82 0.82 0.82 0.72 -0.38 24 15 30 +15
28AUG26 20.00 C 0.61 0.62 0.61 0.54 -0.31 24 120 202 +105
28AUG26 21.00 C 0.32 0.32 0.32 0.29 -0.18 25 5 160 -5
28AUG26 22.00 C 0.00 0.00 0.00 0.13 -0.10 25 0 155 0
28AUG26 23.00 C 0.00 0.00 0.00 0.06 -0.05 25 0 71 0
28AUG26 24.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 3 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 1 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.71 -0.67 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.22 -0.67 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.72 -0.69 25 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.22 -0.69 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.77 -0.65 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.26 -0.67 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.85 -0.60 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.36 -0.62 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.92 -0.59 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.43 -0.58 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.02 -0.55 24 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 1.66 -0.51 24 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 1.31 -0.49 23 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.05 -0.37 24 0 30 0
29SEP26 19.50 C 0.84 0.84 0.84 0.81 -0.33 24 60 60 +60
29SEP26 20.00 C 0.00 0.00 0.00 0.64 -0.29 24 0 87 0
29SEP26 21.00 C 0.43 0.43 0.43 0.36 -0.20 24 6 79 +6
29SEP26 22.00 C 0.00 0.00 0.00 0.19 -0.12 24 0 51 0
29SEP26 23.00 C 0.00 0.00 0.00 0.09 -0.07 24 0 200 0
29SEP26 24.00 C 0.00 0.00 0.00 0.05 -0.03 25 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 29 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.71 -0.67 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.22 -0.67 26 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.72 -0.69 22 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.30 -0.61 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.77 -0.68 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.31 -0.62 26 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.85 -0.62 25 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.37 -0.62 23 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.93 -0.61 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.53 -0.56 22 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.17 -0.52 22 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.85 -0.47 22 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.56 -0.42 22 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 1.30 -0.38 22 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.07 -0.34 22 0 125 0
30DEC26 20.00 C 0.00 0.00 0.00 0.89 -0.29 22 0 300 0
30DEC26 21.00 C 0.68 0.68 0.68 0.60 -0.21 22 15 173 +5
30DEC26 22.00 C 0.00 0.00 0.00 0.38 -0.16 22 0 50 0
30DEC26 23.00 C 0.00 0.00 0.00 0.23 -0.11 22 0 158 0
30DEC26 24.00 C 0.00 0.00 0.00 0.14 -0.07 22 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.08 -0.05 22 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.05 -0.02 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.78 -0.63 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.31 -0.60 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.84 -0.64 25 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.37 -0.65 23 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.99 -0.56 24 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.53 -0.60 23 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.13 -0.60 22 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.78 -0.49 22 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.44 -0.46 22 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.14 -0.42 22 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 1.87 -0.38 22 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 1.62 -0.35 22 0 50 0
30MAR27 19.50 C 0.00 0.00 0.00 1.39 -0.31 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.19 -0.28 22 0 105 0
30MAR27 21.00 C 0.00 0.00 0.00 0.86 -0.21 22 0 44 0
30MAR27 22.00 C 0.00 0.00 0.00 0.62 -0.15 22 0 4 0
30MAR27 23.00 C 0.00 0.00 0.00 0.43 -0.12 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.29 -0.09 22 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 0.20 -0.06 22 0 10 0
30MAR27 26.00 C 0.00 0.00 0.00 0.13 -0.04 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.09 -0.02 22 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.56 -0.58 23 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.16 -0.57 23 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.79 -0.54 23 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.39 -0.57 22 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.10 -0.50 23 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.80 -0.46 23 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.50 -0.44 23 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.17 -0.47 22 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.93 -0.44 23 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.72 -0.33 23 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.52 -0.31 23 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.17 -0.27 23 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.90 -0.21 23 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.68 -0.17 23 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 0.52 -0.13 23 0 6 0
29JUN27 25.00 C 0.00 0.00 0.00 0.39 -0.11 23 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.30 -0.06 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.22 -0.06 24 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.16 -0.05 24 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.11 -0.04 23 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 0.09 -0.02 24 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
TOTAL CALL 526 5,413 +393
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 74 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 67 0 69 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 59 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 49 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 188 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 38 0 58 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 32 0 264 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 25 0 282 0
29JUN26 18.00 P 0.03 0.03 0.03 0.04 +0.03 25 10 343 0
29JUN26 18.50 P 0.10 0.10 0.10 0.11 +0.08 23 15 141 0
29JUN26 19.00 P 0.22 0.26 0.22 0.26 +0.17 22 118 404 +65
29JUN26 19.50 P 0.00 0.00 0.00 0.53 +0.31 22 0 221 0
29JUN26 20.00 P 0.64 0.90 0.61 0.92 +0.47 22 89 210 -30
29JUN26 21.00 P 0.00 0.00 0.00 1.87 +0.64 0 0 271 0
29JUN26 22.00 P 0.00 0.00 0.00 2.87 +0.67 0 0 0 -235
29JUN26 23.00 P 0.00 0.00 0.00 3.92 +0.72 62 0 0 -182
29JUN26 24.00 P 0.00 0.00 0.00 4.87 +0.67 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.93 +0.73 86 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.91 +0.71 90 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.91 +0.71 99 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.91 +0.71 107 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.91 +0.71 115 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.92 +0.72 126 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.92 +0.72 134 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
30JUL26 16.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 52 0
30JUL26 17.00 P 0.00 0.00 0.00 0.05 +0.03 24 0 97 0
30JUL26 17.50 P 0.10 0.10 0.10 0.10 +0.06 23 2 89 0
30JUL26 18.00 P 0.00 0.00 0.00 0.19 +0.10 23 0 88 0
30JUL26 18.50 P 0.34 0.34 0.34 0.32 +0.16 23 15 97 -15
30JUL26 19.00 P 0.38 0.48 0.38 0.52 +0.24 23 6 85 +2
30JUL26 19.50 P 0.00 0.00 0.00 0.80 +0.35 23 0 232 0
30JUL26 20.00 P 1.09 1.09 1.09 1.10 +0.40 22 1 37 -1
30JUL26 21.00 P 0.00 0.00 0.00 1.93 +0.55 23 0 31 0
30JUL26 22.00 P 0.00 0.00 0.00 2.87 +0.63 0 0 137 0
30JUL26 23.00 P 0.00 0.00 0.00 3.92 +0.72 36 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 4.89 +0.69 38 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 5.93 +0.73 50 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.91 +0.71 53 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.93 +0.73 61 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.91 +0.71 63 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.91 +0.71 67 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.92 +0.72 73 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.92 +0.72 78 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.05 +0.03 26 0 11 0
28AUG26 16.50 P 0.00 0.00 0.00 0.08 +0.04 25 0 2 0
28AUG26 17.00 P 0.00 0.00 0.00 0.14 +0.07 25 0 70 0
28AUG26 17.50 P 0.17 0.21 0.17 0.23 +0.10 25 9 13 +9
28AUG26 18.00 P 0.30 0.30 0.30 0.36 +0.15 25 15 25 +15
28AUG26 18.50 P 0.38 0.49 0.38 0.52 +0.21 24 30 53 +30
28AUG26 19.00 P 0.00 0.00 0.00 0.75 +0.29 25 0 67 0
28AUG26 19.50 P 0.88 0.88 0.88 1.01 +0.35 25 15 128 +15
28AUG26 20.00 P 1.06 1.28 1.06 1.30 +0.40 24 12 125 +12
28AUG26 21.00 P 0.00 0.00 0.00 2.06 +0.48 25 0 104 0
28AUG26 22.00 P 0.00 0.00 0.00 2.93 +0.59 25 0 45 0
28AUG26 23.00 P 0.00 0.00 0.00 3.92 +0.69 30 0 60 0
28AUG26 24.00 P 0.00 0.00 0.00 4.89 +0.65 32 0 6 0
28AUG26 25.00 P 0.00 0.00 0.00 5.93 +0.73 40 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.91 +0.71 43 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.96 +0.76 52 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.96 +0.76 56 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.91 +0.71 55 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.92 +0.72 60 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 11.92 +0.72 63 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.04 +0.03 25 0 86 0
29SEP26 15.50 P 0.00 0.00 0.00 0.06 +0.03 24 0 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.11 +0.05 24 0 65 0
29SEP26 16.50 P 0.14 0.17 0.14 0.17 +0.07 24 16 1,069 +1
29SEP26 17.00 P 0.25 0.25 0.25 0.27 +0.11 24 1 37 +1
29SEP26 17.50 P 0.00 0.00 0.00 0.40 +0.15 24 0 48 0
29SEP26 18.00 P 0.00 0.00 0.00 0.55 +0.20 24 0 136 0
29SEP26 18.50 P 0.77 0.77 0.77 0.75 +0.25 24 15 58 0
29SEP26 19.00 P 1.00 1.00 1.00 1.00 +0.32 24 15 78 0
29SEP26 19.50 P 0.00 0.00 0.00 1.32 +0.40 25 0 108 0
29SEP26 20.00 P 0.00 0.00 0.00 1.66 +0.46 25 0 45 0
29SEP26 21.00 P 0.00 0.00 0.00 2.42 +0.51 26 0 60 0
29SEP26 22.00 P 0.00 0.00 0.00 3.22 +0.59 25 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 4.20 +0.63 29 0 220 0
29SEP26 24.00 P 0.00 0.00 0.00 5.16 +0.62 32 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.12 +0.67 34 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.10 +0.67 36 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.10 +0.70 40 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.06 +0.68 40 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.05 +0.69 43 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.98 +0.63 29 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.97 +0.67 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.04 +0.02 23 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.06 +0.03 23 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.09 +0.04 22 0 46 0
30DEC26 15.50 P 0.00 0.00 0.00 0.14 +0.05 22 0 9 0
30DEC26 16.00 P 0.00 0.00 0.00 0.21 +0.08 22 0 60 0
30DEC26 16.50 P 0.00 0.00 0.00 0.31 +0.11 22 0 17 0
30DEC26 17.00 P 0.00 0.00 0.00 0.43 +0.15 22 0 10 0
30DEC26 17.50 P 0.00 0.00 0.00 0.58 +0.19 22 0 30 0
30DEC26 18.00 P 0.71 0.71 0.71 0.74 +0.21 22 1 32 0
30DEC26 18.50 P 0.79 0.79 0.79 0.95 +0.25 22 15 16 +15
30DEC26 19.00 P 0.00 0.00 0.00 1.21 +0.33 22 0 95 0
30DEC26 19.50 P 0.00 0.00 0.00 1.49 +0.35 22 0 139 0
30DEC26 20.00 P 0.00 0.00 0.00 1.80 +0.39 22 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 2.43 +0.40 20 0 160 0
30DEC26 22.00 P 0.00 0.00 0.00 3.33 +0.56 23 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 4.28 +0.61 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.19 +0.62 26 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 6.15 +0.65 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.13 +0.67 30 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.10 +0.68 31 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.06 +0.67 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.05 +0.67 34 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.10 +0.74 40 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.97 +0.60 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.05 +0.02 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.08 +0.03 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.12 +0.05 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.18 +0.07 22 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 0.25 +0.09 22 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.34 +0.12 22 0 7 0
30MAR27 16.50 P 0.00 0.00 0.00 0.46 +0.15 22 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 0.59 +0.17 22 0 40 0
30MAR27 17.50 P 0.65 0.65 0.65 0.73 +0.18 22 15 31 +15
30MAR27 18.00 P 0.00 0.00 0.00 0.92 +0.22 22 0 25 0
30MAR27 18.50 P 0.00 0.00 0.00 1.13 +0.26 21 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.42 +0.35 22 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 1.69 +0.37 22 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 1.99 +0.40 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.67 +0.48 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.43 +0.53 22 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.34 +0.56 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.25 +0.61 25 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.16 +0.61 25 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.13 +0.63 26 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.10 +0.68 28 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.06 +0.65 28 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.05 +0.67 30 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.10 +0.74 35 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.97 +0.60 0 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.32 +0.09 24 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.41 +0.11 24 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.54 +0.14 24 0 10 0
29JUN27 16.50 P 0.00 0.00 0.00 0.68 +0.17 24 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.84 +0.19 24 0 5 0
29JUN27 17.50 P 0.00 0.00 0.00 1.03 +0.23 24 0 15 0
29JUN27 18.00 P 0.00 0.00 0.00 1.23 +0.24 24 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.47 +0.29 24 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.73 +0.31 24 0 0 0
29JUN27 19.50 P 1.90 1.90 1.90 2.01 +0.35 24 15 15 +15
29JUN27 20.00 P 2.20 2.20 2.20 2.31 +0.37 24 15 15 +15
29JUN27 21.00 P 0.00 0.00 0.00 2.99 +0.44 25 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.74 +0.59 25 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.56 +0.54 26 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.43 +0.58 26 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.36 +0.79 28 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.31 +0.81 29 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.10 +0.68 26 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.06 +0.65 26 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.05 +0.67 27 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.10 +0.74 32 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.97 +0.60 20 0 0 0
TOTAL PUT 445 7,466 -253
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$ 16.27
29JUN26 8.50 C 0.00 0.00 0.00 7.80 -0.09 162 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.55 -0.09 155 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.29 -0.10 135 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.05 -0.09 142 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.80 -0.09 135 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.55 -0.09 129 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.30 -0.08 123 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.80 -0.09 112 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.30 -0.10 101 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.80 -0.09 90 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.30 -0.09 80 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.81 -0.08 76 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.30 -0.08 61 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.78 -0.11 0 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 2.28 -0.12 0 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.78 -0.12 0 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 1.30 -0.11 26 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.81 -0.10 19 0 97 0
29JUN26 16.00 C 0.00 0.00 0.00 0.39 -0.10 17 0 100 0
29JUN26 16.50 C 0.17 0.17 0.12 0.13 -0.06 17 20 263 +8
29JUN26 17.00 C 0.04 0.04 0.04 0.03 -0.02 18 13 95 -3
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 21 0 34 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 27 0 9 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 7.05 -0.11 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.80 -0.11 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.55 -0.11 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 6.30 -0.09 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.81 -0.08 50 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.31 -0.09 43 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.81 -0.08 34 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.32 -0.07 40 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.82 -0.08 34 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.32 -0.07 28 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.82 -0.11 23 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.32 -0.11 18 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.83 -0.11 17 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.36 -0.11 17 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.94 -0.09 18 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.57 -0.10 17 0 62 0
30JUL26 16.50 C 0.00 0.00 0.00 0.33 -0.06 18 0 108 0
30JUL26 17.00 C 0.18 0.18 0.17 0.16 -0.05 17 30 53 +30
30JUL26 17.50 C 0.00 0.00 0.00 0.08 -0.02 18 0 57 0
30JUL26 18.00 C 0.04 0.04 0.04 0.03 -0.01 18 21 38 +21
30JUL26 18.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 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 47 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 6.56 -0.10 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 6.31 -0.13 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.81 -0.10 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.35 -0.06 42 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.82 -0.11 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.32 -0.07 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.83 -0.11 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.33 -0.07 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.84 -0.12 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.36 -0.11 17 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.89 -0.11 18 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.45 -0.10 18 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.02 -0.09 16 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.70 -0.08 17 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.46 -0.06 18 0 15 0
28AUG26 17.00 C 0.00 0.00 0.00 0.28 -0.06 18 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.16 -0.03 18 0 7 0
28AUG26 18.00 C 0.00 0.00 0.00 0.09 -0.02 18 0 4 0
28AUG26 18.50 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 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 36 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.06 -0.15 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.81 -0.11 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.60 -0.08 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.35 -0.09 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.86 -0.05 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.35 -0.06 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.87 -0.06 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.34 -0.07 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.85 -0.09 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.36 -0.08 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.89 -0.11 17 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.42 -0.10 18 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.96 -0.10 18 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.54 -0.10 18 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 1.17 -0.08 18 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 0.85 -0.07 18 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.57 -0.07 17 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.38 -0.06 17 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.25 -0.04 18 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.16 -0.02 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.09 -0.02 18 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.05 -0.02 18 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 0.00 19 0 3 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 20 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 24 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 7.09 -0.12 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.85 -0.07 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.60 -0.08 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.36 -0.08 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.87 -0.06 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.38 -0.06 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.90 -0.06 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.41 -0.08 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.93 -0.06 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.45 -0.03 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.98 -0.09 15 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.57 -0.10 19 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.15 -0.10 19 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.76 -0.10 18 0 268 0
30DEC26 15.50 C 0.00 0.00 0.00 1.41 -0.09 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.11 -0.08 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.85 -0.06 18 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.65 -0.05 18 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.46 -0.08 18 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.35 -0.05 19 0 229 0
30DEC26 18.50 C 0.00 0.00 0.00 0.25 -0.04 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.18 -0.02 19 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.12 -0.02 19 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.08 -0.02 19 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 20 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 7.09 -0.12 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.88 -0.04 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.60 -0.08 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.39 -0.05 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.90 -0.03 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.41 -0.04 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.90 -0.06 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.41 -0.08 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.96 -0.03 17 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.50 -0.02 19 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.01 -0.06 16 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.61 -0.06 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.21 -0.09 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.84 -0.09 18 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.51 -0.09 18 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 1.20 -0.10 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.97 -0.06 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.78 -0.05 18 0 135 0
30MAR27 17.50 C 0.00 0.00 0.00 0.62 -0.04 19 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.48 -0.05 19 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.37 -0.04 19 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.28 -0.03 19 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.21 -0.02 19 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.15 -0.02 18 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.08 -0.02 18 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.39 -0.05 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.90 -0.03 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.41 -0.04 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.90 -0.06 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.45 -0.04 18 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.96 -0.05 16 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.52 -0.03 18 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.09 -0.04 18 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.68 -0.10 18 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.31 -0.09 18 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.97 -0.08 18 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.66 -0.08 18 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.38 -0.08 18 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.14 -0.05 18 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.95 -0.03 18 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.78 -0.05 18 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.65 -0.03 19 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.52 -0.04 19 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.42 -0.03 19 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.33 -0.03 18 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.26 -0.02 19 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.16 -0.01 19 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
TOTAL CALL 84 1,985 +56
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 146 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 102 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 93 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 83 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 74 0 56 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 65 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 0.00 18 0 136 0
29JUN26 16.00 P 0.00 0.00 0.00 0.11 +0.02 18 0 172 0
29JUN26 16.50 P 0.00 0.00 0.00 0.35 +0.07 18 0 52 0
29JUN26 17.00 P 0.00 0.00 0.00 0.75 +0.09 18 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.23 +0.11 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.73 +0.11 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.23 +0.11 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.73 +0.11 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.23 +0.08 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.73 +0.08 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.73 +0.09 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.73 +0.08 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.73 +0.09 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.73 +0.11 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.73 +0.11 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 50 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 0.01 0.00 31 0 72 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 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 0.02 +0.01 20 0 27 0
30JUL26 15.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 142 0
30JUL26 15.50 P 0.00 0.00 0.00 0.11 0.00 17 0 34 0
30JUL26 16.00 P 0.23 0.23 0.23 0.27 +0.03 18 15 103 +15
30JUL26 16.50 P 0.00 0.00 0.00 0.51 +0.05 18 0 45 0
30JUL26 17.00 P 0.00 0.00 0.00 0.86 +0.08 18 0 1 0
30JUL26 17.50 P 0.00 0.00 0.00 1.26 +0.09 17 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 1.73 +0.10 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.23 +0.11 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.73 +0.11 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.23 +0.08 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.73 +0.08 0 0 2 0
30JUL26 21.00 P 0.00 0.00 0.00 4.73 +0.08 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.73 +0.08 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.73 +0.09 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.73 +0.10 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.73 +0.10 0 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 43 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 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 0.01 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 20 0 27 0
28AUG26 14.00 P 0.00 0.00 0.00 0.02 0.00 19 0 6 0
28AUG26 14.50 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.10 +0.01 18 0 10 0
28AUG26 15.50 P 0.00 0.00 0.00 0.20 +0.02 18 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.38 +0.05 18 0 37 0
28AUG26 16.50 P 0.00 0.00 0.00 0.62 +0.05 18 0 30 0
28AUG26 17.00 P 0.00 0.00 0.00 0.95 +0.06 18 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.32 +0.09 18 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 1.76 +0.10 18 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.23 +0.10 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 2.73 +0.11 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.23 +0.08 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.73 +0.08 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.73 +0.08 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.73 +0.08 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.73 +0.08 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.73 +0.10 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.73 +0.08 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 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 29 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 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 19 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.08 +0.01 18 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.15 +0.01 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.28 +0.03 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.46 +0.04 18 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.72 +0.06 18 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.01 +0.07 18 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.37 +0.07 18 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.79 +0.09 18 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.24 +0.10 17 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.73 +0.11 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.23 +0.06 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.73 +0.08 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.73 +0.08 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.73 +0.06 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.73 +0.08 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.73 +0.08 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.73 +0.08 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 0.00 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 0.06 +0.01 19 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.10 0.00 19 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.17 +0.01 19 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.27 +0.01 18 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.42 +0.02 19 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 0.59 +0.02 18 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 0.81 +0.02 18 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.10 +0.04 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.41 +0.06 19 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.76 +0.07 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.14 +0.08 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.55 +0.08 18 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.07 +0.09 22 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.52 +0.09 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.98 +0.07 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.93 +0.09 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.85 +0.02 23 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.86 +0.07 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.79 +0.02 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.80 +0.06 30 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 23 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 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 0.04 +0.01 19 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.11 +0.01 19 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 0.17 +0.01 18 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.26 +0.01 18 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.39 +0.02 19 0 9 0
30MAR27 15.00 P 0.00 0.00 0.00 0.54 +0.02 18 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.72 +0.02 18 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.97 +0.04 18 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.24 +0.04 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.58 +0.06 19 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.87 +0.06 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.24 +0.07 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.64 +0.08 18 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.07 +0.01 19 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.55 +0.05 20 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.03 +0.07 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.96 +0.08 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.91 +0.07 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.87 +0.07 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.80 +0.03 23 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.80 +0.06 26 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 0.00 18 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.10 0.00 18 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.16 +0.01 18 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.24 +0.01 18 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.34 +0.01 18 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.48 +0.02 18 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.65 +0.03 18 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.83 +0.02 18 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.08 +0.03 18 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.33 +0.02 18 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.65 +0.04 18 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.98 +0.07 18 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.34 +0.08 18 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.72 +0.09 18 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.12 -0.01 18 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.61 +0.06 20 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.04 +0.04 20 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.96 +0.03 21 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.91 +0.07 22 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.87 +0.06 23 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.81 +0.04 22 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.82 +0.08 26 0 0 0
TOTAL PUT 15 1,995 +15
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSE - CHINA SHENHUA CLOSING PRICE HK$ 43.20
29JUN26 21.00 C 0.00 0.00 0.00 22.54 +0.29 240 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 21.35 +0.10 190 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 20.56 +0.48 216 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 19.51 +0.45 197 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.40 +0.27 167 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 17.52 +0.36 175 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.53 +0.37 165 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.47 +0.41 147 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.49 +0.43 139 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.57 +0.33 138 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 12.60 +0.36 130 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 11.49 +0.35 110 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.50 +0.30 102 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 9.35 +0.28 77 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 8.48 +0.31 82 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 7.45 +0.35 71 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 6.24 +0.14 30 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 5.24 +0.13 24 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 4.26 +0.12 27 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 3.31 +0.11 28 0 80 0
29JUN26 41.00 C 0.00 0.00 0.00 2.42 +0.10 27 0 186 0
29JUN26 42.00 C 1.76 1.76 1.62 1.70 +0.08 29 47 307 -47
29JUN26 43.00 C 0.98 1.28 0.98 1.06 +0.08 28 75 152 -60
29JUN26 44.00 C 0.00 0.00 0.00 0.57 -0.04 27 0 3,552 0
29JUN26 45.00 C 0.33 0.33 0.30 0.31 -0.01 28 19 539 -19
29JUN26 46.00 C 0.00 0.00 0.00 0.14 -0.02 27 0 682 0
29JUN26 47.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 1,073 0
29JUN26 48.00 C 0.06 0.06 0.06 0.03 0.00 29 53 1,324 -24
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1,312 0
29JUN26 50.00 C 0.03 0.03 0.03 0.01 0.00 33 6 882 -6
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 42 0 417 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 51 0 281 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 59 0 120 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 67 0 50 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 74 0 60 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 87 0 26 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 9.35 +0.26 56 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 8.49 +0.32 59 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 7.45 +0.34 51 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 6.25 +0.13 27 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 5.27 +0.12 28 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 4.31 +0.09 27 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 3.42 +0.07 27 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 2.61 -0.01 27 0 0 0
30JUL26 42.00 C 1.91 1.91 1.91 1.99 +0.02 28 15 30 +15
30JUL26 43.00 C 1.60 1.60 1.41 1.42 -0.03 28 60 156 +60
30JUL26 44.00 C 0.00 0.00 0.00 0.99 -0.04 28 0 202 0
30JUL26 45.00 C 0.85 0.88 0.73 0.67 -0.05 28 52 486 +15
30JUL26 46.00 C 0.62 0.63 0.53 0.45 -0.04 28 29 370 0
30JUL26 47.00 C 0.35 0.35 0.35 0.29 -0.04 27 1 619 0
30JUL26 48.00 C 0.00 0.00 0.00 0.18 -0.04 27 0 430 0
30JUL26 49.00 C 0.00 0.00 0.00 0.11 -0.03 27 0 203 0
30JUL26 50.00 C 0.00 0.00 0.00 0.07 -0.02 27 0 241 0
30JUL26 52.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 413 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 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 9.44 +0.32 51 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 8.49 +0.32 49 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 7.46 +0.34 43 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 6.27 +0.12 28 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 5.33 +0.10 28 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 4.44 +0.07 28 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 3.64 +0.05 28 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 2.94 +0.03 28 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 2.42 0.00 29 0 46 0
28AUG26 43.00 C 0.00 0.00 0.00 1.92 0.00 29 0 30 0
28AUG26 44.00 C 1.54 1.54 1.54 1.51 -0.01 29 15 206 +15
28AUG26 45.00 C 0.00 0.00 0.00 1.17 -0.03 29 0 366 0
28AUG26 46.00 C 0.00 0.00 0.00 0.90 -0.03 29 0 275 0
28AUG26 47.00 C 0.00 0.00 0.00 0.68 -0.03 29 0 357 0
28AUG26 48.00 C 0.00 0.00 0.00 0.51 -0.02 29 0 138 0
28AUG26 49.00 C 0.48 0.48 0.41 0.37 -0.03 29 30 77 +2
28AUG26 50.00 C 0.00 0.00 0.00 0.28 -0.02 29 0 75 0
28AUG26 52.50 C 0.00 0.00 0.00 0.12 -0.01 29 0 114 0
28AUG26 55.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 33 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 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 17.52 +0.31 83 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 16.53 +0.28 78 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.47 +0.23 71 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.49 +0.25 67 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.57 +0.32 65 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.60 +0.36 61 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.49 +0.25 54 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.50 +0.30 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.52 +0.28 46 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 8.49 +0.32 41 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 7.49 +0.32 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.52 +0.27 34 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 5.62 +0.22 32 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 4.66 +0.02 28 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 3.96 0.00 29 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 3.34 +0.04 29 0 160 0
29SEP26 42.00 C 0.00 0.00 0.00 2.87 +0.03 29 0 236 0
29SEP26 43.00 C 0.00 0.00 0.00 2.40 -0.05 29 0 98 0
29SEP26 44.00 C 2.09 2.09 2.09 1.99 -0.05 29 5 229 +5
29SEP26 45.00 C 0.00 0.00 0.00 1.63 +0.01 29 0 217 0
29SEP26 46.00 C 0.00 0.00 0.00 1.32 -0.03 29 0 617 0
29SEP26 47.00 C 1.15 1.15 1.15 1.07 -0.03 29 2 1,255 0
29SEP26 48.00 C 0.00 0.00 0.00 0.86 -0.03 29 0 804 0
29SEP26 49.00 C 0.00 0.00 0.00 0.68 -0.06 29 0 241 0
29SEP26 50.00 C 0.00 0.00 0.00 0.54 -0.05 29 0 312 0
29SEP26 52.50 C 0.00 0.00 0.00 0.29 -0.03 29 0 524 0
29SEP26 55.00 C 0.00 0.00 0.00 0.15 -0.02 29 0 286 0
29SEP26 57.50 C 0.00 0.00 0.00 0.07 -0.02 29 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 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 14.52 +0.27 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.60 +0.35 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.60 +0.36 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.59 +0.35 41 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.50 +0.30 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.52 +0.28 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.61 +0.32 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.85 +0.26 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.86 0.00 29 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.30 +0.11 30 0 0 0
30DEC26 39.00 C 5.68 5.70 5.68 5.67 +0.10 30 45 69 +30
30DEC26 40.00 C 0.00 0.00 0.00 5.07 +0.10 30 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 4.54 +0.09 30 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 4.03 +0.08 30 0 45 0
30DEC26 43.00 C 0.00 0.00 0.00 3.48 +0.08 29 0 151 0
30DEC26 44.00 C 0.00 0.00 0.00 3.06 +0.06 29 0 243 0
30DEC26 45.00 C 0.00 0.00 0.00 2.71 +0.06 29 0 120 0
30DEC26 46.00 C 0.00 0.00 0.00 2.37 +0.06 29 0 66 0
30DEC26 47.00 C 0.00 0.00 0.00 2.09 +0.06 29 0 184 0
30DEC26 48.00 C 1.65 1.69 1.58 1.81 +0.05 29 45 206 -45
30DEC26 49.00 C 1.47 1.47 1.29 1.59 +0.05 29 45 267 +24
30DEC26 50.00 C 1.22 1.24 1.22 1.37 +0.05 29 30 117 +16
30DEC26 52.50 C 0.00 0.00 0.00 0.94 +0.03 29 0 75 0
30DEC26 55.00 C 0.00 0.00 0.00 0.64 +0.02 29 0 36 0
30DEC26 57.50 C 0.00 0.00 0.00 0.43 +0.01 29 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.30 +0.01 30 0 139 0
30DEC26 62.50 C 0.00 0.00 0.00 0.20 +0.01 30 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.13 0.00 30 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.06 0.00 30 0 50 0
30MAR27 34.00 C 0.00 0.00 0.00 9.64 +0.33 27 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.94 +0.34 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.19 +0.05 28 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.49 +0.01 28 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.08 +0.25 30 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.50 +0.25 30 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.93 +0.26 30 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 5.42 +0.26 30 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 4.91 +0.25 30 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.48 +0.26 30 0 0 0
30MAR27 44.00 C 3.80 3.80 3.80 3.93 +0.25 29 15 41 +15
30MAR27 45.00 C 0.00 0.00 0.00 3.56 +0.24 29 0 48 0
30MAR27 46.00 C 0.00 0.00 0.00 3.21 +0.24 29 0 43 0
30MAR27 47.00 C 0.00 0.00 0.00 2.88 +0.21 29 0 64 0
30MAR27 48.00 C 0.00 0.00 0.00 2.61 +0.22 29 0 48 0
30MAR27 49.00 C 0.00 0.00 0.00 2.33 +0.21 29 0 64 0
30MAR27 50.00 C 0.00 0.00 0.00 2.09 +0.19 29 0 243 0
30MAR27 52.50 C 0.00 0.00 0.00 1.58 +0.17 29 0 25 0
30MAR27 55.00 C 0.00 0.00 0.00 1.18 +0.14 29 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 0.88 +0.13 29 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.65 +0.11 29 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.48 +0.06 29 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.37 +0.07 30 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.27 +0.06 30 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.20 +0.05 30 0 2 0
29JUN27 34.00 C 0.00 0.00 0.00 10.15 - 27 0 0 -
29JUN27 35.00 C 0.00 0.00 0.00 9.47 +0.23 28 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 8.68 -0.19 27 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.02 -0.20 27 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.44 -0.19 27 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.90 -0.15 27 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.36 -0.15 28 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.03 +0.02 29 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.36 +0.01 28 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 4.94 +0.01 28 0 8 0
29JUN27 44.00 C 0.00 0.00 0.00 4.53 +0.01 28 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.14 0.00 28 0 31 0
29JUN27 46.00 C 0.00 0.00 0.00 3.80 0.00 28 0 85 0
29JUN27 47.00 C 3.30 3.30 3.30 3.46 0.00 28 2 45 0
29JUN27 48.00 C 0.00 0.00 0.00 3.16 -0.01 28 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.89 -0.01 28 0 6 0
29JUN27 50.00 C 0.00 0.00 0.00 2.61 -0.01 28 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 2.06 -0.02 28 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.62 -0.02 28 0 0 0
29JUN27 57.50 C 1.20 1.20 1.20 1.26 -0.02 28 5 5 +5
29JUN27 60.00 C 0.97 1.00 0.97 0.96 -0.02 28 21 39 +21
29JUN27 62.50 C 0.00 0.00 0.00 0.79 +0.02 29 0 59 0
29JUN27 65.00 C 0.69 0.69 0.69 0.61 -0.02 29 8 31 -8
TOTAL CALL 625 25,204 +14
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 145 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 136 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 128 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 120 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 112 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 104 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 97 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 90 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 83 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 77 0 34 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 64 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 59 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 53 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 47 0 149 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3,363 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 210 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 30 0 90 0
29JUN26 39.00 P 0.00 0.00 0.00 0.02 -0.02 27 0 352 0
29JUN26 40.00 P 0.00 0.00 0.00 0.07 -0.03 28 0 702 0
29JUN26 41.00 P 0.00 0.00 0.00 0.18 -0.07 27 0 675 0
29JUN26 42.00 P 0.35 0.35 0.34 0.40 -0.11 27 22 500 0
29JUN26 43.00 P 0.89 0.89 0.57 0.77 -0.17 27 207 1,346 +187
29JUN26 44.00 P 1.15 1.33 1.15 1.33 -0.17 27 33 1,884 -31
29JUN26 45.00 P 2.27 2.27 1.83 2.04 -0.18 26 64 407 0
29JUN26 46.00 P 0.00 0.00 0.00 2.90 -0.15 27 0 573 0
29JUN26 47.00 P 0.00 0.00 0.00 3.83 -0.15 27 0 403 0
29JUN26 48.00 P 0.00 0.00 0.00 4.80 -0.15 0 0 340 0
29JUN26 49.00 P 0.00 0.00 0.00 5.80 -0.14 0 0 344 -1
29JUN26 50.00 P 0.00 0.00 0.00 6.80 -0.14 0 0 323 0
29JUN26 52.50 P 0.00 0.00 0.00 9.30 -0.18 0 0 29 0
29JUN26 55.00 P 0.00 0.00 0.00 11.80 -0.16 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.30 -0.18 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.80 -0.18 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 19.30 -0.17 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 21.80 -0.17 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 24.30 -0.18 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 26.80 -0.18 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30JUL26 35.00 P 0.09 0.09 0.09 0.04 -0.02 28 4 4 +4
30JUL26 36.00 P 0.00 0.00 0.00 0.08 -0.04 27 0 45 0
30JUL26 37.00 P 0.23 0.23 0.23 0.16 -0.05 28 45 45 +45
30JUL26 38.00 P 0.00 0.00 0.00 0.28 -0.08 27 0 193 0
30JUL26 39.00 P 0.00 0.00 0.00 0.47 -0.11 28 0 161 0
30JUL26 40.00 P 0.00 0.00 0.00 0.74 -0.13 27 0 410 0
30JUL26 41.00 P 1.01 1.02 1.01 1.08 -0.14 27 6 129 +6
30JUL26 42.00 P 0.00 0.00 0.00 1.50 -0.21 27 0 241 0
30JUL26 43.00 P 2.05 2.05 1.92 2.04 -0.18 26 46 321 +26
30JUL26 44.00 P 2.76 2.76 2.46 2.68 -0.20 26 108 594 +43
30JUL26 45.00 P 3.48 3.63 3.40 3.40 -0.23 26 60 766 +30
30JUL26 46.00 P 0.00 0.00 0.00 4.27 -0.18 27 0 472 0
30JUL26 47.00 P 0.00 0.00 0.00 5.13 -0.18 27 0 720 0
30JUL26 48.00 P 0.00 0.00 0.00 6.04 -0.17 27 0 364 0
30JUL26 49.00 P 0.00 0.00 0.00 6.77 -0.37 0 0 188 0
30JUL26 50.00 P 0.00 0.00 0.00 7.71 -0.24 0 0 22 0
30JUL26 52.50 P 0.00 0.00 0.00 10.32 -0.08 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 12.79 -0.24 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 15.33 -0.20 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 17.77 -0.25 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 20.00 -0.52 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 22.79 -0.22 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 25.26 -0.19 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 27.49 -0.45 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.10 -0.02 29 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.16 -0.04 29 0 0 0
28AUG26 36.00 P 0.30 0.30 0.30 0.26 -0.06 29 20 101 +20
28AUG26 37.00 P 0.00 0.00 0.00 0.41 -0.07 29 0 20 0
28AUG26 38.00 P 0.00 0.00 0.00 0.61 -0.09 29 0 62 0
28AUG26 39.00 P 0.00 0.00 0.00 0.87 -0.09 29 0 43 0
28AUG26 40.00 P 0.00 0.00 0.00 1.16 -0.12 28 0 127 0
28AUG26 41.00 P 0.00 0.00 0.00 1.53 -0.12 28 0 46 0
28AUG26 42.00 P 2.03 2.03 1.97 1.98 -0.14 28 17 220 +13
28AUG26 43.00 P 0.00 0.00 0.00 2.51 -0.15 27 0 421 0
28AUG26 44.00 P 0.00 0.00 0.00 3.11 -0.16 27 0 278 0
28AUG26 45.00 P 4.00 4.00 3.90 3.78 -0.19 27 30 173 +30
28AUG26 46.00 P 0.00 0.00 0.00 4.64 -0.16 28 0 296 0
28AUG26 47.00 P 0.00 0.00 0.00 5.43 -0.16 28 0 380 0
28AUG26 48.00 P 6.06 6.06 6.05 6.27 -0.16 28 2 192 -2
28AUG26 49.00 P 0.00 0.00 0.00 7.15 -0.16 28 0 61 0
28AUG26 50.00 P 0.00 0.00 0.00 7.88 -0.35 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 10.32 -0.22 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 12.79 -0.24 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 15.33 -0.20 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 17.77 -0.27 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 20.16 -0.36 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 22.79 -0.22 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 25.26 -0.19 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 27.67 -0.27 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 0.00 30 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.05 -0.02 29 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.08 -0.03 29 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.14 -0.03 29 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.21 -0.06 29 0 88 0
29SEP26 35.00 P 0.00 0.00 0.00 0.32 -0.08 29 0 372 0
29SEP26 36.00 P 0.00 0.00 0.00 0.47 -0.09 29 0 254 0
29SEP26 37.00 P 0.00 0.00 0.00 0.67 -0.10 29 0 227 0
29SEP26 38.00 P 0.00 0.00 0.00 0.92 -0.11 29 0 212 0
29SEP26 39.00 P 1.28 1.28 1.28 1.22 -0.10 29 15 510 +15
29SEP26 40.00 P 1.48 1.48 1.48 1.57 -0.10 29 15 113 +15
29SEP26 41.00 P 2.04 2.04 2.04 1.97 -0.14 29 15 414 -15
29SEP26 42.00 P 2.51 2.51 2.51 2.42 -0.14 28 15 328 0
29SEP26 43.00 P 3.04 3.04 2.88 2.95 -0.15 28 32 184 0
29SEP26 44.00 P 3.64 3.64 3.64 3.53 -0.17 28 15 309 0
29SEP26 45.00 P 4.30 4.30 4.29 4.18 -0.19 28 19 272 +19
29SEP26 46.00 P 0.00 0.00 0.00 4.95 -0.20 29 0 522 0
29SEP26 47.00 P 0.00 0.00 0.00 5.71 -0.20 28 0 2,672 0
29SEP26 48.00 P 0.00 0.00 0.00 6.51 -0.20 28 0 659 0
29SEP26 49.00 P 0.00 0.00 0.00 7.35 -0.19 28 0 67 0
29SEP26 50.00 P 0.00 0.00 0.00 7.98 -0.33 22 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 10.32 -0.26 0 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 12.79 -0.24 0 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 15.33 -0.20 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.77 -0.27 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.16 -0.36 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.79 -0.22 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.26 -0.20 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.67 -0.31 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.13 -0.01 30 0 44 0
30DEC26 30.00 P 0.00 0.00 0.00 0.20 0.00 30 0 18 0
30DEC26 31.00 P 0.00 0.00 0.00 0.28 0.00 30 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.38 -0.01 30 0 3 0
30DEC26 33.00 P 0.00 0.00 0.00 0.53 -0.01 30 0 20 0
30DEC26 34.00 P 0.00 0.00 0.00 0.69 -0.02 30 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 0.89 -0.02 30 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 1.15 -0.02 30 0 92 0
30DEC26 37.00 P 0.00 0.00 0.00 1.42 -0.03 30 0 34 0
30DEC26 38.00 P 0.00 0.00 0.00 1.76 -0.03 30 0 71 0
30DEC26 39.00 P 2.09 2.10 2.09 2.13 -0.04 30 85 304 +85
30DEC26 40.00 P 2.62 2.62 2.56 2.55 -0.03 30 16 200 +14
30DEC26 41.00 P 0.00 0.00 0.00 3.02 -0.05 31 0 417 0
30DEC26 42.00 P 3.60 3.66 3.56 3.52 -0.06 31 75 53 +14
30DEC26 43.00 P 4.14 4.14 4.14 4.06 -0.09 31 15 74 +15
30DEC26 44.00 P 0.00 0.00 0.00 4.68 +0.07 31 0 49 0
30DEC26 45.00 P 0.00 0.00 0.00 5.33 -0.07 31 0 140 0
30DEC26 46.00 P 0.00 0.00 0.00 5.82 -0.08 30 0 178 0
30DEC26 47.00 P 0.00 0.00 0.00 6.60 -0.02 30 0 93 0
30DEC26 48.00 P 0.00 0.00 0.00 7.44 -0.13 31 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 8.13 0.00 31 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.93 -0.25 31 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 11.04 -0.33 31 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 13.26 -0.43 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.59 -0.48 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.96 -0.47 31 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.53 -0.30 36 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.97 -0.29 37 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.42 -0.39 37 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.86 -0.31 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.09 +0.09 30 0 115 0
30MAR27 35.00 P 0.00 0.00 0.00 1.34 +0.08 30 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 1.60 +0.07 30 0 0 0
30MAR27 37.00 P 1.93 1.93 1.93 1.91 +0.05 30 15 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.27 +0.06 30 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 2.65 +0.03 30 0 6 0
30MAR27 40.00 P 0.00 0.00 0.00 3.11 +0.06 30 0 202 0
30MAR27 41.00 P 0.00 0.00 0.00 3.59 +0.05 30 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 4.11 +0.06 30 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.65 +0.17 30 0 6 0
30MAR27 44.00 P 0.00 0.00 0.00 5.32 +0.27 31 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 5.73 +0.05 29 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 6.39 +0.07 29 0 32 0
30MAR27 47.00 P 0.00 0.00 0.00 7.09 -0.13 30 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.82 -0.14 30 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 8.58 -0.13 30 0 2 0
30MAR27 50.00 P 9.25 9.25 9.25 9.57 +0.05 32 1 2 +1
30MAR27 52.50 P 0.00 0.00 0.00 11.50 -0.12 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.56 -0.30 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.81 -0.41 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.46 -0.12 36 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 20.53 -0.50 32 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 23.22 -0.16 38 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.70 -0.11 40 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 28.07 -0.14 40 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.36 - 29 0 0 -
29JUN27 35.00 P 0.00 0.00 0.00 1.63 -0.08 29 0 35 0
29JUN27 36.00 P 0.00 0.00 0.00 1.95 -0.09 29 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.29 -0.09 29 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.68 -0.10 29 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.09 -0.10 29 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 3.54 -0.01 29 0 5 0
29JUN27 41.00 P 0.00 0.00 0.00 4.03 0.00 29 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 4.53 0.00 29 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 5.11 -0.13 30 0 60 0
29JUN27 44.00 P 0.00 0.00 0.00 5.69 -0.13 30 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 6.30 -0.15 30 0 105 0
29JUN27 46.00 P 7.05 7.05 7.05 6.96 -0.15 30 1 91 +1
29JUN27 47.00 P 0.00 0.00 0.00 7.63 -0.15 30 0 128 0
29JUN27 48.00 P 0.00 0.00 0.00 8.35 -0.15 30 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 9.09 -0.16 30 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 9.84 -0.16 30 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 11.86 -0.17 31 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.96 -0.22 32 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.10 -0.35 32 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.46 -0.35 33 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.67 -0.51 32 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 23.32 -0.20 36 0 0 0
TOTAL PUT 998 30,049 +534
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$ 7.08
29JUN26 4.90 C 0.00 0.00 0.00 2.18 -0.32 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.08 -0.32 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.83 -0.31 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.58 -0.30 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.33 -0.30 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.08 -0.32 0 0 5 0
29JUN26 6.25 C 0.00 0.00 0.00 0.84 -0.30 45 0 6 0
29JUN26 6.50 C 0.00 0.00 0.00 0.59 -0.27 33 0 40 0
29JUN26 6.75 C 0.40 0.40 0.40 0.38 -0.27 37 6 23 -6
29JUN26 7.00 C 0.00 0.00 0.00 0.23 -0.19 41 0 282 0
29JUN26 7.25 C 0.12 0.12 0.12 0.12 -0.15 41 100 457 0
29JUN26 7.50 C 0.08 0.08 0.07 0.06 -0.09 43 469 860 +70
29JUN26 7.75 C 0.04 0.05 0.04 0.03 -0.06 44 190 1,049 -17
29JUN26 8.00 C 0.00 0.00 0.00 0.01 -0.04 42 0 1,740 0
29JUN26 8.25 C 0.02 0.02 0.02 0.01 -0.01 50 3 1,135 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 57 0 905 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 64 0 511 0
29JUN26 9.00 C 0.01 0.01 0.01 0.01 0.00 70 5 1,395 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 76 0 798 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 82 0 1,238 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 88 0 628 0
29JUN26 10.00 C 0.01 0.01 0.01 0.01 0.00 93 5 575 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 103 0 1,383 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 113 0 1,918 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 122 0 599 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 130 0 490 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 138 0 418 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 146 0 575 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 153 0 170 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 160 0 112 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 167 0 87 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 173 0 30 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 179 0 288 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 185 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 197 0 183 0
30JUL26 4.90 C 0.00 0.00 0.00 2.18 -0.32 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.08 -0.32 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.83 -0.31 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.58 -0.30 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.33 -0.30 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.09 -0.31 39 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.86 -0.30 39 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.67 -0.24 41 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.51 -0.22 41 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.39 -0.18 42 0 402 0
30JUL26 7.25 C 0.00 0.00 0.00 0.29 -0.15 42 0 533 0
30JUL26 7.50 C 0.00 0.00 0.00 0.22 -0.12 44 0 649 0
30JUL26 7.75 C 0.16 0.16 0.16 0.16 -0.10 44 405 644 +221
30JUL26 8.00 C 0.12 0.12 0.12 0.11 -0.09 43 23 1,435 0
30JUL26 8.25 C 0.10 0.10 0.10 0.08 -0.06 44 402 800 -333
30JUL26 8.50 C 0.09 0.09 0.07 0.06 -0.04 45 200 336 +30
30JUL26 8.75 C 0.00 0.00 0.00 0.04 -0.03 45 0 314 0
30JUL26 9.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 862 0
30JUL26 9.25 C 0.00 0.00 0.00 0.02 -0.02 46 0 257 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 1,042 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 -0.01 47 0 409 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 50 0 636 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 56 0 260 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 61 0 236 0
30JUL26 11.50 C 0.01 0.01 0.01 0.01 0.00 66 10 175 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 70 0 330 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 75 0 447 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 79 0 361 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 86 0 137 0
28AUG26 4.90 C 0.00 0.00 0.00 2.18 -0.32 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.08 -0.32 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.83 -0.31 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.58 -0.30 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.34 -0.30 39 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.15 -0.27 45 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.96 -0.26 44 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.78 -0.26 42 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.65 -0.20 43 0 84 0
28AUG26 7.00 C 0.00 0.00 0.00 0.53 -0.18 43 0 113 0
28AUG26 7.25 C 0.00 0.00 0.00 0.43 -0.16 44 0 159 0
28AUG26 7.50 C 0.00 0.00 0.00 0.35 -0.14 45 0 377 0
28AUG26 7.75 C 0.28 0.28 0.27 0.28 -0.12 45 200 388 +195
28AUG26 8.00 C 0.22 0.22 0.22 0.22 -0.11 45 200 695 +70
28AUG26 8.25 C 0.20 0.20 0.20 0.17 -0.10 44 165 693 -165
28AUG26 8.50 C 0.00 0.00 0.00 0.13 -0.08 44 0 765 0
28AUG26 8.75 C 0.14 0.14 0.14 0.10 -0.07 44 200 442 -110
28AUG26 9.00 C 0.12 0.12 0.12 0.08 -0.05 45 30 794 -30
28AUG26 9.25 C 0.00 0.00 0.00 0.06 -0.05 45 0 345 0
28AUG26 9.50 C 0.00 0.00 0.00 0.05 -0.03 46 0 560 0
28AUG26 9.75 C 0.00 0.00 0.00 0.04 -0.03 47 0 1,084 0
28AUG26 10.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 720 0
28AUG26 10.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 251 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 90 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 51 0 35 0
29SEP26 4.90 C 0.00 0.00 0.00 2.18 -0.32 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.08 -0.32 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.83 -0.31 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.59 -0.29 38 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.39 -0.29 42 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.21 -0.24 43 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.07 -0.23 45 0 4 0
29SEP26 6.50 C 0.88 0.88 0.88 0.89 -0.23 43 2 3 0
29SEP26 6.75 C 0.00 0.00 0.00 0.76 -0.18 43 0 0 0
29SEP26 7.00 C 0.64 0.64 0.64 0.65 -0.16 44 30 31 +30
29SEP26 7.25 C 0.00 0.00 0.00 0.54 -0.16 44 0 133 0
29SEP26 7.50 C 0.49 0.49 0.49 0.46 -0.14 44 1 381 0
29SEP26 7.75 C 0.00 0.00 0.00 0.38 -0.13 44 0 535 0
29SEP26 8.00 C 0.31 0.33 0.31 0.32 -0.12 45 102 961 -2
29SEP26 8.25 C 0.00 0.00 0.00 0.27 -0.10 45 0 623 0
29SEP26 8.50 C 0.00 0.00 0.00 0.23 -0.09 46 0 737 0
29SEP26 8.75 C 0.00 0.00 0.00 0.19 -0.07 46 0 1,735 0
29SEP26 9.00 C 0.00 0.00 0.00 0.15 -0.07 45 0 3,366 0
29SEP26 9.25 C 0.00 0.00 0.00 0.12 -0.06 45 0 337 0
29SEP26 9.50 C 0.00 0.00 0.00 0.10 -0.05 45 0 500 0
29SEP26 9.75 C 0.12 0.12 0.12 0.08 -0.04 45 160 420 +160
29SEP26 10.00 C 0.00 0.00 0.00 0.07 -0.03 46 0 640 0
29SEP26 10.50 C 0.00 0.00 0.00 0.05 -0.02 47 0 541 0
29SEP26 11.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 1,209 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 377 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 440 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 48 0 435 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 50 0 264 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 569 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 428 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 58 0 220 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 60 0 131 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 62 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 65 0 280 0
30DEC26 4.90 C 0.00 0.00 0.00 2.19 -0.31 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.10 -0.30 37 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 1.91 -0.27 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.73 -0.25 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.57 -0.24 42 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.41 -0.22 42 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.27 -0.20 43 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.14 -0.20 43 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.02 -0.18 43 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.91 -0.18 44 0 356 0
30DEC26 7.25 C 0.00 0.00 0.00 0.81 -0.16 44 0 115 0
30DEC26 7.50 C 0.00 0.00 0.00 0.72 -0.15 44 0 19 0
30DEC26 7.75 C 0.00 0.00 0.00 0.64 -0.14 44 0 48 0
30DEC26 8.00 C 0.00 0.00 0.00 0.56 -0.14 44 0 211 0
30DEC26 8.25 C 0.00 0.00 0.00 0.50 -0.12 44 0 189 0
30DEC26 8.50 C 0.00 0.00 0.00 0.44 -0.12 44 0 172 0
30DEC26 8.75 C 0.00 0.00 0.00 0.40 -0.10 45 0 212 0
30DEC26 9.00 C 0.35 0.35 0.35 0.36 -0.10 46 2 217 +2
30DEC26 9.25 C 0.00 0.00 0.00 0.32 -0.09 46 0 65 0
30DEC26 9.50 C 0.00 0.00 0.00 0.28 -0.08 46 0 87 0
30DEC26 9.75 C 0.00 0.00 0.00 0.24 -0.08 45 0 33 0
30DEC26 10.00 C 0.00 0.00 0.00 0.21 -0.08 45 0 51 0
30DEC26 10.50 C 0.00 0.00 0.00 0.16 -0.06 45 0 37 0
30DEC26 11.00 C 0.00 0.00 0.00 0.12 -0.05 45 0 116 0
30DEC26 11.50 C 0.00 0.00 0.00 0.10 -0.04 46 0 400 0
30DEC26 12.00 C 0.00 0.00 0.00 0.07 -0.04 45 0 59 0
30DEC26 12.50 C 0.00 0.00 0.00 0.06 -0.02 46 0 80 0
30DEC26 13.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 15 0
30DEC26 13.50 C 0.00 0.00 0.00 0.03 -0.02 45 0 385 0
30DEC26 14.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 1 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 11 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 114 0
30MAR27 4.90 C 0.00 0.00 0.00 2.31 -0.22 41 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.24 -0.22 41 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.07 -0.21 42 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.91 -0.20 43 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.76 -0.19 44 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.62 -0.18 44 0 175 0
30MAR27 6.25 C 0.00 0.00 0.00 1.49 -0.16 44 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.36 -0.16 44 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.25 -0.15 45 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 1.14 -0.14 45 0 100 0
30MAR27 7.25 C 0.00 0.00 0.00 1.05 -0.12 45 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 0.95 -0.13 45 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 0.87 -0.11 45 0 32 0
30MAR27 8.00 C 0.00 0.00 0.00 0.79 -0.12 45 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 0.72 -0.10 45 0 101 0
30MAR27 8.50 C 0.00 0.00 0.00 0.66 -0.09 45 0 163 0
30MAR27 8.75 C 0.00 0.00 0.00 0.60 -0.12 46 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 0.55 -0.11 46 0 6 0
30MAR27 9.25 C 0.00 0.00 0.00 0.52 -0.08 47 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.48 -0.07 47 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 0.44 -0.06 47 0 2 0
30MAR27 10.00 C 0.00 0.00 0.00 0.40 -0.05 47 0 3 0
30MAR27 10.50 C 0.00 0.00 0.00 0.33 -0.05 47 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.27 -0.04 47 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 0.22 -0.04 47 0 25 0
30MAR27 12.00 C 0.00 0.00 0.00 0.19 -0.02 47 0 12 0
30MAR27 12.50 C 0.00 0.00 0.00 0.15 -0.03 47 0 19 0
30MAR27 13.00 C 0.00 0.00 0.00 0.13 -0.02 47 0 31 0
30MAR27 13.50 C 0.00 0.00 0.00 0.10 -0.02 46 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.09 -0.01 47 0 32 0
30MAR27 14.50 C 0.00 0.00 0.00 0.07 -0.02 46 0 184 0
29JUN27 4.90 C 0.00 0.00 0.00 2.41 -0.23 41 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.34 -0.23 41 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.18 -0.23 41 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.03 -0.22 42 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.88 -0.22 42 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.75 -0.20 43 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.62 -0.20 43 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.50 -0.19 43 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.39 -0.19 43 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.29 -0.18 44 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.19 -0.17 44 0 1 0
29JUN27 7.50 C 0.00 0.00 0.00 1.10 -0.17 44 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.02 -0.16 44 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.94 -0.15 44 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.87 -0.14 44 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 0.80 -0.14 44 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.74 -0.13 44 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.68 -0.13 44 0 6 0
29JUN27 9.25 C 0.00 0.00 0.00 0.64 -0.12 45 0 1 0
29JUN27 9.50 C 0.00 0.00 0.00 0.60 -0.11 45 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.56 -0.11 45 0 8 0
TOTAL CALL 2,910 55,899 +115
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 0 216 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 78 0 177 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 67 0 239 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 330 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 712 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 +0.01 45 0 1,082 0
29JUN26 6.50 P 0.00 0.00 0.00 0.07 +0.03 44 0 1,204 0
29JUN26 6.75 P 0.13 0.15 0.13 0.14 +0.06 42 114 961 0
29JUN26 7.00 P 0.27 0.27 0.27 0.26 +0.10 43 100 1,169 0
29JUN26 7.25 P 0.47 0.47 0.45 0.43 +0.15 45 103 1,721 -70
29JUN26 7.50 P 0.00 0.00 0.00 0.63 +0.20 46 0 1,897 0
29JUN26 7.75 P 0.83 0.83 0.83 0.86 +0.23 51 3 1,102 -3
29JUN26 8.00 P 1.14 1.14 1.14 1.10 +0.24 57 2 362 0
29JUN26 8.25 P 0.00 0.00 0.00 1.35 +0.32 66 0 427 0
29JUN26 8.50 P 1.60 1.60 1.60 1.59 +0.31 69 120 416 0
29JUN26 8.75 P 0.00 0.00 0.00 1.83 +0.32 70 0 1,066 0
29JUN26 9.00 P 0.00 0.00 0.00 2.09 +0.34 84 0 472 0
29JUN26 9.25 P 0.00 0.00 0.00 2.33 +0.32 83 0 432 0
29JUN26 9.50 P 0.00 0.00 0.00 2.59 +0.34 97 0 618 0
29JUN26 9.75 P 0.00 0.00 0.00 2.82 +0.33 83 0 339 0
29JUN26 10.00 P 0.00 0.00 0.00 3.08 +0.30 101 0 277 0
29JUN26 10.50 P 0.00 0.00 0.00 3.57 +0.32 99 0 563 0
29JUN26 11.00 P 0.00 0.00 0.00 4.07 +0.28 108 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 4.57 +0.30 118 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 5.07 +0.31 126 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 5.57 +0.31 135 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 6.07 +0.32 143 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 6.57 +0.28 151 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 7.07 +0.28 159 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.57 +0.29 166 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 8.07 +0.31 173 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.57 +0.32 180 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 9.07 +0.31 187 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 9.58 +0.33 210 0 16 0
29JUN26 17.00 P 0.00 0.00 0.00 10.07 +0.32 199 0 17 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.03 +0.01 45 0 30 0
30JUL26 5.75 P 0.05 0.06 0.05 0.05 +0.01 44 80 186 +65
30JUL26 6.00 P 0.09 0.09 0.09 0.09 +0.02 44 39 640 +30
30JUL26 6.25 P 0.12 0.15 0.12 0.15 +0.04 44 22 817 +22
30JUL26 6.50 P 0.22 0.22 0.22 0.23 +0.06 45 6 905 0
30JUL26 6.75 P 0.00 0.00 0.00 0.33 +0.09 44 0 723 0
30JUL26 7.00 P 0.44 0.44 0.44 0.46 +0.12 45 108 661 -108
30JUL26 7.25 P 0.00 0.00 0.00 0.61 +0.14 45 0 1,023 0
30JUL26 7.50 P 0.74 0.74 0.74 0.78 +0.16 45 3 1,298 0
30JUL26 7.75 P 0.00 0.00 0.00 0.98 +0.19 47 0 345 0
30JUL26 8.00 P 0.00 0.00 0.00 1.18 +0.20 46 0 900 0
30JUL26 8.25 P 0.00 0.00 0.00 1.42 +0.23 51 0 74 0
30JUL26 8.50 P 1.59 1.59 1.59 1.65 +0.25 53 120 160 +100
30JUL26 8.75 P 0.00 0.00 0.00 1.86 +0.26 50 0 367 0
30JUL26 9.00 P 0.00 0.00 0.00 2.10 +0.24 51 0 30 0
30JUL26 9.25 P 0.00 0.00 0.00 2.34 +0.29 52 0 194 0
30JUL26 9.50 P 0.00 0.00 0.00 2.59 +0.29 56 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.83 +0.30 56 0 23 0
30JUL26 10.00 P 0.00 0.00 0.00 3.08 +0.29 59 0 15 0
30JUL26 10.50 P 0.00 0.00 0.00 3.57 +0.32 59 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.07 +0.28 64 0 2 0
30JUL26 11.50 P 0.00 0.00 0.00 4.58 +0.29 77 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 5.07 +0.29 75 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.58 +0.32 87 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 6.07 +0.30 85 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 6.58 +0.29 97 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 7.07 +0.28 94 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 3 0
28AUG26 5.25 P 0.00 0.00 0.00 0.05 +0.01 46 0 165 0
28AUG26 5.50 P 0.00 0.00 0.00 0.08 +0.02 46 0 182 0
28AUG26 5.75 P 0.00 0.00 0.00 0.12 +0.02 45 0 502 0
28AUG26 6.00 P 0.17 0.17 0.17 0.17 +0.03 44 5 513 +5
28AUG26 6.25 P 0.24 0.24 0.24 0.25 +0.05 45 100 662 0
28AUG26 6.50 P 0.00 0.00 0.00 0.34 +0.07 45 0 554 0
28AUG26 6.75 P 0.00 0.00 0.00 0.45 +0.09 45 0 1,180 0
28AUG26 7.00 P 0.00 0.00 0.00 0.58 +0.11 45 0 868 0
28AUG26 7.25 P 0.75 0.75 0.75 0.73 +0.13 45 100 498 -100
28AUG26 7.50 P 0.00 0.00 0.00 0.90 +0.15 46 0 406 0
28AUG26 7.75 P 0.00 0.00 0.00 1.08 +0.17 46 0 341 0
28AUG26 8.00 P 0.00 0.00 0.00 1.27 +0.16 46 0 32 0
28AUG26 8.25 P 0.00 0.00 0.00 1.49 +0.23 48 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 1.70 +0.24 48 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.93 +0.26 50 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.15 +0.28 50 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.39 +0.26 52 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.62 +0.28 52 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.86 +0.28 53 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.10 +0.29 54 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.58 +0.30 53 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.07 +0.28 53 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.58 +0.29 63 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.05 +0.01 46 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.06 +0.01 46 0 45 0
29SEP26 5.25 P 0.10 0.10 0.10 0.09 +0.02 45 60 319 +60
29SEP26 5.50 P 0.00 0.00 0.00 0.13 +0.02 45 0 355 0
29SEP26 5.75 P 0.00 0.00 0.00 0.19 +0.03 45 0 673 0
29SEP26 6.00 P 0.25 0.25 0.25 0.26 +0.04 46 4 774 +4
29SEP26 6.25 P 0.00 0.00 0.00 0.35 +0.06 46 0 2,443 0
29SEP26 6.50 P 0.46 0.46 0.46 0.45 +0.08 46 1 1,185 -1
29SEP26 6.75 P 0.00 0.00 0.00 0.57 +0.10 46 0 1,299 0
29SEP26 7.00 P 0.00 0.00 0.00 0.71 +0.12 47 0 2,542 0
29SEP26 7.25 P 0.00 0.00 0.00 0.85 +0.12 46 0 713 0
29SEP26 7.50 P 0.00 0.00 0.00 1.02 +0.15 47 0 512 0
29SEP26 7.75 P 0.00 0.00 0.00 1.20 +0.16 48 0 311 0
29SEP26 8.00 P 0.00 0.00 0.00 1.38 +0.17 48 0 224 0
29SEP26 8.25 P 0.00 0.00 0.00 1.58 +0.18 48 0 3,166 0
29SEP26 8.50 P 0.00 0.00 0.00 1.78 +0.21 49 0 762 0
29SEP26 8.75 P 0.00 0.00 0.00 2.00 +0.23 50 0 154 0
29SEP26 9.00 P 0.00 0.00 0.00 2.23 +0.25 51 0 77 0
29SEP26 9.25 P 0.00 0.00 0.00 2.44 +0.24 51 0 94 0
29SEP26 9.50 P 0.00 0.00 0.00 2.68 +0.26 52 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 2.92 +0.28 54 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 3.15 +0.27 54 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 3.62 +0.27 55 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.10 +0.26 56 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 4.59 +0.27 58 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.08 +0.28 58 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.58 +0.30 62 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 6.08 +0.30 65 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.58 +0.29 69 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.08 +0.29 72 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.58 +0.30 75 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.08 +0.32 78 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.58 +0.32 80 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.08 +0.32 83 0 0 0
30DEC26 4.90 P 0.16 0.16 0.16 0.14 +0.02 45 2 480 0
30DEC26 5.00 P 0.00 0.00 0.00 0.16 +0.02 45 0 782 0
30DEC26 5.25 P 0.00 0.00 0.00 0.22 +0.03 46 0 138 0
30DEC26 5.50 P 0.00 0.00 0.00 0.28 +0.03 45 0 232 0
30DEC26 5.75 P 0.00 0.00 0.00 0.36 +0.04 46 0 376 0
30DEC26 6.00 P 0.47 0.48 0.47 0.45 +0.05 46 30 196 -28
30DEC26 6.25 P 0.00 0.00 0.00 0.56 +0.07 46 0 154 0
30DEC26 6.50 P 0.00 0.00 0.00 0.67 +0.07 46 0 488 0
30DEC26 6.75 P 0.00 0.00 0.00 0.80 +0.09 46 0 460 0
30DEC26 7.00 P 0.00 0.00 0.00 0.94 +0.10 47 0 283 0
30DEC26 7.25 P 0.00 0.00 0.00 1.09 +0.11 47 0 192 0
30DEC26 7.50 P 0.00 0.00 0.00 1.25 +0.12 47 0 123 0
30DEC26 7.75 P 0.00 0.00 0.00 1.42 +0.13 47 0 14 0
30DEC26 8.00 P 0.00 0.00 0.00 1.59 +0.13 47 0 63 0
30DEC26 8.25 P 0.00 0.00 0.00 1.78 +0.15 48 0 36 0
30DEC26 8.50 P 0.00 0.00 0.00 1.97 +0.15 48 0 143 0
30DEC26 8.75 P 0.00 0.00 0.00 2.18 +0.17 49 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 2.39 +0.18 49 0 215 0
30DEC26 9.25 P 0.00 0.00 0.00 2.60 +0.19 50 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 2.82 +0.20 50 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 3.05 +0.21 51 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 3.28 +0.22 52 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 3.75 +0.23 55 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.23 +0.24 57 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 4.72 +0.28 60 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 5.21 +0.26 62 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 5.68 +0.27 63 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 6.16 +0.29 64 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.65 +0.30 65 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.13 +0.29 66 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.62 +0.29 67 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.11 +0.28 68 0 5 0
30MAR27 4.90 P 0.00 0.00 0.00 0.25 +0.04 47 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.28 +0.05 47 0 23 0
30MAR27 5.25 P 0.00 0.00 0.00 0.34 +0.05 46 0 0 0
30MAR27 5.50 P 0.42 0.42 0.42 0.42 +0.06 46 29 29 +29
30MAR27 5.75 P 0.00 0.00 0.00 0.50 +0.05 46 0 18 0
30MAR27 6.00 P 0.00 0.00 0.00 0.60 +0.06 46 0 215 0
30MAR27 6.25 P 0.00 0.00 0.00 0.72 +0.08 46 0 118 0
30MAR27 6.50 P 0.86 0.86 0.86 0.85 +0.09 47 7 33 -7
30MAR27 6.75 P 0.00 0.00 0.00 1.00 +0.12 48 0 301 0
30MAR27 7.00 P 0.00 0.00 0.00 1.14 +0.13 48 0 128 0
30MAR27 7.25 P 0.00 0.00 0.00 1.29 +0.14 48 0 103 0
30MAR27 7.50 P 0.00 0.00 0.00 1.45 +0.15 48 0 100 0
30MAR27 7.75 P 0.00 0.00 0.00 1.62 +0.16 48 0 12 0
30MAR27 8.00 P 0.00 0.00 0.00 1.79 +0.17 48 0 3 0
30MAR27 8.25 P 0.00 0.00 0.00 1.97 +0.17 49 0 104 0
30MAR27 8.50 P 0.00 0.00 0.00 2.16 +0.19 49 0 105 0
30MAR27 8.75 P 0.00 0.00 0.00 2.35 +0.19 49 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 2.55 +0.20 50 0 3 0
30MAR27 9.25 P 0.00 0.00 0.00 2.76 +0.21 50 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 2.97 +0.21 50 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 3.18 +0.21 51 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.40 +0.22 51 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.85 +0.23 52 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.32 +0.25 54 0 20 0
30MAR27 11.50 P 0.00 0.00 0.00 4.79 +0.25 56 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.27 +0.28 58 0 10 0
30MAR27 12.50 P 0.00 0.00 0.00 5.73 +0.25 58 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.19 +0.26 58 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.67 +0.25 58 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.17 +0.28 61 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.65 +0.28 61 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.32 +0.03 45 0 30 0
29JUN27 5.00 P 0.00 0.00 0.00 0.35 +0.03 45 0 35 0
29JUN27 5.25 P 0.00 0.00 0.00 0.43 +0.04 46 0 0 0
29JUN27 5.50 P 0.55 0.56 0.55 0.52 +0.04 46 2 2 +2
29JUN27 5.75 P 0.00 0.00 0.00 0.62 +0.05 46 0 0 0
29JUN27 6.00 P 0.76 0.76 0.76 0.73 +0.06 46 7 14 +7
29JUN27 6.25 P 0.00 0.00 0.00 0.85 +0.07 46 0 14 0
29JUN27 6.50 P 0.00 0.00 0.00 0.98 +0.08 46 0 11 0
29JUN27 6.75 P 0.00 0.00 0.00 1.11 +0.08 46 0 12 0
29JUN27 7.00 P 1.32 1.32 1.32 1.25 +0.09 46 30 42 +30
29JUN27 7.25 P 0.00 0.00 0.00 1.41 +0.11 47 0 27 0
29JUN27 7.50 P 1.61 1.61 1.61 1.56 +0.10 47 30 92 +30
29JUN27 7.75 P 0.00 0.00 0.00 1.73 +0.12 47 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.90 +0.12 47 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 2.08 +0.13 47 0 17 0
29JUN27 8.50 P 0.00 0.00 0.00 2.26 +0.13 47 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.46 +0.15 48 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.65 +0.15 48 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.85 +0.16 48 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.06 +0.17 49 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.27 +0.18 49 0 0 0
TOTAL PUT 1,227 53,012 +67
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$ 7.64
29JUN26 4.70 C 0.00 0.00 0.00 2.96 0.00 133 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.86 0.00 128 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.76 +0.01 123 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.65 -0.01 100 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.40 -0.01 89 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.14 -0.02 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.90 -0.01 68 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.65 -0.01 59 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.40 -0.01 49 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.15 -0.01 40 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.90 -0.01 32 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.65 -0.01 23 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.41 -0.01 21 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.20 -0.03 19 0 399 0
29JUN26 7.75 C 0.00 0.00 0.00 0.08 -0.02 21 0 133 0
29JUN26 8.00 C 0.00 0.00 0.00 0.03 0.00 24 0 1,504 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 226 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 105 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 68 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 102 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 81 0 279 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.68 +0.01 69 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.41 -0.01 44 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.16 -0.01 36 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.91 0.00 28 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.67 -0.01 37 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.42 0.00 31 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.17 -0.02 25 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.92 -0.01 20 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.69 -0.02 20 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.49 0.00 21 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.31 -0.03 20 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.19 -0.02 21 0 77 0
30JUL26 8.00 C 0.00 0.00 0.00 0.11 -0.01 22 0 175 0
30JUL26 8.25 C 0.00 0.00 0.00 0.05 -0.01 21 0 30 0
30JUL26 8.50 C 0.00 0.00 0.00 0.03 0.00 23 0 30 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 44 0 180 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.69 +0.02 53 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.44 0.00 47 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.20 +0.03 45 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.92 0.00 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.67 -0.01 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.46 +0.04 32 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.22 +0.02 29 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.96 -0.01 22 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.75 -0.01 22 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.56 -0.03 22 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.40 -0.02 22 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.26 -0.03 21 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.17 -0.02 21 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
28AUG26 8.50 C 0.07 0.07 0.07 0.07 0.00 22 11 0 -11
28AUG26 8.75 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 -0.01 22 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 27 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 34 0 180 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.98 +0.01 35 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.89 +0.02 43 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.79 0.00 41 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.69 +0.01 39 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.44 0.00 34 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.20 +0.02 34 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.95 0.00 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.72 +0.04 30 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.46 +0.01 23 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.23 -0.01 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.00 -0.01 21 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.79 -0.02 21 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.62 -0.02 22 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.47 0.00 22 0 830 0
29SEP26 7.75 C 0.00 0.00 0.00 0.33 -0.02 21 0 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.24 -0.01 22 0 664 0
29SEP26 8.25 C 0.00 0.00 0.00 0.16 -0.01 21 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.10 -0.01 21 0 180 0
29SEP26 8.75 C 0.00 0.00 0.00 0.07 -0.01 22 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 0.00 22 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 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 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.92 0.00 43 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.82 0.00 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.72 -0.01 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.48 0.00 37 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.23 -0.01 33 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.99 0.00 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.75 -0.01 28 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.52 -0.01 26 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.30 -0.01 25 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.05 -0.01 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.86 -0.01 21 0 30 0
30DEC26 7.25 C 0.00 0.00 0.00 0.69 -0.01 21 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.56 -0.01 22 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.44 0.00 22 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.33 0.00 22 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.25 0.00 22 0 29 0
30DEC26 8.50 C 0.00 0.00 0.00 0.18 0.00 21 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.13 0.00 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.10 0.00 22 0 100 0
30DEC26 9.25 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 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 2.82 -0.01 36 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.72 -0.01 34 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.48 -0.01 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.24 -0.01 30 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.01 -0.01 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.77 -0.02 27 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.55 -0.01 26 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.33 -0.01 24 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.10 -0.01 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.93 0.00 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.77 -0.01 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.66 0.00 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.54 0.00 22 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.44 0.00 22 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.35 0.00 22 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.28 0.00 22 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.22 0.00 22 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.17 0.00 22 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.14 0.00 22 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.11 0.00 22 0 100 0
30MAR27 9.75 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.04 0.00 22 0 180 0
30MAR27 11.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.73 -0.01 32 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.48 -0.01 29 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.24 -0.02 27 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.02 -0.01 26 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.80 -0.01 25 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.60 -0.01 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.40 -0.01 24 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.21 -0.01 23 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.02 -0.01 22 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.90 +0.01 23 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.76 -0.02 23 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.65 -0.01 23 0 0 0
29JUN27 8.00 C 0.56 0.56 0.56 0.55 -0.02 23 2 4 +2
29JUN27 8.25 C 0.00 0.00 0.00 0.45 -0.02 22 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.38 -0.02 22 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.32 -0.01 22 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.27 -0.01 23 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.22 -0.01 22 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.18 -0.01 22 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.15 0.00 22 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.12 -0.01 22 0 0 0
TOTAL CALL 13 8,571 -9
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 120 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 115 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 88 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 68 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 48 0 150 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 39 0 121 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 29 0 742 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 -0.01 20 0 805 0
29JUN26 7.50 P 0.06 0.06 0.06 0.06 0.00 20 150 349 +70
29JUN26 7.75 P 0.00 0.00 0.00 0.18 0.00 20 0 97 0
29JUN26 8.00 P 0.00 0.00 0.00 0.38 +0.01 22 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.61 +0.01 0 0 30 0
29JUN26 8.50 P 0.00 0.00 0.00 0.86 +0.01 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.11 +0.01 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.37 0.00 51 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.61 -0.01 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.87 0.00 64 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.11 -0.01 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.36 -0.01 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.86 +0.01 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.37 +0.02 98 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.87 +0.02 108 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 32 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 0.03 -0.01 21 0 31 0
30JUL26 7.25 P 0.00 0.00 0.00 0.08 +0.01 22 0 12 0
30JUL26 7.50 P 0.00 0.00 0.00 0.15 0.00 21 0 32 0
30JUL26 7.75 P 0.00 0.00 0.00 0.27 0.00 21 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 0.45 0.00 22 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.64 0.00 21 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.87 +0.01 22 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.11 +0.01 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.37 0.00 30 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.62 0.00 34 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.87 0.00 38 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.11 -0.02 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.36 -0.01 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.87 +0.01 52 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.37 +0.02 58 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.87 +0.02 63 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 0.02 +0.01 24 0 20 0
28AUG26 6.75 P 0.00 0.00 0.00 0.03 -0.01 21 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 0.13 +0.01 22 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.22 +0.01 22 0 100 0
28AUG26 7.75 P 0.00 0.00 0.00 0.35 +0.02 22 0 30 0
28AUG26 8.00 P 0.00 0.00 0.00 0.51 +0.02 23 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.68 0.00 21 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.89 0.00 21 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.12 +0.01 22 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.37 0.00 25 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.62 0.00 28 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.87 0.00 31 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.11 -0.02 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.36 -0.02 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.87 -0.01 42 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.37 -0.01 47 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.87 -0.01 52 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 360 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 24 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 0.00 21 0 720 0
29SEP26 7.75 P 0.00 0.00 0.00 0.38 0.00 21 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.54 +0.02 21 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 0.71 0.00 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.91 0.00 21 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.13 0.00 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.37 0.00 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.62 0.00 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.87 0.00 28 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.11 -0.02 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.36 -0.02 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.87 -0.01 37 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.37 -0.01 41 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.87 -0.01 45 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 0.00 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 0.00 21 0 15 0
30DEC26 7.25 P 0.00 0.00 0.00 0.33 0.00 21 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.45 -0.02 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.59 +0.01 21 0 22 0
30DEC26 8.00 P 0.00 0.00 0.00 0.74 +0.01 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.92 -0.01 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.14 +0.02 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.33 +0.01 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.54 +0.01 20 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.76 +0.01 19 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.98 0.00 16 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.21 0.00 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.45 +0.01 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.93 +0.01 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.42 +0.01 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.91 +0.01 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 0.24 +0.01 22 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.32 +0.01 21 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.42 +0.01 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.54 +0.01 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.67 +0.01 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.82 +0.01 21 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 1.02 +0.01 22 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.20 +0.02 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.39 +0.02 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.59 0.00 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.80 +0.02 20 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.03 +0.03 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.24 +0.01 18 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.48 +0.01 18 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.94 0.00 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.42 -0.01 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.92 +0.02 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.12 0.00 22 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 0.17 0.00 22 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.24 0.00 23 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.31 -0.01 22 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.41 0.00 23 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.51 0.00 22 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.62 0.00 22 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.75 -0.01 22 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.91 +0.01 22 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.09 0.00 22 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.26 -0.01 22 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.45 0.00 22 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.64 -0.01 22 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.85 0.00 22 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.06 0.00 21 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.28 +0.01 21 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.50 +0.01 20 0 0 0
TOTAL PUT 150 9,641 +70
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$ 4.80
29JUN26 3.90 C 0.00 0.00 0.00 0.90 -0.09 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.80 -0.08 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.70 -0.08 0 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.60 -0.09 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.50 -0.07 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.40 -0.07 0 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.31 -0.06 22 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.22 -0.06 22 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.15 -0.06 24 0 1 0
29JUN26 4.80 C 0.09 0.09 0.08 0.09 -0.05 24 36 129 +31
29JUN26 4.90 C 0.07 0.07 0.07 0.05 -0.04 24 20 83 0
29JUN26 5.00 C 0.04 0.04 0.03 0.03 -0.03 26 81 713 +73
29JUN26 5.25 C 0.01 0.01 0.01 0.01 0.00 32 30 2,518 0
29JUN26 5.50 C 0.01 0.01 0.01 0.01 0.00 44 10 1,369 +10
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 55 0 2,815 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,618 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 75 0 412 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 84 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 93 0 501 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 100 0 51 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 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 141 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.93 -0.07 39 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.82 -0.07 29 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.71 -0.08 0 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.63 -0.06 28 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.53 -0.07 24 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.43 -0.07 20 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.36 -0.08 23 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.28 -0.07 22 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.22 -0.06 23 0 30 0
30JUL26 4.80 C 0.17 0.17 0.17 0.17 -0.05 24 15 106 +15
30JUL26 4.90 C 0.00 0.00 0.00 0.13 -0.04 25 0 232 0
30JUL26 5.00 C 0.00 0.00 0.00 0.09 -0.04 24 0 902 0
30JUL26 5.25 C 0.00 0.00 0.00 0.04 -0.02 25 0 580 0
30JUL26 5.50 C 0.03 0.03 0.03 0.02 0.00 28 10 923 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 6,526 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 721 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 31 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 205 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 38 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.83 -0.08 25 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.74 -0.07 27 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.64 -0.07 23 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.55 -0.07 23 0 0 0
28AUG26 4.40 C 0.45 0.45 0.45 0.47 -0.06 23 1 1 +1
28AUG26 4.50 C 0.00 0.00 0.00 0.37 -0.07 20 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.31 -0.05 22 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.25 -0.04 22 0 1 0
28AUG26 4.80 C 0.23 0.23 0.23 0.19 -0.04 21 10 161 +10
28AUG26 4.90 C 0.19 0.19 0.19 0.14 -0.03 21 10 40 +10
28AUG26 5.00 C 0.00 0.00 0.00 0.11 -0.02 22 0 131 0
28AUG26 5.25 C 0.00 0.00 0.00 0.05 -0.01 22 0 190 0
28AUG26 5.50 C 0.00 0.00 0.00 0.02 0.00 22 0 673 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 24 0 7,722 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 515 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 430 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 160 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 44 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 90 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
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.94 -0.07 32 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.83 -0.08 24 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.75 -0.07 29 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.64 -0.09 23 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.56 -0.07 24 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.48 -0.06 24 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.40 -0.07 24 0 36 0
29SEP26 4.60 C 0.33 0.33 0.32 0.34 -0.06 25 90 90 +90
29SEP26 4.70 C 0.00 0.00 0.00 0.29 -0.05 26 0 108 0
29SEP26 4.80 C 0.25 0.25 0.25 0.24 -0.04 26 30 120 -30
29SEP26 4.90 C 0.21 0.21 0.21 0.19 -0.04 25 30 134 -30
29SEP26 5.00 C 0.00 0.00 0.00 0.15 -0.04 25 0 2,350 0
29SEP26 5.25 C 0.13 0.13 0.11 0.09 -0.02 26 70 1,403 +70
29SEP26 5.50 C 0.08 0.08 0.08 0.05 -0.01 27 325 2,597 +42
29SEP26 5.75 C 0.00 0.00 0.00 0.02 -0.01 25 0 872 0
29SEP26 6.00 C 0.04 0.04 0.04 0.01 -0.01 25 30 842 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 1,460 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 1,120 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 56 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.94 -0.08 27 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.83 -0.09 21 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.75 -0.09 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.66 -0.08 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.59 -0.07 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.52 -0.07 25 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.47 -0.06 26 0 5 0
30DEC26 4.60 C 0.00 0.00 0.00 0.41 -0.05 26 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.36 -0.05 26 0 120 0
30DEC26 4.80 C 0.00 0.00 0.00 0.31 -0.04 26 0 120 0
30DEC26 4.90 C 0.00 0.00 0.00 0.27 -0.04 26 0 900 0
30DEC26 5.00 C 0.00 0.00 0.00 0.23 -0.04 26 0 2,351 0
30DEC26 5.25 C 0.00 0.00 0.00 0.16 -0.02 26 0 1,319 0
30DEC26 5.50 C 0.16 0.16 0.16 0.11 -0.02 26 30 350 +30
30DEC26 5.75 C 0.00 0.00 0.00 0.07 -0.02 26 0 832 0
30DEC26 6.00 C 0.10 0.10 0.10 0.05 -0.01 26 325 602 +325
30DEC26 6.25 C 0.00 0.00 0.00 0.03 -0.01 26 0 72 0
30DEC26 6.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 380 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 -0.01 25 0 60 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 92 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 900 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 679 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 300 0
30MAR27 3.90 C 0.00 0.00 0.00 0.94 -0.08 23 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.86 -0.08 24 0 5 0
30MAR27 4.10 C 0.00 0.00 0.00 0.78 -0.08 24 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.70 -0.09 24 0 74 0
30MAR27 4.30 C 0.00 0.00 0.00 0.64 -0.08 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.58 -0.07 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.53 -0.06 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.47 -0.06 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.44 -0.04 26 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.41 -0.02 27 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.37 -0.01 27 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.33 -0.02 27 0 64 0
30MAR27 5.25 C 0.00 0.00 0.00 0.25 -0.01 27 0 150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.19 0.00 27 0 406 0
30MAR27 5.75 C 0.00 0.00 0.00 0.14 0.00 27 0 62 0
30MAR27 6.00 C 0.00 0.00 0.00 0.10 0.00 26 0 34 0
30MAR27 6.25 C 0.00 0.00 0.00 0.08 0.00 27 0 120 0
30MAR27 6.50 C 0.00 0.00 0.00 0.06 0.00 28 0 21 0
30MAR27 6.75 C 0.00 0.00 0.00 0.04 0.00 27 0 12 0
30MAR27 7.00 C 0.00 0.00 0.00 0.03 0.00 27 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.02 0.00 27 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 0.06 0.06 0.06 0.01 0.00 27 225 225 +225
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 969 0
29JUN27 4.00 C 0.00 0.00 0.00 0.89 -0.09 24 0 0 0
29JUN27 4.10 C 0.86 0.86 0.86 0.82 -0.08 24 2 15 +2
29JUN27 4.20 C 0.00 0.00 0.00 0.76 -0.07 25 0 16 0
29JUN27 4.30 C 0.00 0.00 0.00 0.70 -0.07 25 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.65 -0.06 25 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.59 -0.06 25 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.57 -0.03 27 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.51 -0.04 26 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.45 -0.05 25 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.43 -0.03 26 0 0 0
29JUN27 5.00 C 0.38 0.38 0.38 0.39 -0.03 26 1 9 +1
29JUN27 5.25 C 0.00 0.00 0.00 0.31 -0.02 26 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.24 -0.02 26 0 2 0
29JUN27 5.75 C 0.00 0.00 0.00 0.19 -0.01 26 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
29JUN27 6.50 C 0.16 0.16 0.16 0.09 0.00 26 12 22 0
29JUN27 6.75 C 0.00 0.00 0.00 0.07 0.00 27 0 20 0
29JUN27 7.00 C 0.00 0.00 0.00 0.05 0.00 26 0 70 0
29JUN27 7.25 C 0.10 0.10 0.09 0.04 0.00 26 8 101 +8
29JUN27 7.50 C 0.00 0.00 0.00 0.03 0.00 26 0 64 0
TOTAL CALL 1,401 53,936 +883
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 32 0 124 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 26 0 229 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 0.00 24 0 335 0
29JUN26 4.70 P 0.05 0.05 0.04 0.04 +0.01 22 861 1,498 +755
29JUN26 4.80 P 0.07 0.08 0.07 0.08 +0.02 22 115 1,178 -54
29JUN26 4.90 P 0.12 0.14 0.12 0.15 +0.04 25 5 1,668 -3
29JUN26 5.00 P 0.19 0.24 0.19 0.22 +0.05 24 36 2,712 +23
29JUN26 5.25 P 0.45 0.47 0.45 0.46 +0.07 34 3 1,067 -3
29JUN26 5.50 P 0.00 0.00 0.00 0.72 +0.08 54 0 912 -410
29JUN26 5.75 P 0.00 0.00 0.00 0.98 +0.08 73 0 944 0
29JUN26 6.00 P 0.00 0.00 0.00 1.20 +0.07 0 0 176 0
29JUN26 6.25 P 0.00 0.00 0.00 1.45 +0.07 0 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.72 +0.09 100 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.95 +0.07 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.20 +0.07 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.45 +0.07 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.71 +0.08 122 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.95 +0.07 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.20 +0.07 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.47 +0.09 157 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.71 +0.08 150 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.97 +0.09 170 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.02 +0.01 25 0 6 0
30JUL26 4.40 P 0.03 0.03 0.03 0.03 +0.01 24 15 50 +15
30JUL26 4.50 P 0.00 0.00 0.00 0.04 +0.01 22 0 619 0
30JUL26 4.60 P 0.05 0.07 0.05 0.07 +0.02 23 151 232 +150
30JUL26 4.70 P 0.09 0.09 0.09 0.11 +0.03 24 2 446 +2
30JUL26 4.80 P 0.13 0.16 0.13 0.15 +0.02 23 65 404 +35
30JUL26 4.90 P 0.00 0.00 0.00 0.21 +0.04 24 0 1,030 0
30JUL26 5.00 P 0.00 0.00 0.00 0.28 +0.05 25 0 1,454 0
30JUL26 5.25 P 0.00 0.00 0.00 0.48 +0.05 26 0 467 0
30JUL26 5.50 P 0.00 0.00 0.00 0.72 +0.07 32 0 150 0
30JUL26 5.75 P 0.00 0.00 0.00 0.98 +0.08 42 0 120 0
30JUL26 6.00 P 0.00 0.00 0.00 1.22 +0.09 45 0 90 0
30JUL26 6.25 P 0.00 0.00 0.00 1.47 +0.09 51 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.72 +0.09 57 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.97 +0.09 63 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.22 +0.09 68 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.47 +0.08 73 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.71 +0.07 71 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.97 +0.09 82 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.22 +0.08 86 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.05 +0.01 20 0 5 0
28AUG26 4.40 P 0.06 0.06 0.06 0.07 +0.02 19 5 368 +5
28AUG26 4.50 P 0.00 0.00 0.00 0.11 +0.03 20 0 60 0
28AUG26 4.60 P 0.14 0.14 0.14 0.15 +0.03 19 9 84 +9
28AUG26 4.70 P 0.20 0.20 0.20 0.21 +0.04 20 3 80 +3
28AUG26 4.80 P 0.22 0.24 0.22 0.27 +0.05 20 32 139 +27
28AUG26 4.90 P 0.32 0.32 0.32 0.33 +0.04 18 14 462 0
28AUG26 5.00 P 0.00 0.00 0.00 0.41 +0.05 18 0 248 0
28AUG26 5.25 P 0.00 0.00 0.00 0.62 +0.06 11 0 214 0
28AUG26 5.50 P 0.00 0.00 0.00 0.85 +0.07 0 0 329 0
28AUG26 5.75 P 0.00 0.00 0.00 1.08 +0.06 0 0 90 0
28AUG26 6.00 P 0.00 0.00 0.00 1.32 +0.06 0 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 1.57 +0.07 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.81 +0.07 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.05 +0.07 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.29 +0.07 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.53 +0.07 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.77 +0.07 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.01 +0.07 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.25 +0.06 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 1 0
29SEP26 4.10 P 0.00 0.00 0.00 0.06 +0.01 25 0 61 0
29SEP26 4.20 P 0.07 0.07 0.07 0.08 +0.01 25 30 80 +30
29SEP26 4.30 P 0.00 0.00 0.00 0.11 +0.02 25 0 160 0
29SEP26 4.40 P 0.00 0.00 0.00 0.14 +0.02 24 0 142 0
29SEP26 4.50 P 0.17 0.17 0.17 0.18 +0.02 24 2 226 +2
29SEP26 4.60 P 0.20 0.22 0.20 0.23 +0.03 25 61 235 +7
29SEP26 4.70 P 0.27 0.28 0.27 0.28 +0.03 24 52 3,931 +52
29SEP26 4.80 P 0.00 0.00 0.00 0.34 +0.04 24 0 686 0
29SEP26 4.90 P 0.36 0.40 0.36 0.40 +0.04 24 4 480 +4
29SEP26 5.00 P 0.47 0.47 0.47 0.48 +0.05 25 2 2,362 0
29SEP26 5.25 P 0.00 0.00 0.00 0.66 +0.05 22 0 1,407 0
29SEP26 5.50 P 0.00 0.00 0.00 0.88 +0.07 20 0 336 0
29SEP26 5.75 P 0.00 0.00 0.00 1.12 +0.07 19 0 220 0
29SEP26 6.00 P 0.00 0.00 0.00 1.35 +0.07 0 0 78 0
29SEP26 6.25 P 0.00 0.00 0.00 1.59 +0.07 0 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.84 +0.08 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.08 +0.08 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.32 +0.07 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.57 +0.07 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.82 +0.08 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.06 +0.07 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.31 +0.08 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.56 +0.08 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.07 +0.01 25 0 309 0
30DEC26 4.00 P 0.00 0.00 0.00 0.09 +0.01 25 0 18 0
30DEC26 4.10 P 0.00 0.00 0.00 0.11 +0.01 24 0 685 0
30DEC26 4.20 P 0.00 0.00 0.00 0.14 +0.01 24 0 316 0
30DEC26 4.30 P 0.00 0.00 0.00 0.18 +0.02 25 0 100 0
30DEC26 4.40 P 0.00 0.00 0.00 0.22 +0.02 25 0 113 0
30DEC26 4.50 P 0.00 0.00 0.00 0.26 +0.03 25 0 120 0
30DEC26 4.60 P 0.00 0.00 0.00 0.30 +0.02 24 0 232 0
30DEC26 4.70 P 0.00 0.00 0.00 0.36 +0.03 25 0 91 0
30DEC26 4.80 P 0.40 0.41 0.40 0.41 +0.03 24 12 177 +8
30DEC26 4.90 P 0.46 0.46 0.46 0.47 +0.03 24 29 1,401 0
30DEC26 5.00 P 0.00 0.00 0.00 0.54 +0.04 24 0 2,371 0
30DEC26 5.25 P 0.00 0.00 0.00 0.73 +0.06 24 0 1,656 0
30DEC26 5.50 P 0.00 0.00 0.00 0.95 +0.08 26 0 304 0
30DEC26 5.75 P 0.00 0.00 0.00 1.16 +0.07 25 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.39 +0.08 25 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.63 +0.09 26 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.86 +0.08 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.10 +0.09 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.35 +0.10 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.59 +0.09 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.82 +0.08 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.08 +0.09 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.33 +0.10 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.56 +0.08 0 0 0 0
30MAR27 3.90 P 0.08 0.08 0.08 0.12 +0.03 26 3 23 +3
30MAR27 4.00 P 0.00 0.00 0.00 0.15 +0.03 26 0 3 0
30MAR27 4.10 P 0.00 0.00 0.00 0.18 +0.03 26 0 40 0
30MAR27 4.20 P 0.00 0.00 0.00 0.21 +0.03 26 0 226 0
30MAR27 4.30 P 0.00 0.00 0.00 0.25 +0.04 26 0 1,030 0
30MAR27 4.40 P 0.00 0.00 0.00 0.29 +0.04 26 0 22 0
30MAR27 4.50 P 0.00 0.00 0.00 0.33 +0.04 26 0 50 0
30MAR27 4.60 P 0.00 0.00 0.00 0.38 +0.05 26 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.43 +0.05 25 0 60 0
30MAR27 4.80 P 0.45 0.45 0.45 0.49 +0.05 26 50 345 +50
30MAR27 4.90 P 0.00 0.00 0.00 0.55 +0.06 26 0 110 0
30MAR27 5.00 P 0.00 0.00 0.00 0.61 +0.06 25 0 112 0
30MAR27 5.25 P 0.00 0.00 0.00 0.78 +0.06 25 0 107 0
30MAR27 5.50 P 0.00 0.00 0.00 0.97 +0.07 25 0 32 0
30MAR27 5.75 P 0.00 0.00 0.00 1.19 +0.08 26 0 11 0
30MAR27 6.00 P 0.00 0.00 0.00 1.41 +0.07 25 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.64 +0.08 25 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.87 +0.08 23 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.11 +0.09 17 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.35 +0.07 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.59 +0.09 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.85 +0.11 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.08 +0.09 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.33 +0.09 0 0 0 0
29JUN27 4.00 P 0.14 0.14 0.14 0.18 +0.03 25 6 9 +6
29JUN27 4.10 P 0.00 0.00 0.00 0.21 +0.03 25 0 10 0
29JUN27 4.20 P 0.21 0.21 0.21 0.24 +0.03 25 25 44 +25
29JUN27 4.30 P 0.00 0.00 0.00 0.28 +0.03 25 0 0 0
29JUN27 4.40 P 0.29 0.29 0.29 0.34 +0.05 26 10 65 +10
29JUN27 4.50 P 0.34 0.34 0.34 0.37 +0.02 25 15 35 +15
29JUN27 4.60 P 0.00 0.00 0.00 0.42 +0.04 25 0 5 0
29JUN27 4.70 P 0.00 0.00 0.00 0.47 +0.04 25 0 302 0
29JUN27 4.80 P 0.00 0.00 0.00 0.52 +0.04 25 0 9 0
29JUN27 4.90 P 0.00 0.00 0.00 0.58 +0.05 25 0 5 0
29JUN27 5.00 P 0.00 0.00 0.00 0.65 +0.06 25 0 131 0
29JUN27 5.25 P 0.00 0.00 0.00 0.84 +0.07 26 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.02 +0.06 26 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.23 +0.07 26 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.44 +0.07 26 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.66 +0.08 26 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.88 +0.07 24 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.12 +0.08 24 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.35 +0.07 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.60 +0.09 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.85 +0.10 0 0 0 0
TOTAL PUT 1,617 39,636 +766
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$ 28.36
29JUN26 15.00 C 0.00 0.00 0.00 13.38 +1.18 124 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 12.92 +1.22 155 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 12.38 +1.18 110 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.88 +1.18 103 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.38 +1.18 96 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.88 +1.18 89 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.38 +1.18 83 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.88 +1.17 76 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.38 +1.17 69 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.88 +1.18 60 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.38 +1.18 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.38 +1.15 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.38 +1.17 0 0 0 0
29JUN26 23.00 C 4.50 4.50 4.50 5.39 +1.21 47 50 694 +50
29JUN26 24.00 C 4.18 4.18 4.08 4.40 +1.13 43 88 290 +24
29JUN26 25.00 C 3.38 3.38 3.38 3.45 +1.07 44 5 300 0
29JUN26 26.00 C 1.67 2.60 1.67 2.60 +0.99 47 18 436 -16
29JUN26 27.00 C 1.18 1.67 1.18 1.83 +0.83 47 25 489 -6
29JUN26 28.00 C 0.67 1.06 0.67 1.17 +0.58 45 9 625 +1
29JUN26 29.00 C 0.51 0.74 0.51 0.70 +0.39 45 68 1,642 +49
29JUN26 30.00 C 0.23 0.44 0.23 0.38 +0.24 44 61 421 +3
29JUN26 31.00 C 0.17 0.19 0.17 0.19 +0.13 44 21 2,364 0
29JUN26 32.00 C 0.15 0.15 0.15 0.09 +0.06 44 10 608 0
29JUN26 33.00 C 0.00 0.00 0.00 0.04 +0.03 45 0 449 0
29JUN26 34.00 C 0.05 0.05 0.05 0.02 +0.01 46 11 197 +9
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 144 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 53 0 165 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 58 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 63 0 112 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 68 0 21 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 73 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 77 0 102 0
30JUL26 17.50 C 0.00 0.00 0.00 10.92 +1.19 42 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 10.42 +1.18 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 9.88 +1.11 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 9.38 +1.10 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.93 +1.12 40 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 8.42 +1.09 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 7.44 +1.08 36 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.39 +1.02 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.51 +1.02 37 0 46 0
30JUL26 24.00 C 0.00 0.00 0.00 4.66 +0.89 41 0 27 0
30JUL26 25.00 C 3.47 3.60 3.47 3.76 +0.84 38 130 153 -30
30JUL26 26.00 C 0.00 0.00 0.00 3.11 +0.85 42 0 256 0
30JUL26 27.00 C 2.12 2.20 2.12 2.53 +0.83 44 132 315 -69
30JUL26 28.00 C 1.35 1.84 1.35 1.95 +0.66 43 432 690 +385
30JUL26 29.00 C 1.28 1.43 1.20 1.48 +0.52 43 132 397 +121
30JUL26 30.00 C 0.97 0.97 0.97 1.09 +0.41 43 50 509 -46
30JUL26 31.00 C 0.69 0.69 0.65 0.79 +0.32 43 23 234 0
30JUL26 32.00 C 0.48 0.59 0.48 0.56 +0.24 43 115 176 +115
30JUL26 33.00 C 0.00 0.00 0.00 0.39 +0.18 43 0 35 0
30JUL26 34.00 C 0.28 0.34 0.28 0.26 +0.12 42 9 39 +3
30JUL26 35.00 C 0.00 0.00 0.00 0.18 +0.09 43 0 25 0
30JUL26 36.00 C 0.00 0.00 0.00 0.12 +0.06 43 0 16 0
30JUL26 37.00 C 0.00 0.00 0.00 0.08 +0.04 43 0 20 0
28AUG26 18.00 C 0.00 0.00 0.00 10.48 +1.15 45 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 9.95 +1.09 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 9.44 +1.10 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 9.06 +1.20 49 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.49 +1.10 35 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 7.54 +1.14 38 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.59 +1.02 37 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.67 +0.98 36 0 15 0
28AUG26 24.00 C 0.00 0.00 0.00 4.90 +0.89 39 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 4.13 +0.80 39 0 88 0
28AUG26 26.00 C 3.17 3.25 3.17 3.53 +0.84 42 110 168 -5
28AUG26 27.00 C 0.00 0.00 0.00 3.00 +0.82 43 0 141 0
28AUG26 28.00 C 0.00 0.00 0.00 2.45 +0.73 43 0 37 0
28AUG26 29.00 C 1.72 1.88 1.72 1.98 +0.58 43 18 46 +18
28AUG26 30.00 C 1.36 1.56 1.33 1.57 +0.47 43 25 94 +16
28AUG26 31.00 C 1.18 1.18 1.18 1.24 +0.39 42 13 90 +13
28AUG26 32.00 C 0.74 0.74 0.74 0.96 +0.32 42 15 192 +15
28AUG26 33.00 C 0.00 0.00 0.00 0.74 +0.26 42 0 175 0
28AUG26 34.00 C 0.54 0.54 0.54 0.57 +0.21 42 100 100 +100
28AUG26 35.00 C 0.43 0.43 0.43 0.43 +0.17 42 6 6 +6
28AUG26 36.00 C 0.00 0.00 0.00 0.32 +0.13 42 0 28 0
28AUG26 37.00 C 0.00 0.00 0.00 0.24 +0.10 42 0 9 0
29SEP26 17.50 C 0.00 0.00 0.00 10.98 +1.09 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.49 +1.07 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.00 +1.05 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.66 +1.16 48 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 9.06 +1.05 36 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.60 +1.05 38 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.66 +1.01 37 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.77 +0.98 37 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 5.85 +0.87 35 0 20 0
29SEP26 24.00 C 0.00 0.00 0.00 5.20 +0.89 39 0 275 0
29SEP26 25.00 C 0.00 0.00 0.00 4.46 +0.69 39 0 423 0
29SEP26 26.00 C 0.00 0.00 0.00 3.88 +0.81 41 0 205 0
29SEP26 27.00 C 2.93 3.05 2.92 3.39 +0.84 42 33 1,144 +8
29SEP26 28.00 C 2.48 2.50 2.48 2.85 +0.74 42 57 463 +43
29SEP26 29.00 C 0.00 0.00 0.00 2.38 +0.63 42 0 105 0
29SEP26 30.00 C 0.00 0.00 0.00 1.97 +0.52 42 0 160 0
29SEP26 31.00 C 1.40 1.40 1.40 1.62 +0.45 41 5 49 0
29SEP26 32.00 C 0.00 0.00 0.00 1.32 +0.39 41 0 171 0
29SEP26 33.00 C 0.00 0.00 0.00 1.07 +0.33 41 0 78 0
29SEP26 34.00 C 0.76 0.76 0.76 0.86 +0.27 41 30 65 -24
29SEP26 35.00 C 0.00 0.00 0.00 0.69 +0.23 41 0 51 0
29SEP26 36.00 C 0.00 0.00 0.00 0.55 +0.19 41 0 38 0
29SEP26 37.00 C 0.00 0.00 0.00 0.44 +0.16 41 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.34 +0.12 41 0 38 0
29SEP26 39.00 C 0.00 0.00 0.00 0.27 +0.10 41 0 17 0
29SEP26 40.00 C 0.00 0.00 0.00 0.21 +0.08 41 0 49 0
29SEP26 41.00 C 0.00 0.00 0.00 0.16 +0.06 41 0 32 0
30DEC26 17.50 C 0.00 0.00 0.00 11.10 +1.18 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.65 +1.10 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 10.19 +1.15 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.74 +1.09 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.30 +1.08 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.92 +1.17 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.08 +1.14 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.30 +1.11 38 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 6.55 +1.01 38 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 5.76 +0.76 37 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 5.22 +0.95 39 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 4.55 +0.69 38 0 130 0
30DEC26 27.00 C 3.84 3.85 3.84 4.02 +0.55 38 3 207 0
30DEC26 28.00 C 0.00 0.00 0.00 3.73 +0.71 41 0 159 0
30DEC26 29.00 C 0.00 0.00 0.00 3.30 +0.84 41 0 93 0
30DEC26 30.00 C 0.00 0.00 0.00 2.75 +0.63 39 0 85 0
30DEC26 31.00 C 0.00 0.00 0.00 2.47 +0.54 40 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 2.18 +0.52 41 0 16 0
30DEC26 33.00 C 0.00 0.00 0.00 1.90 +0.47 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.64 +0.43 41 0 1 0
30DEC26 35.00 C 1.39 1.39 1.39 1.41 +0.37 40 3 4 +3
30DEC26 36.00 C 0.00 0.00 0.00 1.21 +0.33 40 0 11 0
30DEC26 37.00 C 0.00 0.00 0.00 1.05 +0.31 40 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.89 +0.26 40 0 5 0
30DEC26 39.00 C 0.83 0.83 0.83 0.77 +0.24 40 3 54 +3
30MAR27 17.50 C 0.00 0.00 0.00 11.35 +1.09 41 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.90 +1.07 40 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 10.48 +1.07 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.07 +1.16 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.66 +1.07 41 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 9.24 +1.12 40 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 8.40 +0.99 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.69 +0.98 40 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.90 +0.81 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.26 +0.82 38 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 5.65 +0.76 38 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 5.10 +0.66 39 0 63 0
30MAR27 27.00 C 0.00 0.00 0.00 4.59 +0.63 39 0 32 0
30MAR27 28.00 C 0.00 0.00 0.00 4.23 +0.80 40 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 3.72 +0.59 39 0 17 0
30MAR27 30.00 C 0.00 0.00 0.00 3.34 +0.55 39 0 16 0
30MAR27 31.00 C 0.00 0.00 0.00 3.01 +0.55 39 0 2,002 0
30MAR27 32.00 C 0.00 0.00 0.00 2.69 +0.51 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.41 +0.50 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.14 +0.44 39 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 1.90 +0.41 39 0 11 0
30MAR27 36.00 C 0.00 0.00 0.00 1.69 +0.37 39 0 15 0
30MAR27 37.00 C 1.50 1.50 1.50 1.48 +0.32 39 1 28 +1
29JUN27 18.00 C 0.00 0.00 0.00 11.20 +1.06 43 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 10.79 +1.03 42 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 10.48 +1.11 43 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.09 +1.10 43 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.71 +1.16 43 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.91 +1.08 41 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.01 +0.83 39 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.62 +1.06 41 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.74 +0.74 38 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.21 +0.71 39 0 1 0
29JUN27 26.00 C 0.00 0.00 0.00 5.68 +0.66 39 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 5.19 +0.60 39 0 1 0
29JUN27 28.00 C 0.00 0.00 0.00 4.90 +0.73 40 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 4.49 +0.72 40 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 4.08 +0.73 40 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.73 +0.63 40 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 3.39 +0.58 40 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 3.07 +0.53 40 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.81 +0.53 40 0 0 0
29JUN27 35.00 C 2.38 2.38 2.38 2.54 +0.47 40 6 2 -4
29JUN27 36.00 C 0.00 0.00 0.00 2.30 - 40 0 0 -
TOTAL CALL 1,817 19,972 +786
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 134 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 122 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 116 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 110 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 104 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 99 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 94 0 45 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 88 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 83 0 48 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 78 0 245 0
29JUN26 21.00 P 0.01 0.01 0.01 0.01 0.00 68 55 315 +55
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 58 0 353 0
29JUN26 23.00 P 0.03 0.03 0.02 0.01 -0.01 49 10 764 -10
29JUN26 24.00 P 0.06 0.06 0.06 0.02 -0.05 45 2 504 0
29JUN26 25.00 P 0.10 0.12 0.09 0.07 -0.11 45 57 819 -16
29JUN26 26.00 P 0.22 0.24 0.20 0.17 -0.22 44 135 587 -134
29JUN26 27.00 P 0.63 0.63 0.42 0.40 -0.40 44 175 466 -143
29JUN26 28.00 P 1.13 1.13 0.73 0.73 -0.66 42 283 189 -265
29JUN26 29.00 P 1.37 1.38 1.36 1.26 -0.89 42 94 3,391 -21
29JUN26 30.00 P 2.10 2.11 2.10 1.96 -0.97 42 85 125 -65
29JUN26 31.00 P 0.00 0.00 0.00 2.88 -0.98 50 0 35 0
29JUN26 32.00 P 0.00 0.00 0.00 3.70 -1.27 43 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 4.79 -1.09 62 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.78 -1.16 70 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.71 -1.11 68 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.76 -1.14 83 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.74 -1.17 88 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.80 -1.02 102 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.75 -1.16 102 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.80 -1.02 116 0 15 0
29JUN26 41.00 P 0.00 0.00 0.00 12.79 -1.12 121 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 8 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 50 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 31 0
30JUL26 21.00 P 0.00 0.00 0.00 0.03 -0.03 43 0 130 0
30JUL26 22.00 P 0.11 0.11 0.11 0.07 -0.05 43 10 106 0
30JUL26 23.00 P 0.20 0.21 0.20 0.13 -0.10 43 69 349 +37
30JUL26 24.00 P 0.30 0.31 0.30 0.25 -0.16 43 23 209 +1
30JUL26 25.00 P 0.48 0.48 0.46 0.43 -0.23 43 16 103 +14
30JUL26 26.00 P 0.73 0.73 0.73 0.67 -0.34 42 10 277 0
30JUL26 27.00 P 1.14 1.14 1.03 1.01 -0.48 42 13 277 -4
30JUL26 28.00 P 1.60 1.60 1.60 1.41 -0.63 41 12 244 0
30JUL26 29.00 P 2.18 2.21 2.12 1.92 -0.81 41 108 137 -46
30JUL26 30.00 P 2.91 2.91 2.71 2.60 -0.79 42 110 52 -50
30JUL26 31.00 P 3.44 3.44 3.44 3.41 -0.78 45 24 57 -2
30JUL26 32.00 P 4.21 4.21 4.21 4.21 -0.99 46 11 66 -11
30JUL26 33.00 P 0.00 0.00 0.00 5.08 -0.99 48 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 5.85 -1.17 44 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 6.94 -0.96 53 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 7.82 -1.08 51 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 8.87 -1.04 59 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.03 -0.02 43 0 32 0
28AUG26 19.50 P 0.00 0.00 0.00 0.04 -0.03 42 0 149 0
28AUG26 20.00 P 0.00 0.00 0.00 0.06 -0.03 43 0 66 0
28AUG26 21.00 P 0.00 0.00 0.00 0.10 -0.07 42 0 35 0
28AUG26 22.00 P 0.00 0.00 0.00 0.19 -0.10 42 0 40 0
28AUG26 23.00 P 0.36 0.36 0.36 0.31 -0.16 42 15 56 +15
28AUG26 24.00 P 0.00 0.00 0.00 0.50 -0.20 42 0 8 0
28AUG26 25.00 P 0.85 0.85 0.85 0.72 -0.28 42 8 136 -8
28AUG26 26.00 P 0.00 0.00 0.00 1.00 -0.38 41 0 88 0
28AUG26 27.00 P 0.00 0.00 0.00 1.37 -0.52 41 0 75 0
28AUG26 28.00 P 1.88 1.88 1.88 1.87 -0.57 42 3 41 +3
28AUG26 29.00 P 0.00 0.00 0.00 2.34 -0.73 40 0 30 0
28AUG26 30.00 P 3.14 3.14 3.08 2.99 -0.76 41 30 30 +30
28AUG26 31.00 P 0.00 0.00 0.00 3.81 -0.83 44 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 4.56 -0.90 45 0 1 0
28AUG26 33.00 P 0.00 0.00 0.00 5.37 -0.96 45 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 6.23 -0.98 47 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.13 -0.98 48 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 8.06 -0.95 50 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 8.99 -0.98 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 -0.01 42 0 27 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 -0.02 42 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 -0.03 41 0 28 0
29SEP26 19.00 P 0.00 0.00 0.00 0.07 -0.03 41 0 69 0
29SEP26 19.50 P 0.19 0.19 0.19 0.09 -0.05 41 6 118 -6
29SEP26 20.00 P 0.23 0.24 0.23 0.12 -0.05 41 41 162 +41
29SEP26 21.00 P 0.33 0.33 0.30 0.20 -0.09 41 90 125 +80
29SEP26 22.00 P 0.00 0.00 0.00 0.33 -0.13 41 0 70 0
29SEP26 23.00 P 0.00 0.00 0.00 0.50 -0.18 41 0 84 0
29SEP26 24.00 P 0.00 0.00 0.00 0.72 -0.24 41 0 1,406 0
29SEP26 25.00 P 0.00 0.00 0.00 1.00 -0.28 41 0 555 0
29SEP26 26.00 P 1.45 1.45 1.45 1.31 -0.38 41 15 282 +15
29SEP26 27.00 P 1.88 1.88 1.74 1.72 -0.46 41 24 190 +3
29SEP26 28.00 P 2.63 2.63 2.63 2.14 -0.59 40 50 295 -50
29SEP26 29.00 P 2.94 2.94 2.94 2.67 -0.68 39 15 104 -15
29SEP26 30.00 P 3.45 3.49 3.42 3.31 -0.83 40 45 70 0
29SEP26 31.00 P 0.00 0.00 0.00 4.11 -0.77 43 0 113 0
29SEP26 32.00 P 0.00 0.00 0.00 4.85 -0.84 43 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 5.58 -0.95 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.42 -0.97 44 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.29 -0.93 45 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 8.21 -0.92 46 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.12 -0.93 48 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.09 -0.87 50 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.90 -1.03 47 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.95 -0.94 51 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.93 -0.98 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.15 -0.04 40 0 48 0
30DEC26 18.00 P 0.00 0.00 0.00 0.19 -0.04 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.23 -0.06 40 0 17 0
30DEC26 19.00 P 0.00 0.00 0.00 0.29 -0.07 40 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 0.34 -0.10 40 0 50 0
30DEC26 20.00 P 0.00 0.00 0.00 0.42 -0.10 40 0 105 0
30DEC26 21.00 P 0.67 0.67 0.67 0.60 -0.13 40 1 17 0
30DEC26 22.00 P 0.00 0.00 0.00 0.81 -0.17 40 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 1.06 -0.22 40 0 154 0
30DEC26 24.00 P 0.00 0.00 0.00 1.34 -0.27 40 0 17 0
30DEC26 25.00 P 0.00 0.00 0.00 1.68 -0.33 39 0 67 0
30DEC26 26.00 P 2.18 2.18 2.18 2.07 -0.41 39 1 63 0
30DEC26 27.00 P 0.00 0.00 0.00 2.52 -0.48 39 0 63 0
30DEC26 28.00 P 0.00 0.00 0.00 3.00 -0.48 39 0 91 0
30DEC26 29.00 P 0.00 0.00 0.00 3.56 -0.66 39 0 166 0
30DEC26 30.00 P 4.41 4.41 4.41 4.21 -0.71 39 1 215 0
30DEC26 31.00 P 0.00 0.00 0.00 4.99 -0.67 41 0 75 0
30DEC26 32.00 P 0.00 0.00 0.00 5.66 -0.77 41 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 6.46 -0.80 42 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 7.20 -0.85 42 0 0 0
30DEC26 35.00 P 8.21 8.21 8.21 7.89 -0.99 41 15 34 +15
30DEC26 36.00 P 0.00 0.00 0.00 8.89 -0.87 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.75 -0.84 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.62 -0.86 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.51 -0.93 46 0 0 0
30MAR27 17.50 P 0.38 0.39 0.38 0.28 -0.07 39 6 38 +6
30MAR27 18.00 P 0.00 0.00 0.00 0.34 -0.08 39 0 5 0
30MAR27 18.50 P 0.00 0.00 0.00 0.40 -0.10 39 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.48 -0.11 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.57 -0.13 39 0 67 0
30MAR27 20.00 P 0.76 0.76 0.76 0.66 -0.15 39 1 2 0
30MAR27 21.00 P 0.00 0.00 0.00 0.88 -0.19 39 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.14 -0.19 39 0 17 0
30MAR27 23.00 P 0.00 0.00 0.00 1.42 -0.24 39 0 21 0
30MAR27 24.00 P 0.00 0.00 0.00 1.74 -0.29 38 0 109 0
30MAR27 25.00 P 2.40 2.40 2.40 2.13 -0.34 38 15 1,530 +15
30MAR27 26.00 P 0.00 0.00 0.00 2.52 -0.43 38 0 12 0
30MAR27 27.00 P 0.00 0.00 0.00 2.98 -0.50 38 0 27 0
30MAR27 28.00 P 0.00 0.00 0.00 3.50 -0.60 38 0 9 0
30MAR27 29.00 P 0.00 0.00 0.00 4.13 -0.62 38 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.70 -0.71 38 0 1 0
30MAR27 31.00 P 0.00 0.00 0.00 5.51 -0.64 40 0 1 0
30MAR27 32.00 P 0.00 0.00 0.00 6.22 -0.61 40 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 6.95 -0.68 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.71 -0.79 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.50 -0.81 41 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.31 -0.80 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.12 -0.88 42 0 0 0
29JUN27 18.00 P 0.68 0.68 0.65 0.55 -0.09 39 14 39 -12
29JUN27 18.50 P 0.00 0.00 0.00 0.63 -0.12 39 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.73 -0.14 39 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.85 -0.13 39 0 3 0
29JUN27 20.00 P 0.00 0.00 0.00 0.96 -0.14 39 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.21 -0.16 39 0 0 0
29JUN27 22.00 P 1.55 1.55 1.55 1.48 -0.23 39 1 2 +1
29JUN27 23.00 P 0.00 0.00 0.00 1.82 -0.23 39 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.17 -0.29 39 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.60 -0.27 39 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.98 -0.38 38 0 30 0
29JUN27 27.00 P 0.00 0.00 0.00 3.47 -0.43 38 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.05 -0.39 39 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.56 -0.49 38 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.17 -0.65 38 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.94 -0.63 39 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.65 -0.60 40 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.38 -0.61 40 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.13 -0.65 40 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.88 -0.71 41 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.70 - 41 0 0 -
TOTAL PUT 1,699 17,892 -527
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 0.00 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.29 0.00 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.04 0.00 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.79 0.00 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.54 0.00 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.29 0.00 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.04 0.00 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.79 0.00 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.54 0.00 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.29 -0.01 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.04 -0.01 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.80 0.00 27 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.55 -0.01 19 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.34 0.00 22 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.17 -0.01 21 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 93 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 29 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 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.09 0.00 23 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 0.00 21 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.38 0.00 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.17 0.00 21 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.97 0.00 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.79 0.00 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.63 0.00 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.49 0.00 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.37 -0.01 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.28 0.00 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.15 0.00 21 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.07 0.00 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 20 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 22 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 0.00 21 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.51 -0.01 21 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 0.00 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.82 0.00 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.68 -0.01 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.57 0.00 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 0.00 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.19 0.00 21 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.12 0.00 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 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 22 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 1.63 -0.01 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 0.00 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.97 -0.01 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.84 0.00 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.72 -0.01 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 0.44 -0.01 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.31 0.00 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.21 0.00 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 0.00 21 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
TOTAL CALL 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 308 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 299 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 291 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 283 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 275 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.14 -0.01 21 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.29 -0.01 21 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.50 0.00 22 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.98 +0.01 27 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 38 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 29 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 0.00 21 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.13 0.00 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 0.00 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.53 0.00 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.69 0.00 21 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.06 -0.01 21 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.50 0.00 21 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.98 0.00 22 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.47 0.00 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 26 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 0.00 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.24 0.00 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.32 0.00 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.42 0.00 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.53 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.67 0.00 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.82 0.00 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.16 0.00 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.56 0.00 21 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.00 0.00 21 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.48 0.00 22 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.97 0.00 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 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.47 0.00 0 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 0.00 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.41 0.00 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.52 0.00 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.63 0.00 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.76 0.00 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.91 0.00 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.24 0.00 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.62 0.00 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.04 0.00 21 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.49 0.00 21 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.98 0.00 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$ 2.39
29JUN26 1.75 C 0.00 0.00 0.00 0.64 -0.08 0 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.59 -0.08 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.54 -0.08 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.49 -0.08 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.44 -0.08 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.39 -0.08 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.29 -0.08 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.20 -0.07 35 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.12 -0.05 35 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.06 -0.03 35 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.03 -0.02 38 0 5 0
29JUN26 2.60 C 0.00 0.00 0.00 0.01 -0.01 37 0 8 0
29JUN26 2.70 C 0.01 0.01 0.01 0.01 0.00 48 20 212 +20
29JUN26 2.80 C 0.00 0.00 0.00 0.01 0.00 58 0 109 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 68 0 83 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 77 0 107 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 85 0 50 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 93 0 95 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 100 0 62 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 108 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 114 0 17 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 121 0 63 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 127 0 109 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 133 0 79 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 139 0 43 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 145 0 12 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 150 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 156 0 17 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 175 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 180 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 189 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 203 0 2 0
30JUL26 1.75 C 0.00 0.00 0.00 0.65 -0.07 48 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.60 -0.07 44 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.55 -0.07 40 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.50 -0.07 36 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.45 -0.07 32 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.40 -0.07 29 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.31 -0.07 31 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.23 -0.06 32 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.16 -0.06 32 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.11 -0.04 33 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.07 -0.03 33 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.05 -0.02 36 0 2 0
30JUL26 2.70 C 0.00 0.00 0.00 0.03 -0.01 36 0 88 0
30JUL26 2.80 C 0.00 0.00 0.00 0.02 -0.01 37 0 62 0
30JUL26 2.90 C 0.02 0.02 0.02 0.01 -0.01 36 4 456 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 41 0 147 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 46 0 18 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 50 0 185 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 54 0 45 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 58 0 56 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 62 0 23 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 69 0 11 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 72 0 5 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 75 0 6 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 78 0 8 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.66 -0.06 45 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.61 -0.07 41 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.56 -0.07 38 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.51 -0.07 34 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.47 -0.06 37 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.42 -0.07 34 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.34 -0.06 35 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.26 -0.06 33 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.20 -0.05 34 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.15 -0.04 34 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.10 -0.05 32 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.08 -0.03 35 0 59 0
28AUG26 2.70 C 0.00 0.00 0.00 0.05 -0.03 34 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.04 -0.02 36 0 2 0
28AUG26 2.90 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 46 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 -0.01 35 0 8 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 38 0 8 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 53 0 23 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.66 -0.07 33 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.61 -0.07 30 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.57 -0.06 35 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.52 -0.07 32 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.48 -0.06 34 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.44 -0.06 34 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.37 -0.05 36 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.30 -0.05 36 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.24 -0.04 36 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.19 -0.04 36 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.15 -0.04 36 0 10 0
29SEP26 2.60 C 0.00 0.00 0.00 0.11 -0.04 35 0 25 0
29SEP26 2.70 C 0.00 0.00 0.00 0.09 -0.02 37 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.06 -0.03 35 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.05 -0.02 37 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 291 0
29SEP26 3.10 C 0.00 0.00 0.00 0.03 -0.01 38 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.02 -0.01 37 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 -0.01 34 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 37 0 155 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 39 0 106 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 42 0 218 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 44 0 209 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 50 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 52 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 59 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 62 0 0 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 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30DEC26 1.75 C 0.00 0.00 0.00 0.70 -0.06 37 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.65 -0.06 35 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.61 -0.06 35 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.57 -0.06 35 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.54 -0.05 37 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.50 -0.05 36 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.43 -0.05 36 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.37 -0.05 36 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.32 -0.04 37 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.26 -0.05 35 0 100 0
30DEC26 2.50 C 0.00 0.00 0.00 0.23 -0.03 37 0 100 0
30DEC26 2.60 C 0.00 0.00 0.00 0.19 -0.04 36 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.16 -0.03 37 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.13 -0.03 36 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.11 -0.03 37 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.09 -0.02 37 0 52 0
30DEC26 3.10 C 0.00 0.00 0.00 0.07 -0.02 36 0 33 0
30DEC26 3.20 C 0.00 0.00 0.00 0.06 -0.02 37 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
30DEC26 3.50 C 0.04 0.04 0.04 0.03 -0.01 36 3 3 +3
30DEC26 3.60 C 0.03 0.03 0.03 0.02 -0.01 34 3 3 +3
30DEC26 3.70 C 0.00 0.00 0.00 0.01 -0.01 31 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 35 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 37 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 39 0 19 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30MAR27 1.75 C 0.00 0.00 0.00 0.74 -0.05 38 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.70 -0.05 38 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.66 -0.06 37 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.63 -0.05 38 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.59 -0.05 37 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.56 -0.05 38 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.50 -0.04 38 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.44 -0.04 38 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.39 -0.04 38 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.34 -0.04 38 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.29 -0.05 37 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.25 -0.05 36 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.22 -0.04 37 0 7 0
30MAR27 2.80 C 0.00 0.00 0.00 0.19 -0.04 37 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.16 -0.04 36 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.14 -0.04 37 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.12 -0.03 36 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.10 -0.03 36 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.09 -0.03 37 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.08 -0.02 37 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.07 -0.02 37 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.06 -0.02 37 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 -0.01 32 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.77 -0.06 37 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.73 -0.06 37 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.70 -0.05 38 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.67 -0.05 38 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.63 -0.05 37 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.60 -0.05 37 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.54 -0.05 37 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.49 -0.04 38 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.44 -0.04 38 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.40 -0.04 38 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.35 -0.04 37 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.32 -0.03 38 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.28 -0.04 38 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.25 -0.03 38 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.22 -0.03 37 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.20 -0.03 38 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.17 -0.03 37 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.15 -0.03 37 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.14 -0.02 38 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.12 -0.02 37 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.11 -0.02 38 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
TOTAL CALL 30 3,895 +26
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 +0.01 30 0 9 0
29JUN26 2.40 P 0.04 0.04 0.04 0.06 +0.02 30 15 34 0
29JUN26 2.50 P 0.12 0.12 0.12 0.12 +0.03 25 1 95 0
29JUN26 2.60 P 0.00 0.00 0.00 0.22 +0.06 39 0 73 0
29JUN26 2.70 P 0.00 0.00 0.00 0.31 +0.06 0 0 12 0
29JUN26 2.80 P 0.00 0.00 0.00 0.42 +0.08 61 0 41 0
29JUN26 2.90 P 0.00 0.00 0.00 0.51 +0.07 0 0 181 0
29JUN26 3.00 P 0.00 0.00 0.00 0.62 +0.08 80 0 750 0
29JUN26 3.10 P 0.00 0.00 0.00 0.71 +0.07 0 0 0 -10
29JUN26 3.20 P 0.00 0.00 0.00 0.81 +0.07 0 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.92 +0.08 105 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.02 +0.08 112 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.12 +0.08 119 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.22 +0.08 126 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.32 +0.08 132 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.42 +0.08 139 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.52 +0.08 145 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.62 +0.08 151 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.72 +0.08 157 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.82 +0.08 162 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.92 +0.08 167 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 2.02 +0.08 172 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 2.12 +0.08 177 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 2.22 +0.08 182 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 2.32 +0.08 187 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 2.42 +0.08 192 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.52 +0.08 196 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 2.62 +0.08 201 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 2.87 +0.08 211 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.04 +0.02 35 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.06 +0.02 31 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.11 +0.03 32 0 68 0
30JUL26 2.50 P 0.00 0.00 0.00 0.18 +0.05 35 0 129 0
30JUL26 2.60 P 0.00 0.00 0.00 0.25 +0.05 35 0 200 0
30JUL26 2.70 P 0.00 0.00 0.00 0.33 +0.05 35 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.42 +0.06 35 0 91 0
30JUL26 2.90 P 0.00 0.00 0.00 0.51 +0.05 0 0 25 0
30JUL26 3.00 P 0.00 0.00 0.00 0.62 +0.07 46 0 4 0
30JUL26 3.10 P 0.00 0.00 0.00 0.71 +0.07 0 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.82 +0.08 56 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.92 +0.08 60 0 0 -2
30JUL26 3.40 P 0.00 0.00 0.00 1.02 +0.08 64 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.12 +0.08 69 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.22 +0.08 72 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.32 +0.08 76 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.42 +0.08 80 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.52 +0.08 83 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.62 +0.08 86 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.72 +0.08 90 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.09 +0.01 32 0 3 0
28AUG26 2.40 P 0.00 0.00 0.00 0.14 +0.02 33 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.20 +0.03 33 0 2 0
28AUG26 2.60 P 0.00 0.00 0.00 0.27 +0.03 33 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.35 +0.04 34 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.44 +0.05 37 0 3 0
28AUG26 2.90 P 0.00 0.00 0.00 0.53 +0.05 38 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.62 +0.06 37 0 4 0
28AUG26 3.10 P 0.00 0.00 0.00 0.71 +0.06 0 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.82 +0.07 45 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.92 +0.08 49 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.02 +0.08 52 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.12 +0.08 55 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.22 +0.08 58 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.32 +0.08 62 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.42 +0.08 65 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.52 +0.08 67 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.03 +0.01 36 0 4 0
29SEP26 2.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.05 +0.01 33 0 2 0
29SEP26 2.20 P 0.00 0.00 0.00 0.08 +0.01 33 0 9 0
29SEP26 2.30 P 0.00 0.00 0.00 0.12 +0.02 33 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.17 +0.02 33 0 2 0
29SEP26 2.50 P 0.00 0.00 0.00 0.24 +0.04 36 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.30 +0.03 35 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.38 +0.04 36 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.46 +0.04 37 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.55 +0.05 39 0 30 0
29SEP26 3.00 P 0.00 0.00 0.00 0.63 +0.04 36 0 32 0
29SEP26 3.10 P 0.00 0.00 0.00 0.72 +0.04 36 0 66 0
29SEP26 3.20 P 0.00 0.00 0.00 0.82 +0.05 39 0 10 0
29SEP26 3.30 P 0.00 0.00 0.00 0.92 +0.06 42 0 39 0
29SEP26 3.40 P 0.00 0.00 0.00 1.02 +0.07 45 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 1.12 +0.08 48 0 103 0
29SEP26 3.60 P 0.00 0.00 0.00 1.22 +0.08 50 0 200 0
29SEP26 3.70 P 0.00 0.00 0.00 1.32 +0.08 53 0 0 -200
29SEP26 3.80 P 0.00 0.00 0.00 1.42 +0.08 56 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.52 +0.08 58 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.62 +0.08 60 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.72 +0.08 63 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.82 +0.08 65 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.92 +0.08 67 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.02 +0.08 69 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.12 +0.08 71 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.22 +0.08 73 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.32 +0.08 75 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.42 +0.08 77 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.52 +0.08 79 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.62 +0.08 80 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.87 +0.08 85 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.10 +0.01 34 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.14 +0.01 34 0 2 0
30DEC26 2.30 P 0.00 0.00 0.00 0.18 +0.01 34 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.23 +0.02 34 0 100 0
30DEC26 2.50 P 0.00 0.00 0.00 0.29 +0.02 34 0 109 0
30DEC26 2.60 P 0.00 0.00 0.00 0.36 +0.03 35 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.43 +0.03 36 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.51 +0.03 37 0 13 0
30DEC26 2.90 P 0.00 0.00 0.00 0.59 +0.04 37 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.67 +0.04 37 0 20 0
30DEC26 3.10 P 0.00 0.00 0.00 0.76 +0.05 38 0 68 0
30DEC26 3.20 P 0.00 0.00 0.00 0.84 +0.04 37 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.93 +0.04 37 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.02 +0.04 36 0 17 0
30DEC26 3.50 P 0.00 0.00 0.00 1.12 +0.05 38 0 108 0
30DEC26 3.60 P 0.00 0.00 0.00 1.22 +0.06 40 0 15 0
30DEC26 3.70 P 0.00 0.00 0.00 1.32 +0.06 42 0 10 0
30DEC26 3.80 P 0.00 0.00 0.00 1.42 +0.07 44 0 0 -16
30DEC26 3.90 P 0.00 0.00 0.00 1.52 +0.08 46 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.62 +0.08 48 0 3 0
30DEC26 4.10 P 0.00 0.00 0.00 1.72 +0.08 49 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 1.82 +0.08 51 0 0 -30
30DEC26 4.30 P 0.00 0.00 0.00 1.92 +0.08 53 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.02 +0.08 54 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.12 +0.08 56 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.22 +0.08 58 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.32 +0.08 59 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.42 +0.08 61 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.52 +0.08 62 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.62 +0.08 64 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.87 +0.08 67 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.07 0.00 35 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.08 0.00 35 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.09 0.00 34 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.11 +0.01 35 0 4 0
30MAR27 2.10 P 0.00 0.00 0.00 0.14 0.00 35 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.19 +0.02 36 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.23 +0.01 35 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.28 +0.02 35 0 3 0
30MAR27 2.50 P 0.00 0.00 0.00 0.34 +0.02 35 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.41 +0.03 36 0 4 0
30MAR27 2.70 P 0.00 0.00 0.00 0.48 +0.03 37 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.55 +0.03 37 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.63 +0.03 38 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.71 +0.04 38 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.79 +0.03 38 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.87 +0.03 37 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.96 +0.04 38 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.05 +0.04 38 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 1.14 +0.05 38 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.23 +0.05 38 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.32 +0.05 37 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.42 +0.05 39 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.52 +0.06 40 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.62 +0.07 42 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.72 +0.07 44 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.82 +0.07 45 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.92 +0.08 47 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.02 +0.08 48 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.12 +0.08 49 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.22 +0.08 51 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.32 +0.08 52 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.07 0.00 35 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.10 +0.01 36 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.11 +0.01 36 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.13 +0.01 36 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.15 +0.02 37 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.18 +0.01 36 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.23 +0.02 36 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.27 +0.01 36 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.32 +0.02 35 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.39 +0.03 37 0 11 0
29JUN27 2.60 P 0.00 0.00 0.00 0.44 +0.02 36 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.51 +0.03 36 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.57 +0.02 35 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.66 +0.03 37 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.74 +0.04 38 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.82 +0.04 38 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.90 +0.04 38 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.98 +0.04 37 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.07 +0.04 38 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.15 +0.04 37 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.24 +0.04 37 0 0 0
TOTAL PUT 16 2,934 -258
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAH - GEELY AUTO CLOSING PRICE HK$ 19.58
29JUN26 10.50 C 0.00 0.00 0.00 9.09 -0.56 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.59 -0.56 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 8.09 -0.46 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 7.66 -0.39 148 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 7.08 -0.57 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.63 -0.44 113 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.12 -0.54 99 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.61 -0.45 83 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.09 -0.57 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.58 -0.58 0 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 4.10 -0.46 51 0 4 0
29JUN26 16.00 C 0.00 0.00 0.00 3.60 -0.53 44 0 4 0
29JUN26 16.50 C 0.00 0.00 0.00 3.10 -0.51 37 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.61 -0.46 38 0 10 0
29JUN26 17.50 C 0.00 0.00 0.00 2.16 -0.40 44 0 80 0
29JUN26 18.00 C 0.00 0.00 0.00 1.61 -0.52 24 0 4 0
29JUN26 18.50 C 1.04 1.04 1.04 1.20 -0.55 31 20 246 -20
29JUN26 19.00 C 1.09 1.09 1.09 0.85 -0.48 34 2 357 0
29JUN26 19.50 C 0.81 0.81 0.45 0.56 -0.39 34 555 2,239 +247
29JUN26 20.00 C 0.60 0.64 0.30 0.35 -0.36 35 381 1,173 +183
29JUN26 21.00 C 0.40 0.40 0.12 0.12 -0.19 36 354 729 +200
29JUN26 22.00 C 0.15 0.15 0.05 0.03 -0.09 37 77 612 +39
29JUN26 23.00 C 0.05 0.05 0.03 0.01 -0.03 40 31 335 +15
29JUN26 24.00 C 0.02 0.02 0.02 0.01 0.00 48 1 319 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 57 0 914 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 64 0 621 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 72 0 253 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 79 0 390 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 85 0 338 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 92 0 81 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 98 0 61 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 104 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 109 0 38 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 115 0 72 0
30JUL26 13.50 C 0.00 0.00 0.00 6.13 -0.53 42 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 5.63 -0.53 36 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 5.09 -0.60 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.65 -0.61 38 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.17 -0.59 38 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.70 -0.59 38 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.24 -0.56 38 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.77 -0.56 35 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.35 -0.59 35 0 36 0
30JUL26 18.00 C 2.25 2.25 2.00 1.98 -0.56 36 4 24 -2
30JUL26 18.50 C 2.13 2.13 1.62 1.64 -0.53 36 11 185 0
30JUL26 19.00 C 1.44 1.44 1.29 1.36 -0.47 37 4 122 +4
30JUL26 19.50 C 1.18 1.18 1.08 1.08 -0.44 37 4 134 +2
30JUL26 20.00 C 1.18 1.18 0.90 0.88 -0.37 38 112 244 +65
30JUL26 21.00 C 0.75 0.75 0.49 0.55 -0.28 39 374 447 +298
30JUL26 22.00 C 0.52 0.52 0.34 0.32 -0.20 39 45 153 +28
30JUL26 23.00 C 0.32 0.34 0.32 0.17 -0.14 38 11 305 +1
30JUL26 24.00 C 0.24 0.24 0.15 0.09 -0.09 38 64 277 -3
30JUL26 25.00 C 0.15 0.15 0.10 0.05 -0.05 39 45 202 +24
30JUL26 26.00 C 0.11 0.11 0.06 0.02 -0.04 38 18 164 +2
30JUL26 27.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 70 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 118 0
30JUL26 29.00 C 0.04 0.04 0.04 0.01 0.00 46 14 225 +14
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 38 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 76 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 56 0 26 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 59 0 27 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 62 0 87 0
28AUG26 13.50 C 0.00 0.00 0.00 6.13 -0.55 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 5.64 -0.58 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 5.16 -0.56 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 4.69 -0.65 31 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.23 -0.65 33 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.78 -0.56 34 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.40 -0.60 37 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.96 -0.59 35 0 1 0
28AUG26 17.50 C 2.66 2.66 2.54 2.76 -0.46 42 10 85 -3
28AUG26 18.00 C 2.80 2.80 2.80 2.34 -0.48 39 1 98 0
28AUG26 18.50 C 1.99 1.99 1.96 1.97 -0.47 38 2 86 +2
28AUG26 19.00 C 1.58 1.58 1.58 1.71 -0.46 39 1 48 +1
28AUG26 19.50 C 1.46 1.46 1.46 1.46 -0.43 39 1 44 +1
28AUG26 20.00 C 1.59 1.59 1.23 1.23 -0.41 39 49 128 -11
28AUG26 21.00 C 0.00 0.00 0.00 0.90 -0.33 40 0 118 0
28AUG26 22.00 C 0.80 0.80 0.59 0.62 -0.26 40 67 155 -59
28AUG26 23.00 C 0.00 0.00 0.00 0.41 -0.21 40 0 60 0
28AUG26 24.00 C 0.42 0.42 0.32 0.27 -0.16 40 122 306 +122
28AUG26 25.00 C 0.00 0.00 0.00 0.17 -0.12 40 0 133 0
28AUG26 26.00 C 0.26 0.26 0.21 0.11 -0.09 40 30 50 +25
28AUG26 27.00 C 0.19 0.19 0.19 0.07 -0.06 40 9 18 +9
28AUG26 28.00 C 0.15 0.15 0.15 0.04 -0.05 40 9 12 +6
28AUG26 29.00 C 0.13 0.13 0.10 0.03 -0.03 41 18 56 +5
28AUG26 30.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 33 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 8 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 121 0
29SEP26 10.50 C 0.00 0.00 0.00 9.18 -0.52 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 8.71 -0.50 55 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 8.23 -0.57 54 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.74 -0.50 51 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 7.24 -0.54 47 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.63 -0.69 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.25 -0.57 40 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.79 -0.57 41 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.32 -0.62 40 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.87 -0.60 39 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 4.43 -0.55 39 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 4.01 -0.59 38 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 3.61 -0.59 38 0 220 0
29SEP26 17.00 C 0.00 0.00 0.00 3.24 -0.54 38 0 754 0
29SEP26 17.50 C 0.00 0.00 0.00 2.88 -0.52 38 0 101 0
29SEP26 18.00 C 0.00 0.00 0.00 2.53 -0.50 37 0 218 0
29SEP26 18.50 C 0.00 0.00 0.00 2.27 -0.37 39 0 69 0
29SEP26 19.00 C 2.00 2.00 2.00 1.98 -0.48 38 4 155 0
29SEP26 19.50 C 0.00 0.00 0.00 1.76 -0.42 39 0 201 0
29SEP26 20.00 C 1.88 1.88 1.56 1.56 -0.38 40 16 236 -14
29SEP26 21.00 C 1.16 1.16 1.16 1.19 -0.34 40 15 148 +9
29SEP26 22.00 C 1.10 1.10 1.07 0.90 -0.28 40 27 209 +27
29SEP26 23.00 C 0.84 0.84 0.65 0.66 -0.23 40 46 233 +36
29SEP26 24.00 C 0.64 0.64 0.63 0.47 -0.20 40 22 524 0
29SEP26 25.00 C 0.52 0.52 0.50 0.34 -0.15 40 19 177 +7
29SEP26 26.00 C 0.41 0.42 0.30 0.24 -0.12 40 27 154 +5
29SEP26 27.00 C 0.33 0.34 0.27 0.16 -0.10 40 22 61 +18
29SEP26 28.00 C 0.27 0.27 0.27 0.11 -0.08 40 30 155 +10
29SEP26 29.00 C 0.23 0.23 0.23 0.08 -0.06 40 21 144 -21
29SEP26 30.00 C 0.19 0.19 0.19 0.06 -0.04 41 10 75 +6
29SEP26 31.00 C 0.00 0.00 0.00 0.04 -0.03 41 0 47 0
29SEP26 32.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 98 0
29SEP26 33.00 C 0.10 0.10 0.10 0.02 -0.02 41 4 40 -4
29SEP26 34.00 C 0.10 0.12 0.08 0.01 -0.02 40 2,086 441 +347
30DEC26 10.50 C 0.00 0.00 0.00 9.20 -0.66 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 8.72 -0.65 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 8.25 -0.72 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.79 -0.71 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.45 -0.59 44 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 7.00 -0.59 43 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.55 -0.60 42 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.12 -0.50 42 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.71 -0.58 42 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.31 -0.54 41 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 4.92 -0.52 41 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 4.56 -0.51 41 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 4.19 -0.56 40 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 3.86 -0.53 40 0 594 0
30DEC26 17.50 C 0.00 0.00 0.00 3.55 -0.46 40 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 3.29 -0.43 41 0 46 0
30DEC26 18.50 C 0.00 0.00 0.00 2.92 -0.47 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.76 -0.39 41 0 348 0
30DEC26 19.50 C 0.00 0.00 0.00 2.49 -0.42 40 0 367 0
30DEC26 20.00 C 2.61 2.61 2.61 2.28 -0.41 40 15 332 +10
30DEC26 21.00 C 0.00 0.00 0.00 1.92 -0.36 41 0 45 0
30DEC26 22.00 C 1.58 1.58 1.58 1.59 -0.31 41 15 42 +15
30DEC26 23.00 C 0.00 0.00 0.00 1.33 -0.25 41 0 88 0
30DEC26 24.00 C 0.00 0.00 0.00 1.08 -0.23 41 0 24 0
30DEC26 25.00 C 1.14 1.14 1.14 0.88 -0.20 41 1 86 0
30DEC26 26.00 C 0.00 0.00 0.00 0.71 -0.18 41 0 34 0
30DEC26 27.00 C 0.00 0.00 0.00 0.57 -0.16 41 0 23 0
30DEC26 28.00 C 0.57 0.57 0.57 0.46 -0.14 41 3 51 0
30DEC26 29.00 C 0.58 0.58 0.58 0.37 -0.12 41 7 11 0
30DEC26 30.00 C 0.50 0.50 0.50 0.30 -0.10 41 6 27 -1
30DEC26 31.00 C 0.00 0.00 0.00 0.24 -0.08 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.19 -0.07 41 0 17 0
30DEC26 33.00 C 0.33 0.33 0.33 0.15 -0.06 41 10 32 0
30DEC26 34.00 C 0.00 0.00 0.00 0.12 -0.05 41 0 31 0
30MAR27 10.50 C 0.00 0.00 0.00 9.38 -0.63 40 0 6 0
30MAR27 11.00 C 0.00 0.00 0.00 8.92 -0.65 40 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 8.46 -0.64 39 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 8.02 -0.67 39 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 7.69 -0.56 44 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 7.24 -0.63 42 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.82 -0.59 42 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 6.46 -0.48 42 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 6.07 -0.58 42 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.62 -0.65 40 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 5.34 -0.56 41 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 4.99 -0.56 41 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 4.67 -0.53 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.29 -0.60 40 0 215 0
30MAR27 17.50 C 0.00 0.00 0.00 4.10 -0.48 41 0 200 0
30MAR27 18.00 C 0.00 0.00 0.00 3.81 -0.48 41 0 38 0
30MAR27 18.50 C 0.00 0.00 0.00 3.56 -0.41 41 0 131 0
30MAR27 19.00 C 3.29 3.29 3.29 3.29 -0.46 41 1 128 0
30MAR27 19.50 C 0.00 0.00 0.00 3.06 -0.44 41 0 100 0
30MAR27 20.00 C 0.00 0.00 0.00 2.85 -0.42 41 0 218 0
30MAR27 21.00 C 0.00 0.00 0.00 2.48 -0.36 41 0 135 0
30MAR27 22.00 C 0.00 0.00 0.00 2.15 -0.31 41 0 21 0
30MAR27 23.00 C 2.13 2.13 2.13 1.86 -0.27 41 15 18 +15
30MAR27 24.00 C 0.00 0.00 0.00 1.59 -0.25 41 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 1.36 -0.22 41 0 6 0
30MAR27 26.00 C 0.00 0.00 0.00 1.16 -0.20 41 0 6 0
30MAR27 27.00 C 0.00 0.00 0.00 0.99 -0.18 41 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 0.84 -0.16 41 0 5 0
30MAR27 29.00 C 0.00 0.00 0.00 0.71 -0.15 41 0 1 0
30MAR27 30.00 C 0.00 0.00 0.00 0.61 -0.12 41 0 36 0
30MAR27 31.00 C 0.00 0.00 0.00 0.51 -0.12 41 0 0 0
30MAR27 32.00 C 0.68 0.68 0.68 0.44 -0.10 41 5 5 +5
30MAR27 33.00 C 0.61 0.61 0.61 0.37 -0.09 41 5 6 +5
30MAR27 34.00 C 0.54 0.54 0.48 0.31 -0.08 41 12 24 +11
29JUN27 13.50 C 0.00 0.00 0.00 7.12 -0.53 45 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 6.72 -0.55 44 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 6.27 -0.62 42 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 6.03 -0.50 44 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 5.69 -0.49 44 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.28 -0.57 42 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.05 -0.48 43 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.77 -0.45 43 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.44 -0.49 42 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 4.24 -0.41 43 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 3.94 -0.44 42 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.71 -0.43 42 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 3.49 -0.40 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.30 -0.36 43 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.92 -0.33 43 0 0 0
29JUN27 22.00 C 2.60 2.60 2.60 2.58 -0.30 43 2 2 +2
29JUN27 23.00 C 0.00 0.00 0.00 2.26 -0.27 43 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.98 -0.26 42 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.73 -0.24 42 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 1.52 -0.22 42 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.32 -0.22 42 0 18 0
29JUN27 28.00 C 0.00 0.00 0.00 1.17 -0.18 42 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.01 - 42 0 0 -
TOTAL CALL 4,892 22,067 +1,683
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 138 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 1 68 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 110 0 126 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 102 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 94 2 108 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 86 0 250 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 79 0 527 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 71 0 355 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 64 0 523 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 397 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 3 3,269 -3
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 564 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 854 0
29JUN26 17.50 P 0.05 0.05 0.03 0.03 -0.01 37 20 342 -5
29JUN26 18.00 P 0.09 0.09 0.07 0.07 0.00 37 47 344 +4
29JUN26 18.50 P 0.15 0.20 0.12 0.15 +0.02 36 61 408 -6
29JUN26 19.00 P 0.25 0.31 0.21 0.28 +0.04 36 78 1,142 -10
29JUN26 19.50 P 0.38 0.47 0.38 0.50 +0.11 37 398 674 +243
29JUN26 20.00 P 0.65 0.85 0.60 0.78 +0.17 37 182 980 +64
29JUN26 21.00 P 1.26 1.55 1.26 1.56 +0.32 40 103 401 +88
29JUN26 22.00 P 0.00 0.00 0.00 2.43 +0.37 34 0 414 0
29JUN26 23.00 P 3.10 3.10 3.10 3.45 +0.45 51 2 250 -2
29JUN26 24.00 P 4.05 4.05 4.05 4.49 +0.53 71 2 16 -136
29JUN26 25.00 P 5.05 5.05 5.05 5.48 +0.52 80 2 0 -150
29JUN26 26.00 P 0.00 0.00 0.00 6.43 +0.47 72 0 0 -47
29JUN26 27.00 P 0.00 0.00 0.00 7.60 +0.64 122 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.42 +0.44 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.42 +0.44 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.42 +0.38 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.49 +0.53 135 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.42 +0.38 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.52 +0.56 157 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.43 +0.47 127 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 31 0
30JUL26 14.50 P 0.04 0.04 0.04 0.01 -0.01 39 17 55 +15
30JUL26 15.00 P 0.06 0.06 0.06 0.02 -0.01 39 2 41 -2
30JUL26 15.50 P 0.00 0.00 0.00 0.04 0.00 39 0 49 0
30JUL26 16.00 P 0.11 0.11 0.09 0.07 0.00 39 3 365 0
30JUL26 16.50 P 0.13 0.13 0.13 0.11 0.00 38 1 102 0
30JUL26 17.00 P 0.20 0.22 0.18 0.18 0.00 38 35 152 +31
30JUL26 17.50 P 0.27 0.28 0.27 0.27 +0.01 38 24 151 +13
30JUL26 18.00 P 0.39 0.43 0.38 0.40 +0.04 39 45 154 +16
30JUL26 18.50 P 0.52 0.57 0.49 0.56 +0.07 39 198 330 +91
30JUL26 19.00 P 0.73 0.79 0.66 0.76 +0.11 39 150 281 +79
30JUL26 19.50 P 0.80 1.00 0.80 1.00 +0.14 39 46 90 +39
30JUL26 20.00 P 1.18 1.25 1.12 1.28 +0.19 39 46 110 +26
30JUL26 21.00 P 1.83 1.84 1.76 1.96 +0.23 41 5 142 -2
30JUL26 22.00 P 0.00 0.00 0.00 2.75 +0.32 42 0 62 0
30JUL26 23.00 P 3.30 3.30 3.30 3.64 +0.41 45 2 51 +2
30JUL26 24.00 P 4.20 4.20 4.20 4.59 +0.50 49 2 85 0
30JUL26 25.00 P 5.10 5.10 5.10 5.48 +0.48 46 2 134 +2
30JUL26 26.00 P 0.00 0.00 0.00 6.45 +0.42 48 0 72 0
30JUL26 27.00 P 0.00 0.00 0.00 7.60 +0.64 69 0 0 -30
30JUL26 28.00 P 0.00 0.00 0.00 8.44 +0.46 56 0 0 -55
30JUL26 29.00 P 0.00 0.00 0.00 9.55 +0.57 75 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.56 +0.52 81 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.56 +0.60 86 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 12.56 +0.52 90 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 13.56 +0.60 95 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 14.56 +0.60 99 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
28AUG26 14.00 P 0.06 0.06 0.06 0.04 0.00 41 1 1 +1
28AUG26 14.50 P 0.00 0.00 0.00 0.06 0.00 40 0 13 0
28AUG26 15.00 P 0.00 0.00 0.00 0.09 -0.01 40 0 44 0
28AUG26 15.50 P 0.00 0.00 0.00 0.14 0.00 40 0 49 0
28AUG26 16.00 P 0.00 0.00 0.00 0.20 0.00 40 0 79 0
28AUG26 16.50 P 0.27 0.27 0.27 0.28 0.00 40 15 124 +15
28AUG26 17.00 P 0.35 0.38 0.35 0.39 +0.03 40 19 75 +4
28AUG26 17.50 P 0.51 0.51 0.50 0.52 +0.04 40 4 48 -1
28AUG26 18.00 P 0.61 0.61 0.61 0.68 +0.07 40 1 92 0
28AUG26 18.50 P 0.00 0.00 0.00 0.86 +0.08 40 0 90 0
28AUG26 19.00 P 1.01 1.10 0.95 1.08 +0.11 40 5 189 -1
28AUG26 19.50 P 1.16 1.29 1.16 1.33 +0.14 40 2 133 -1
28AUG26 20.00 P 1.53 1.53 1.41 1.62 +0.18 41 17 90 +14
28AUG26 21.00 P 2.08 2.15 2.04 2.26 +0.23 41 3 34 +3
28AUG26 22.00 P 2.95 2.95 2.95 3.01 +0.30 43 1 49 0
28AUG26 23.00 P 0.00 0.00 0.00 3.73 +0.21 40 0 21 0
28AUG26 24.00 P 0.00 0.00 0.00 4.73 +0.38 46 0 1 0
28AUG26 25.00 P 0.00 0.00 0.00 5.59 +0.36 45 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.56 +0.44 48 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.60 +0.62 55 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.59 +0.61 59 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.55 +0.57 60 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.59 +0.55 67 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 11.56 +0.56 69 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 12.56 +0.52 72 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 58 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 89 0
29SEP26 12.00 P 0.06 0.06 0.06 0.02 0.00 43 1 96 -1
29SEP26 12.50 P 0.00 0.00 0.00 0.03 0.00 42 0 121 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 0.00 41 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 0.06 0.00 40 0 293 0
29SEP26 14.00 P 0.00 0.00 0.00 0.09 0.00 40 0 274 0
29SEP26 14.50 P 0.00 0.00 0.00 0.13 0.00 40 0 160 0
29SEP26 15.00 P 0.00 0.00 0.00 0.18 0.00 40 0 152 0
29SEP26 15.50 P 0.00 0.00 0.00 0.25 0.00 40 0 230 0
29SEP26 16.00 P 0.00 0.00 0.00 0.34 +0.01 40 0 283 0
29SEP26 16.50 P 0.00 0.00 0.00 0.45 +0.03 40 0 581 0
29SEP26 17.00 P 0.54 0.54 0.54 0.58 +0.05 40 19 1,017 +15
29SEP26 17.50 P 0.70 0.70 0.70 0.73 +0.07 40 10 222 +10
29SEP26 18.00 P 0.00 0.00 0.00 0.90 +0.07 40 0 218 0
29SEP26 18.50 P 0.00 0.00 0.00 1.10 +0.09 40 0 190 0
29SEP26 19.00 P 1.28 1.28 1.28 1.33 +0.12 40 2 158 0
29SEP26 19.50 P 0.00 0.00 0.00 1.59 +0.15 40 0 121 0
29SEP26 20.00 P 1.78 1.89 1.75 1.86 +0.16 40 4 145 -4
29SEP26 21.00 P 2.36 2.43 2.26 2.51 +0.23 41 18 118 -3
29SEP26 22.00 P 3.09 3.09 2.94 3.24 +0.30 42 3 69 +3
29SEP26 23.00 P 0.00 0.00 0.00 4.03 +0.34 43 0 728 0
29SEP26 24.00 P 0.00 0.00 0.00 4.88 +0.41 44 0 65 0
29SEP26 25.00 P 0.00 0.00 0.00 5.77 +0.46 46 0 33 0
29SEP26 26.00 P 0.00 0.00 0.00 6.67 +0.49 46 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.60 +0.52 47 0 48 0
29SEP26 28.00 P 0.00 0.00 0.00 8.59 +0.52 51 0 40 0
29SEP26 29.00 P 0.00 0.00 0.00 9.55 +0.56 52 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 10.60 +0.56 58 0 28 0
29SEP26 31.00 P 0.00 0.00 0.00 11.56 +0.56 59 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.56 +0.52 62 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.56 +0.60 65 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.56 +0.60 68 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.03 0.00 42 0 3 0
30DEC26 11.00 P 0.00 0.00 0.00 0.05 0.00 42 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.07 0.00 42 0 14 0
30DEC26 12.00 P 0.00 0.00 0.00 0.09 0.00 41 0 73 0
30DEC26 12.50 P 0.00 0.00 0.00 0.13 0.00 41 0 33 0
30DEC26 13.00 P 0.00 0.00 0.00 0.18 +0.01 41 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.24 +0.01 41 0 45 0
30DEC26 14.00 P 0.00 0.00 0.00 0.31 +0.01 41 0 56 0
30DEC26 14.50 P 0.00 0.00 0.00 0.40 +0.02 41 0 130 0
30DEC26 15.00 P 0.00 0.00 0.00 0.50 +0.02 41 0 102 0
30DEC26 15.50 P 0.00 0.00 0.00 0.62 +0.03 41 0 165 0
30DEC26 16.00 P 0.00 0.00 0.00 0.75 +0.05 41 0 224 0
30DEC26 16.50 P 0.00 0.00 0.00 0.89 +0.05 41 0 96 0
30DEC26 17.00 P 0.98 1.00 0.98 1.06 +0.08 41 3 831 +1
30DEC26 17.50 P 1.16 1.16 1.16 1.24 +0.09 41 1 90 0
30DEC26 18.00 P 1.39 1.39 1.39 1.45 +0.12 41 1 32 0
30DEC26 18.50 P 0.00 0.00 0.00 1.67 +0.13 41 0 76 0
30DEC26 19.00 P 0.00 0.00 0.00 1.90 +0.14 40 0 70 0
30DEC26 19.50 P 0.00 0.00 0.00 2.17 +0.16 41 0 346 0
30DEC26 20.00 P 2.31 2.31 2.31 2.44 +0.17 40 15 339 0
30DEC26 21.00 P 3.02 3.02 3.02 3.08 +0.23 41 1 82 +1
30DEC26 22.00 P 3.55 3.55 3.55 3.76 +0.28 42 15 31 +15
30DEC26 23.00 P 0.00 0.00 0.00 4.56 +0.35 43 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 5.27 +0.33 42 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 6.10 +0.29 43 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 6.96 +0.38 44 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 7.87 +0.39 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.84 +0.52 47 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 9.72 +0.50 47 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.66 +0.52 48 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.61 +0.54 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.56 +0.48 49 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.56 +0.52 51 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.60 +0.57 55 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.09 +0.01 42 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.12 +0.01 41 0 11 0
30MAR27 11.50 P 0.00 0.00 0.00 0.16 +0.01 41 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.21 +0.01 41 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.27 +0.01 41 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 0.35 +0.02 41 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.43 +0.02 41 0 4 0
30MAR27 14.00 P 0.55 0.55 0.55 0.54 +0.03 41 1 86 +1
30MAR27 14.50 P 0.00 0.00 0.00 0.65 +0.03 41 0 46 0
30MAR27 15.00 P 0.00 0.00 0.00 0.78 +0.05 41 0 370 0
30MAR27 15.50 P 0.00 0.00 0.00 0.91 +0.05 41 0 232 0
30MAR27 16.00 P 0.00 0.00 0.00 1.06 +0.06 41 0 52 0
30MAR27 16.50 P 1.15 1.15 1.15 1.24 +0.07 41 1 29 0
30MAR27 17.00 P 0.00 0.00 0.00 1.41 +0.07 41 0 305 0
30MAR27 17.50 P 0.00 0.00 0.00 1.60 +0.10 40 0 285 0
30MAR27 18.00 P 0.00 0.00 0.00 1.83 +0.13 40 0 43 0
30MAR27 18.50 P 0.00 0.00 0.00 2.07 +0.16 41 0 205 0
30MAR27 19.00 P 0.00 0.00 0.00 2.32 +0.17 40 0 136 0
30MAR27 19.50 P 0.00 0.00 0.00 2.58 +0.17 41 0 150 0
30MAR27 20.00 P 0.00 0.00 0.00 2.87 +0.21 41 0 347 0
30MAR27 21.00 P 0.00 0.00 0.00 3.48 +0.23 41 0 286 0
30MAR27 22.00 P 0.00 0.00 0.00 4.15 +0.25 41 0 6 0
30MAR27 23.00 P 0.00 0.00 0.00 4.87 +0.27 42 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 5.61 +0.23 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.41 +0.29 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.34 +0.46 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.09 +0.39 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.00 +0.46 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.85 +0.44 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.83 +0.53 46 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.75 +0.50 46 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.68 +0.51 46 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.62 +0.55 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.60 +0.57 48 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.74 +0.04 42 0 1 0
29JUN27 14.00 P 0.00 0.00 0.00 0.85 +0.04 41 0 9 0
29JUN27 14.50 P 0.98 0.98 0.98 1.01 +0.08 42 1 4 +1
29JUN27 15.00 P 1.05 1.05 1.05 1.15 +0.05 41 1 1 0
29JUN27 15.50 P 0.00 0.00 0.00 1.31 +0.06 41 0 0 0
29JUN27 16.00 P 1.43 1.43 1.43 1.48 +0.06 41 1 3 +1
29JUN27 16.50 P 0.00 0.00 0.00 1.69 +0.08 41 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.89 +0.07 41 0 2 0
29JUN27 17.50 P 2.10 2.10 2.10 2.11 +0.09 41 1 1 +1
29JUN27 18.00 P 2.25 2.25 2.25 2.36 +0.11 41 2 2 +2
29JUN27 18.50 P 0.00 0.00 0.00 2.60 +0.11 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.88 +0.14 41 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 3.13 +0.14 40 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.41 +0.13 40 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.01 +0.17 40 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.66 +0.19 40 0 20 0
29JUN27 23.00 P 0.00 0.00 0.00 5.36 +0.25 40 0 35 0
29JUN27 24.00 P 0.00 0.00 0.00 6.07 +0.25 40 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.85 +0.31 40 0 12 0
29JUN27 26.00 P 0.00 0.00 0.00 7.73 +0.42 42 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.44 +0.35 40 0 20 0
29JUN27 28.00 P 0.00 0.00 0.00 9.40 +0.43 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.25 - 43 0 0 -
TOTAL PUT 1,648 27,117 +342
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$ 9.66
29JUN26 4.90 C 0.00 0.00 0.00 4.80 +0.19 198 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.67 +0.16 144 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.45 +0.19 180 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.20 +0.19 168 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.95 +0.19 156 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.70 +0.19 145 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.42 +0.16 95 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.20 +0.19 123 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.95 +0.19 113 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.70 +0.19 103 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.45 +0.19 94 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.17 +0.16 56 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.92 +0.16 48 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.67 +0.16 41 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.46 +0.20 61 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.17 +0.15 28 0 1 0
29JUN26 8.75 C 0.00 0.00 0.00 0.94 +0.15 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.71 +0.13 34 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.49 +0.10 30 0 15 0
29JUN26 9.50 C 0.27 0.35 0.27 0.35 +0.09 35 30 39 +28
29JUN26 9.75 C 0.20 0.23 0.20 0.20 +0.05 32 45 57 -15
29JUN26 10.00 C 0.00 0.00 0.00 0.12 +0.03 33 0 108 0
29JUN26 10.50 C 0.00 0.00 0.00 0.04 +0.02 36 0 269 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 298 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 79 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 66 0 61 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 74 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 0.00 116 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.75 +0.22 66 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.45 +0.19 44 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.26 +0.25 56 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.01 +0.25 50 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.75 +0.22 43 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.51 +0.20 39 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.29 +0.15 38 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.06 +0.12 34 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.87 +0.10 34 0 0 0
30JUL26 9.25 C 0.71 0.73 0.71 0.72 +0.11 35 26 26 +26
30JUL26 9.50 C 0.00 0.00 0.00 0.55 +0.08 33 0 43 0
30JUL26 9.75 C 0.00 0.00 0.00 0.43 +0.06 34 0 66 0
30JUL26 10.00 C 0.36 0.36 0.36 0.34 +0.05 35 11 51 0
30JUL26 10.50 C 0.00 0.00 0.00 0.18 +0.02 34 0 105 0
30JUL26 11.00 C 0.17 0.17 0.17 0.09 +0.01 34 3 81 +3
30JUL26 11.50 C 0.00 0.00 0.00 0.05 +0.01 35 0 23 0
30JUL26 12.00 C 0.00 0.00 0.00 0.02 0.00 34 0 16 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 35 0 74 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 12 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.75 +0.22 53 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 2.49 +0.21 46 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.26 +0.21 45 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.02 +0.20 42 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.79 +0.19 40 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.61 +0.22 43 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.39 +0.14 40 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.19 +0.12 39 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.00 +0.11 37 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.85 +0.10 37 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.72 +0.09 38 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.60 +0.08 38 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.50 +0.07 38 0 52 0
28AUG26 10.50 C 0.00 0.00 0.00 0.33 +0.04 38 0 153 0
28AUG26 11.00 C 0.00 0.00 0.00 0.22 +0.02 38 0 55 0
28AUG26 11.50 C 0.00 0.00 0.00 0.15 +0.03 39 0 45 0
28AUG26 12.00 C 0.12 0.16 0.12 0.09 +0.01 39 48 941 -46
28AUG26 12.50 C 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.98 +0.20 65 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.73 +0.20 60 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.48 +0.20 56 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.26 +0.24 57 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.00 +0.23 51 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.75 +0.21 46 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.52 +0.22 45 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.29 +0.22 44 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.08 +0.23 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.86 +0.22 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.65 +0.21 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.47 +0.20 40 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.28 +0.13 39 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.09 +0.12 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.93 +0.09 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.79 +0.07 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.68 +0.07 36 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.58 +0.05 36 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 0.42 +0.05 36 0 63 0
29SEP26 11.00 C 0.00 0.00 0.00 0.31 +0.04 37 0 84 0
29SEP26 11.50 C 0.00 0.00 0.00 0.22 +0.03 38 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.15 +0.02 37 0 493 0
29SEP26 12.50 C 0.00 0.00 0.00 0.10 +0.01 37 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.07 +0.01 38 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.05 +0.01 38 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 11 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.00 +0.22 52 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.76 +0.23 50 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.52 +0.23 47 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.26 +0.21 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.01 +0.18 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.79 +0.18 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.58 +0.18 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.37 +0.18 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.18 +0.18 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.99 +0.17 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.81 +0.15 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.64 +0.14 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.49 +0.14 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.34 +0.12 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.21 +0.08 36 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 1.10 +0.08 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.97 +0.09 36 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.87 +0.08 36 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 0.70 +0.07 36 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.55 +0.04 36 0 203 0
30DEC26 11.50 C 0.00 0.00 0.00 0.44 +0.03 36 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.36 +0.04 37 0 4 0
30DEC26 12.50 C 0.00 0.00 0.00 0.27 +0.02 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.21 +0.02 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.16 +0.02 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.13 +0.02 37 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.10 +0.02 37 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.08 +0.01 37 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.92 +0.18 38 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.72 +0.17 38 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.55 +0.18 38 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.38 +0.18 38 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 2.19 +0.15 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.03 +0.15 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.88 +0.15 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.73 +0.14 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.60 +0.14 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.46 +0.12 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.33 +0.10 36 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 1.22 +0.07 36 0 21 0
30MAR27 10.00 C 0.00 0.00 0.00 1.13 +0.12 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.91 +0.06 35 0 20 0
30MAR27 11.00 C 0.00 0.00 0.00 0.75 +0.04 35 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.62 +0.01 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.55 +0.04 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.45 +0.03 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.37 +0.03 36 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.30 +0.02 36 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.25 +0.02 36 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.20 +0.01 36 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.16 +0.01 36 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.14 +0.01 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.11 +0.01 36 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.07 +0.17 38 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.85 +0.12 37 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.68 +0.13 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.51 +0.11 37 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.35 +0.16 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.21 +0.17 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.05 +0.15 36 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.90 +0.13 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.79 +0.14 36 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.64 +0.10 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.54 +0.11 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.43 +0.10 36 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 1.32 +0.09 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.14 +0.07 36 0 1 0
29JUN27 11.00 C 0.00 0.00 0.00 0.98 +0.07 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.84 +0.05 36 0 2 0
29JUN27 12.00 C 0.00 0.00 0.00 0.72 +0.05 36 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.62 +0.04 36 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.54 +0.05 37 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.45 +0.03 36 0 5 0
29JUN27 14.00 C 0.00 0.00 0.00 0.38 +0.02 36 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.33 +0.03 36 0 4 0
TOTAL CALL 163 4,462 -4
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 159 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 138 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 128 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 118 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 109 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 100 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 92 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 84 0 9 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 76 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 53 0 18 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 77 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 174 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 -0.02 31 0 127 0
29JUN26 9.00 P 0.00 0.00 0.00 0.04 -0.02 34 0 57 0
29JUN26 9.25 P 0.06 0.11 0.06 0.09 -0.04 34 38 163 +18
29JUN26 9.50 P 0.11 0.26 0.11 0.17 -0.07 33 47 60 -16
29JUN26 9.75 P 0.00 0.00 0.00 0.30 -0.09 35 10 103 0
29JUN26 10.00 P 0.00 0.00 0.00 0.45 -0.12 33 0 110 0
29JUN26 10.50 P 0.00 0.00 0.00 0.89 -0.12 41 0 234 0
29JUN26 11.00 P 0.00 0.00 0.00 1.34 -0.21 0 0 240 0
29JUN26 11.50 P 0.00 0.00 0.00 1.87 -0.13 61 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.37 -0.16 73 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 2.84 -0.19 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.37 -0.16 93 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.84 -0.19 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.34 -0.19 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.87 -0.16 120 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.34 -0.19 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.87 -0.16 135 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.34 -0.19 0 0 0 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 1 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30JUL26 7.75 P 0.00 0.00 0.00 0.02 -0.01 37 0 12 0
30JUL26 8.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 1 0
30JUL26 8.25 P 0.00 0.00 0.00 0.05 -0.02 35 0 28 0
30JUL26 8.50 P 0.00 0.00 0.00 0.08 -0.03 35 0 10 0
30JUL26 8.75 P 0.12 0.12 0.12 0.12 -0.04 34 10 60 0
30JUL26 9.00 P 0.00 0.00 0.00 0.18 -0.06 34 0 43 0
30JUL26 9.25 P 0.00 0.00 0.00 0.27 -0.06 34 0 45 0
30JUL26 9.50 P 0.40 0.40 0.40 0.38 -0.09 35 30 34 -7
30JUL26 9.75 P 0.48 0.49 0.48 0.49 -0.12 34 30 249 +30
30JUL26 10.00 P 0.00 0.00 0.00 0.66 -0.09 35 0 54 0
30JUL26 10.50 P 0.00 0.00 0.00 1.02 -0.10 36 0 4 0
30JUL26 11.00 P 0.00 0.00 0.00 1.41 -0.19 35 0 41 0
30JUL26 11.50 P 0.00 0.00 0.00 1.87 -0.20 36 0 8 0
30JUL26 12.00 P 0.00 0.00 0.00 2.37 -0.18 42 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 2.84 -0.21 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.37 -0.16 54 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.84 -0.19 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.34 -0.19 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.87 -0.16 69 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.34 -0.19 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.87 -0.16 78 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.34 -0.19 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.03 -0.01 38 0 2 0
28AUG26 7.50 P 0.00 0.00 0.00 0.06 -0.01 40 0 4 0
28AUG26 7.75 P 0.00 0.00 0.00 0.08 -0.03 38 0 12 0
28AUG26 8.00 P 0.00 0.00 0.00 0.12 -0.03 39 0 3 0
28AUG26 8.25 P 0.00 0.00 0.00 0.17 -0.04 39 0 1 0
28AUG26 8.50 P 0.00 0.00 0.00 0.23 -0.04 38 0 3 0
28AUG26 8.75 P 0.00 0.00 0.00 0.31 -0.04 39 0 61 0
28AUG26 9.00 P 0.00 0.00 0.00 0.40 -0.06 39 0 7 0
28AUG26 9.25 P 0.00 0.00 0.00 0.51 -0.08 39 10 25 +10
28AUG26 9.50 P 0.00 0.00 0.00 0.64 -0.09 39 0 72 0
28AUG26 9.75 P 0.72 0.72 0.72 0.78 -0.08 40 11 75 +11
28AUG26 10.00 P 0.91 0.91 0.91 0.92 -0.09 39 15 60 +15
28AUG26 10.50 P 0.00 0.00 0.00 1.26 -0.15 39 0 40 0
28AUG26 11.00 P 0.00 0.00 0.00 1.63 -0.19 38 0 26 0
28AUG26 11.50 P 0.00 0.00 0.00 2.07 -0.19 39 0 27 0
28AUG26 12.00 P 0.00 0.00 0.00 2.57 -0.12 45 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.05 -0.16 49 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.46 -0.25 41 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.94 -0.27 40 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.43 -0.27 41 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.97 -0.22 56 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.46 -0.22 57 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.94 -0.24 56 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.44 -0.23 60 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 0.00 39 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 0.00 38 0 6 0
29SEP26 7.00 P 0.08 0.08 0.08 0.05 -0.01 39 1 25 0
29SEP26 7.25 P 0.00 0.00 0.00 0.07 -0.01 38 0 19 0
29SEP26 7.50 P 0.13 0.13 0.13 0.09 -0.03 37 1 25 0
29SEP26 7.75 P 0.00 0.00 0.00 0.13 -0.03 37 0 27 0
29SEP26 8.00 P 0.00 0.00 0.00 0.18 -0.03 37 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.24 -0.04 37 0 23 0
29SEP26 8.50 P 0.00 0.00 0.00 0.31 -0.05 37 0 9 0
29SEP26 8.75 P 0.00 0.00 0.00 0.40 -0.06 38 0 25 0
29SEP26 9.00 P 0.00 0.00 0.00 0.50 -0.07 38 0 26 0
29SEP26 9.25 P 0.00 0.00 0.00 0.61 -0.08 38 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.74 -0.09 38 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.88 -0.09 38 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 1.02 -0.08 38 0 8 0
29SEP26 10.50 P 0.00 0.00 0.00 1.36 -0.13 38 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 1.74 -0.15 39 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.17 -0.15 41 0 400 0
29SEP26 12.00 P 2.42 2.42 2.42 2.63 -0.14 43 15 404 -15
29SEP26 12.50 P 0.00 0.00 0.00 3.05 -0.20 42 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 3.54 -0.19 45 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.99 -0.23 43 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.47 -0.23 44 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.97 -0.22 48 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.46 -0.22 49 0 7 0
29SEP26 15.50 P 0.00 0.00 0.00 5.94 -0.24 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.44 -0.23 51 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 0.00 39 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 0.00 38 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.05 -0.01 37 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.07 -0.01 37 0 10 0
30DEC26 6.75 P 0.00 0.00 0.00 0.10 -0.01 37 0 12 0
30DEC26 7.00 P 0.00 0.00 0.00 0.13 -0.02 37 0 27 0
30DEC26 7.25 P 0.00 0.00 0.00 0.17 -0.02 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.22 -0.03 37 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.28 -0.03 37 0 3 0
30DEC26 8.00 P 0.00 0.00 0.00 0.35 -0.03 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.43 -0.04 37 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.51 -0.06 37 0 2 0
30DEC26 8.75 P 0.00 0.00 0.00 0.62 -0.05 37 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.72 -0.07 37 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 0.85 -0.07 37 0 28 0
30DEC26 9.50 P 0.00 0.00 0.00 0.96 -0.09 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.10 -0.10 37 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.26 -0.10 37 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.58 -0.12 37 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 1.94 -0.13 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.33 -0.15 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.74 -0.16 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.16 -0.18 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.60 -0.20 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.07 -0.19 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.54 -0.19 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.01 -0.20 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.50 -0.20 43 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.94 -0.24 38 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.44 -0.24 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.22 -0.03 36 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.27 -0.03 36 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 0.33 -0.04 36 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.40 -0.05 36 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.48 -0.06 36 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 0.57 -0.06 37 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 0.67 -0.06 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.78 -0.06 37 0 13 0
30MAR27 9.00 P 0.00 0.00 0.00 0.89 -0.08 37 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.02 -0.07 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.10 -0.13 36 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 1.23 -0.12 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.38 -0.15 35 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.74 -0.13 37 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.08 -0.15 37 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.46 -0.15 37 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 2.85 -0.17 37 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.25 -0.18 37 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.68 -0.18 37 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.13 -0.18 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.56 -0.21 37 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.04 -0.20 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.52 -0.20 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.00 -0.18 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.44 -0.24 36 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.32 -0.03 37 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.39 -0.03 37 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.46 -0.04 37 0 4 0
29JUN27 7.75 P 0.00 0.00 0.00 0.55 -0.04 37 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.63 -0.05 37 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 0.73 -0.05 37 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.84 -0.05 38 0 1 0
29JUN27 8.75 P 0.00 0.00 0.00 0.95 -0.06 38 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.07 -0.07 38 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.20 -0.07 38 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.33 -0.08 38 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.47 -0.09 38 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.63 -0.08 38 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.93 -0.11 38 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.27 -0.12 38 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.64 -0.13 38 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.01 -0.15 38 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.39 -0.17 38 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.81 -0.16 38 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.22 -0.10 38 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.65 -0.12 38 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.13 -0.11 39 0 0 0
TOTAL PUT 218 4,028 +46
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLI - GANFENG LITHIUM CLOSING PRICE HK$ 60.55
29JUN26 14.00 C 0.00 0.00 0.00 46.56 -1.56 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 46.19 -1.18 361 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 45.71 -1.36 360 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 45.07 -1.50 237 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 44.63 -1.44 306 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 44.15 -1.28 310 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 43.76 -1.31 344 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 43.08 -1.29 238 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 42.59 -1.53 247 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 42.21 -1.16 307 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 41.76 -1.23 315 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 41.11 -1.47 248 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 40.73 -1.14 294 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 39.57 -1.41 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 38.73 -1.26 269 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 37.63 -1.35 223 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 36.70 -1.29 239 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 35.78 -1.10 248 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 34.60 -1.49 177 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 33.67 -1.22 202 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 32.62 -1.37 173 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 31.65 -1.35 178 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 30.81 -1.06 206 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 29.61 -1.50 145 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 28.65 -1.23 155 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 27.67 -1.43 154 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 26.70 -1.32 154 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 25.77 -1.12 159 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 24.59 -1.53 93 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 23.95 -0.94 166 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 22.69 -1.33 125 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 21.79 -1.24 134 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 20.60 -1.51 83 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 19.68 -1.36 104 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 18.88 -1.14 123 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 17.60 -1.50 67 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 16.90 -0.96 111 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 15.60 -1.50 56 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 14.60 -1.34 51 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 13.65 -1.58 66 0 6 0
29JUN26 48.00 C 0.00 0.00 0.00 12.84 -1.39 82 0 4 0
29JUN26 49.00 C 0.00 0.00 0.00 11.92 -1.36 81 0 1 0
29JUN26 50.00 C 0.00 0.00 0.00 10.78 -1.11 65 0 123 0
29JUN26 52.50 C 0.00 0.00 0.00 8.53 -1.19 65 0 112 0
29JUN26 55.00 C 6.50 6.60 6.30 6.40 -1.10 62 15 87 +1
29JUN26 57.50 C 5.25 5.50 4.90 4.87 -1.01 69 21 511 0
29JUN26 60.00 C 3.53 3.95 3.30 3.35 -1.10 66 156 992 -37
29JUN26 62.50 C 2.47 2.47 2.28 2.26 -0.89 67 4 900 -4
29JUN26 65.00 C 1.95 1.95 1.50 1.43 -0.72 66 103 1,036 -6
29JUN26 67.50 C 1.25 1.38 1.11 0.87 -0.55 66 199 469 +39
29JUN26 70.00 C 0.90 1.06 0.74 0.50 -0.40 66 312 1,078 +177
29JUN26 72.50 C 0.53 0.53 0.53 0.28 -0.27 66 7 492 0
29JUN26 75.00 C 0.00 0.00 0.00 0.15 -0.18 66 0 1,479 0
29JUN26 77.50 C 0.00 0.00 0.00 0.08 -0.11 66 0 544 0
29JUN26 80.00 C 0.26 0.26 0.26 0.04 -0.07 66 5 3,291 0
29JUN26 82.50 C 0.00 0.00 0.00 0.02 -0.04 66 0 513 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 -0.03 66 0 557 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 -0.01 71 0 162 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 76 0 576 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 81 0 251 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 85 0 173 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 90 0 277 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 94 0 205 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 98 0 134 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 102 0 112 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 106 0 293 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 109 0 249 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 113 0 398 0
30JUL26 43.00 C 0.00 0.00 0.00 17.90 -1.57 59 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 17.00 -1.56 60 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 16.09 -1.71 60 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 15.17 -1.54 60 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 14.31 -1.54 60 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 13.55 -1.14 62 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 12.66 -1.45 61 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 11.82 -1.29 60 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 10.26 -1.20 65 0 71 0
30JUL26 55.00 C 0.00 0.00 0.00 8.84 -0.95 69 0 90 0
30JUL26 57.50 C 0.00 0.00 0.00 7.11 -1.15 65 0 133 0
30JUL26 60.00 C 6.10 6.57 6.00 5.93 -1.01 66 30 317 +30
30JUL26 62.50 C 5.44 5.44 4.79 4.88 -0.96 67 33 164 +3
30JUL26 65.00 C 4.37 4.56 4.27 3.92 -0.93 66 483 916 +429
30JUL26 67.50 C 3.42 3.42 3.42 3.12 -0.84 66 5 111 +5
30JUL26 70.00 C 0.00 0.00 0.00 2.47 -0.74 66 0 294 0
30JUL26 72.50 C 2.60 2.74 2.60 1.93 -0.65 66 25 342 +25
30JUL26 75.00 C 0.00 0.00 0.00 1.50 -0.56 66 0 691 0
30JUL26 77.50 C 0.00 0.00 0.00 1.16 -0.48 66 0 104 0
30JUL26 80.00 C 0.00 0.00 0.00 0.89 -0.41 66 0 135 0
30JUL26 82.50 C 0.00 0.00 0.00 0.68 -0.34 66 0 78 0
30JUL26 85.00 C 1.07 1.07 1.07 0.52 -0.28 66 25 797 0
30JUL26 87.50 C 0.00 0.00 0.00 0.39 -0.23 65 0 363 0
30JUL26 90.00 C 0.00 0.00 0.00 0.29 -0.20 65 0 807 0
30JUL26 92.50 C 0.00 0.00 0.00 0.22 -0.16 65 0 426 0
30JUL26 95.00 C 0.00 0.00 0.00 0.16 -0.13 65 0 67 0
30JUL26 97.50 C 0.00 0.00 0.00 0.12 -0.10 65 0 59 0
30JUL26 100.00 C 0.00 0.00 0.00 0.09 -0.08 65 0 106 0
30JUL26 102.50 C 0.00 0.00 0.00 0.07 -0.06 66 0 114 0
30JUL26 105.00 C 0.00 0.00 0.00 0.05 -0.05 65 0 86 0
30JUL26 107.50 C 0.00 0.00 0.00 0.04 -0.04 66 0 148 0
30JUL26 110.00 C 0.00 0.00 0.00 0.03 -0.03 66 0 58 0
30JUL26 112.50 C 0.00 0.00 0.00 0.02 -0.03 65 0 775 0
28AUG26 43.00 C 0.00 0.00 0.00 18.56 -1.57 63 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 17.83 -1.42 65 0 0 0
28AUG26 45.00 C 17.00 17.00 17.00 17.05 -1.20 66 4 4 +4
28AUG26 46.00 C 0.00 0.00 0.00 16.32 -0.95 67 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 15.58 -1.18 68 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 14.82 -0.94 67 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 13.90 -0.97 65 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 13.15 -1.06 64 0 4 0
28AUG26 52.50 C 0.00 0.00 0.00 12.06 -0.73 71 0 15 0
28AUG26 55.00 C 0.00 0.00 0.00 10.25 -0.75 67 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 8.84 -1.01 67 0 37 0
28AUG26 60.00 C 7.95 7.95 7.95 7.75 -1.04 68 3 43 +3
28AUG26 62.50 C 6.74 6.74 6.74 6.81 -0.85 69 4 39 +4
28AUG26 65.00 C 0.00 0.00 0.00 5.84 -0.87 69 0 408 0
28AUG26 67.50 C 0.00 0.00 0.00 4.98 -0.80 69 0 118 0
28AUG26 70.00 C 4.90 4.90 4.90 4.24 -0.73 68 8 108 0
28AUG26 72.50 C 4.26 4.26 4.26 3.59 -0.67 68 9 30 0
28AUG26 75.00 C 0.00 0.00 0.00 3.04 -0.61 68 0 120 0
28AUG26 77.50 C 0.00 0.00 0.00 2.56 -0.55 68 0 63 0
28AUG26 80.00 C 0.00 0.00 0.00 2.15 -0.50 68 0 47 0
28AUG26 82.50 C 0.00 0.00 0.00 1.76 -0.49 67 0 58 0
28AUG26 85.00 C 0.00 0.00 0.00 1.47 -0.44 67 0 85 0
28AUG26 87.50 C 0.00 0.00 0.00 1.23 -0.38 67 0 41 0
28AUG26 90.00 C 0.00 0.00 0.00 1.03 -0.34 67 0 39 0
28AUG26 92.50 C 0.00 0.00 0.00 0.86 -0.29 67 0 37 0
28AUG26 95.00 C 0.00 0.00 0.00 0.72 -0.25 67 0 47 0
28AUG26 97.50 C 0.00 0.00 0.00 0.60 -0.22 67 0 39 0
28AUG26 100.00 C 0.00 0.00 0.00 0.50 -0.19 67 0 76 0
28AUG26 102.50 C 0.00 0.00 0.00 0.41 -0.17 67 0 80 0
28AUG26 105.00 C 0.00 0.00 0.00 0.34 -0.15 67 0 21 0
28AUG26 107.50 C 0.00 0.00 0.00 0.28 -0.13 67 0 5 0
28AUG26 110.00 C 0.00 0.00 0.00 0.24 -0.11 67 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 0.20 -0.09 67 0 86 0
29SEP26 21.00 C 0.00 0.00 0.00 39.96 -1.30 106 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 38.96 -1.34 101 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 37.98 -1.33 98 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 37.01 -1.41 96 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 36.05 -1.31 94 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 35.06 -1.24 90 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 34.09 -1.17 88 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 33.13 -1.20 86 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 32.15 -1.34 83 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 31.22 -1.41 82 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 30.22 -1.28 78 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 29.29 -1.18 78 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 28.31 -1.33 75 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 27.31 -1.41 71 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 26.37 -1.41 70 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 25.31 -1.54 65 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 24.39 -1.53 64 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 23.49 -1.52 64 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 22.59 -1.53 63 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 21.72 -1.51 63 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 20.85 -1.51 62 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 20.00 -1.50 62 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 19.18 -1.49 62 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 18.49 -1.36 63 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 17.67 -1.38 63 0 27 0
29SEP26 46.00 C 0.00 0.00 0.00 16.92 -1.40 63 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.16 -1.34 62 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.42 -1.20 62 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 14.87 -1.09 64 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 14.22 -1.19 64 0 10 0
29SEP26 52.50 C 0.00 0.00 0.00 12.62 -1.22 63 0 282 0
29SEP26 55.00 C 0.00 0.00 0.00 11.38 -1.11 65 0 1,219 0
29SEP26 57.50 C 0.00 0.00 0.00 10.25 -1.01 66 0 1,618 0
29SEP26 60.00 C 9.20 9.20 9.20 9.21 -0.41 67 165 1,673 +59
29SEP26 62.50 C 0.00 0.00 0.00 8.34 -0.31 69 0 947 0
29SEP26 65.00 C 0.00 0.00 0.00 7.36 -0.68 69 0 516 0
29SEP26 67.50 C 7.11 7.11 7.11 6.49 -0.62 68 6 1,615 0
29SEP26 70.00 C 0.00 0.00 0.00 5.71 -0.56 68 0 365 0
29SEP26 72.50 C 5.91 5.92 5.91 5.02 -0.51 68 16 152 +10
29SEP26 75.00 C 5.63 5.63 5.63 4.40 -0.47 68 12 1,115 +12
29SEP26 77.50 C 0.00 0.00 0.00 3.86 -0.42 68 0 779 0
29SEP26 80.00 C 0.00 0.00 0.00 3.38 -0.38 68 0 974 0
29SEP26 82.50 C 0.00 0.00 0.00 2.87 -0.33 67 0 40 0
29SEP26 85.00 C 0.00 0.00 0.00 2.50 -0.30 67 0 289 0
29SEP26 87.50 C 0.00 0.00 0.00 2.19 -0.26 67 0 94 0
29SEP26 90.00 C 0.00 0.00 0.00 1.91 -0.24 67 0 201 0
29SEP26 92.50 C 0.00 0.00 0.00 1.66 -0.22 67 0 490 0
29SEP26 95.00 C 0.00 0.00 0.00 1.45 -0.19 67 0 318 0
29SEP26 97.50 C 0.00 0.00 0.00 1.26 -0.18 67 0 1,278 0
29SEP26 100.00 C 0.00 0.00 0.00 1.10 -0.15 67 0 2,045 0
29SEP26 102.50 C 0.00 0.00 0.00 0.96 -0.13 67 0 27 0
29SEP26 105.00 C 0.00 0.00 0.00 0.84 -0.12 67 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 0.73 -0.10 67 0 554 0
29SEP26 110.00 C 0.00 0.00 0.00 0.63 -0.10 67 0 0 0
29SEP26 112.50 C 1.98 1.98 1.98 0.55 -0.09 67 15 15 +15
30DEC26 38.00 C 0.00 0.00 0.00 24.67 -1.37 61 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 23.99 -1.37 62 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 23.22 -1.28 62 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 22.47 -1.35 62 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 21.69 -1.31 61 0 107 0
30DEC26 43.00 C 0.00 0.00 0.00 20.99 -1.20 61 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.29 -1.51 61 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.63 -1.19 61 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.01 -1.21 62 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 18.42 -1.12 62 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.83 -1.26 62 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 17.27 -1.23 63 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.72 -0.99 63 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 15.73 -0.87 66 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 14.30 -1.07 64 0 1,522 0
30DEC26 57.50 C 0.00 0.00 0.00 13.25 -1.06 65 0 2,538 0
30DEC26 60.00 C 0.00 0.00 0.00 12.62 -0.87 68 0 1,959 0
30DEC26 62.50 C 0.00 0.00 0.00 11.52 -0.63 67 0 903 0
30DEC26 65.00 C 0.00 0.00 0.00 10.76 -0.62 68 0 512 0
30DEC26 67.50 C 0.00 0.00 0.00 9.89 -0.69 68 0 295 0
30DEC26 70.00 C 0.00 0.00 0.00 9.08 -0.65 68 0 558 0
30DEC26 72.50 C 0.00 0.00 0.00 8.34 -0.61 68 0 39 0
30DEC26 75.00 C 8.67 8.67 8.15 7.66 -0.57 68 90 1,516 +60
30DEC26 77.50 C 0.00 0.00 0.00 7.03 -0.54 68 0 240 0
30DEC26 80.00 C 0.00 0.00 0.00 6.46 -0.50 68 0 128 0
30DEC26 82.50 C 0.00 0.00 0.00 5.93 -0.47 68 0 120 0
30DEC26 85.00 C 0.00 0.00 0.00 5.44 -0.45 67 0 75 0
30DEC26 87.50 C 0.00 0.00 0.00 5.00 -0.42 67 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 4.59 -0.39 67 0 57 0
30DEC26 92.50 C 0.00 0.00 0.00 4.22 -0.36 67 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 3.88 -0.34 67 0 45 0
30DEC26 97.50 C 0.00 0.00 0.00 3.56 -0.32 67 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 3.27 -0.30 67 0 9 0
30DEC26 102.50 C 0.00 0.00 0.00 3.01 -0.28 67 0 60 0
30DEC26 105.00 C 0.00 0.00 0.00 2.77 -0.26 67 0 200 0
30DEC26 107.50 C 0.00 0.00 0.00 2.55 -0.24 67 0 30 0
30DEC26 110.00 C 0.00 0.00 0.00 2.34 -0.23 67 0 227 0
30DEC26 112.50 C 0.00 0.00 0.00 2.16 -0.14 67 0 92 0
30MAR27 43.00 C 0.00 0.00 0.00 22.48 -1.39 60 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 21.93 -1.32 61 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 21.33 -1.32 61 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 20.76 -1.21 61 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 20.20 -1.18 61 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 19.81 -1.03 63 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 19.14 -1.16 62 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 18.62 -1.17 62 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 17.40 -1.32 62 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 16.44 -1.15 64 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 15.33 -1.22 64 0 21 0
30MAR27 60.00 C 0.00 0.00 0.00 14.43 -1.17 64 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 13.62 -1.11 65 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 12.88 -1.05 66 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 12.20 -0.98 66 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 11.40 -0.94 66 0 262 0
30MAR27 72.50 C 0.00 0.00 0.00 10.65 -0.91 66 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 9.95 -0.89 66 0 552 0
30MAR27 77.50 C 0.00 0.00 0.00 9.30 -0.86 66 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 8.70 -0.82 66 0 3 0
30MAR27 82.50 C 0.00 0.00 0.00 8.13 -0.80 66 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 7.61 -0.76 66 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 7.12 -0.73 66 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 6.66 -0.71 66 0 10 0
30MAR27 92.50 C 0.00 0.00 0.00 6.24 -0.68 66 0 10 0
30MAR27 95.00 C 0.00 0.00 0.00 5.84 -0.65 66 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 5.47 -0.63 66 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 5.13 -0.60 66 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 4.81 -0.58 66 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 4.51 -0.55 66 0 2 0
30MAR27 107.50 C 0.00 0.00 0.00 4.23 -0.53 66 0 47 0
30MAR27 110.00 C 0.00 0.00 0.00 3.97 -0.51 66 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 3.72 -0.50 65 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 23.96 -1.31 62 0 2 0
29JUN27 44.00 C 0.00 0.00 0.00 23.56 -1.02 64 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 23.02 -1.04 64 0 5 0
29JUN27 46.00 C 0.00 0.00 0.00 22.48 -1.03 64 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 21.97 -1.01 64 0 1 0
29JUN27 48.00 C 0.00 0.00 0.00 21.47 -0.98 64 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 20.99 -0.97 64 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 20.52 -0.95 64 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 19.42 -0.99 65 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 18.40 -0.96 65 0 77 0
29JUN27 57.50 C 0.00 0.00 0.00 17.36 -1.15 65 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 16.46 -1.17 66 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 15.92 -0.88 67 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 15.14 -0.89 67 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 14.26 -0.92 67 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 13.49 -0.81 67 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 12.79 -0.81 67 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 12.09 -0.82 67 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 11.40 -0.81 67 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 10.80 -0.72 67 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 10.26 -0.71 67 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 9.72 -0.71 66 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 9.19 -0.70 66 0 2 0
TOTAL CALL 1,755 54,854 +829
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 276 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 257 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 251 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 246 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 225 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 215 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 210 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 201 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 193 0 10 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 185 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 177 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 169 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 162 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 155 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 148 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 142 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 136 0 6 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 130 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 124 0 28 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 119 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 113 0 13 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 108 0 38 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 103 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 79 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 74 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 70 0 66 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 75 0
29JUN26 45.00 P 0.00 0.00 0.00 0.02 -0.01 66 0 297 0
29JUN26 46.00 P 0.00 0.00 0.00 0.03 -0.01 66 0 135 0
29JUN26 47.00 P 0.00 0.00 0.00 0.05 -0.01 66 0 223 0
29JUN26 48.00 P 0.00 0.00 0.00 0.08 -0.01 66 0 233 0
29JUN26 49.00 P 0.00 0.00 0.00 0.12 -0.01 65 0 286 0
29JUN26 50.00 P 0.25 0.25 0.20 0.18 0.00 65 108 304 +98
29JUN26 52.50 P 0.45 0.45 0.45 0.43 +0.04 65 5 345 -5
29JUN26 55.00 P 0.80 0.91 0.80 0.86 +0.06 65 16 355 -10
29JUN26 57.50 P 1.51 1.51 1.51 1.57 +0.14 64 15 420 0
29JUN26 60.00 P 2.50 2.72 2.40 2.64 +0.31 64 13 996 -2
29JUN26 62.50 P 4.10 4.10 4.10 4.17 +0.63 67 2 1,170 +2
29JUN26 65.00 P 0.00 0.00 0.00 5.69 +0.53 63 0 405 0
29JUN26 67.50 P 0.00 0.00 0.00 7.74 +0.78 65 0 349 0
29JUN26 70.00 P 0.00 0.00 0.00 10.18 +0.95 76 0 520 0
29JUN26 72.50 P 0.00 0.00 0.00 12.41 +0.95 77 0 216 0
29JUN26 75.00 P 0.00 0.00 0.00 14.59 +1.05 69 0 235 0
29JUN26 77.50 P 0.00 0.00 0.00 17.22 +1.57 86 0 409 0
29JUN26 80.00 P 0.00 0.00 0.00 19.66 +1.45 90 0 270 0
29JUN26 82.50 P 0.00 0.00 0.00 21.95 +1.28 0 0 131 0
29JUN26 85.00 P 0.00 0.00 0.00 24.57 +1.39 97 0 376 0
29JUN26 87.50 P 0.00 0.00 0.00 27.24 +1.34 119 0 181 0
29JUN26 90.00 P 0.00 0.00 0.00 29.45 +1.30 0 0 46 0
29JUN26 92.50 P 0.00 0.00 0.00 31.95 +1.30 0 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 34.45 +1.30 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 36.95 +1.30 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 39.45 +1.30 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 41.95 +1.30 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 44.45 +1.30 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 46.95 +1.26 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 49.45 +1.30 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 51.95 +1.30 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.33 -0.02 65 0 10 0
30JUL26 44.00 P 0.00 0.00 0.00 0.42 +0.01 66 0 45 0
30JUL26 45.00 P 0.00 0.00 0.00 0.52 0.00 65 0 80 0
30JUL26 46.00 P 0.00 0.00 0.00 0.62 -0.01 65 0 62 0
30JUL26 47.00 P 0.00 0.00 0.00 0.76 -0.01 64 0 74 0
30JUL26 48.00 P 0.00 0.00 0.00 0.92 -0.01 64 0 72 0
30JUL26 49.00 P 0.00 0.00 0.00 1.11 +0.01 64 0 224 0
30JUL26 50.00 P 0.00 0.00 0.00 1.31 0.00 64 0 203 0
30JUL26 52.50 P 0.00 0.00 0.00 1.95 +0.04 64 0 328 0
30JUL26 55.00 P 2.63 2.85 2.63 2.76 +0.08 64 11 127 -5
30JUL26 57.50 P 3.85 3.85 3.85 3.86 +0.24 65 7 499 0
30JUL26 60.00 P 4.93 5.00 4.93 5.00 +0.27 64 7 169 +7
30JUL26 62.50 P 0.00 0.00 0.00 6.69 +0.62 67 0 135 0
30JUL26 65.00 P 0.00 0.00 0.00 8.31 +0.59 68 0 1,040 0
30JUL26 67.50 P 0.00 0.00 0.00 9.77 +0.35 65 0 266 0
30JUL26 70.00 P 10.95 10.95 10.95 11.99 +1.04 70 1 180 +1
30JUL26 72.50 P 0.00 0.00 0.00 14.03 +0.77 71 0 319 0
30JUL26 75.00 P 0.00 0.00 0.00 16.19 +0.89 73 0 449 0
30JUL26 77.50 P 0.00 0.00 0.00 18.31 +0.89 73 0 76 0
30JUL26 80.00 P 0.00 0.00 0.00 20.73 +1.05 77 0 225 0
30JUL26 82.50 P 0.00 0.00 0.00 23.10 +1.24 80 0 227 0
30JUL26 85.00 P 0.00 0.00 0.00 25.40 +1.22 81 0 134 0
30JUL26 87.50 P 0.00 0.00 0.00 27.74 +1.34 82 0 102 0
30JUL26 90.00 P 0.00 0.00 0.00 30.20 +1.20 85 0 75 0
30JUL26 92.50 P 0.00 0.00 0.00 32.48 +1.33 84 0 114 0
30JUL26 95.00 P 0.00 0.00 0.00 34.99 +1.26 88 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 37.28 +1.32 85 0 10 0
30JUL26 100.00 P 0.00 0.00 0.00 39.74 +1.35 86 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 41.98 +1.16 73 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 44.45 +1.23 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 46.95 +1.26 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 49.64 +1.48 94 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 51.95 +1.30 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.93 +0.04 67 0 2 0
28AUG26 44.00 P 0.00 0.00 0.00 1.09 +0.04 67 0 10 0
28AUG26 45.00 P 0.00 0.00 0.00 1.31 +0.06 67 0 5 0
28AUG26 46.00 P 0.00 0.00 0.00 1.48 +0.07 66 0 1 0
28AUG26 47.00 P 1.44 1.44 1.44 1.70 +0.07 66 15 40 0
28AUG26 48.00 P 0.00 0.00 0.00 1.94 +0.09 66 0 16 0
28AUG26 49.00 P 1.88 1.88 1.88 2.22 +0.11 66 10 181 0
28AUG26 50.00 P 0.00 0.00 0.00 2.49 +0.10 66 0 35 0
28AUG26 52.50 P 2.90 3.16 2.90 3.32 +0.16 66 12 286 +4
28AUG26 55.00 P 0.00 0.00 0.00 4.29 +0.23 66 0 211 0
28AUG26 57.50 P 0.00 0.00 0.00 5.43 +0.31 66 0 32 0
28AUG26 60.00 P 0.00 0.00 0.00 6.75 +0.44 67 0 506 0
28AUG26 62.50 P 0.00 0.00 0.00 8.31 +0.58 68 0 11 0
28AUG26 65.00 P 0.00 0.00 0.00 9.97 +0.62 69 0 51 0
28AUG26 67.50 P 0.00 0.00 0.00 11.80 +0.53 70 0 79 0
28AUG26 70.00 P 0.00 0.00 0.00 13.63 +0.70 71 0 83 0
28AUG26 72.50 P 0.00 0.00 0.00 15.53 +0.64 72 0 137 0
28AUG26 75.00 P 0.00 0.00 0.00 17.58 +0.76 73 0 93 0
28AUG26 77.50 P 0.00 0.00 0.00 19.66 +0.79 74 0 95 0
28AUG26 80.00 P 0.00 0.00 0.00 21.84 +0.87 75 0 45 0
28AUG26 82.50 P 0.00 0.00 0.00 24.06 +0.90 76 0 71 0
28AUG26 85.00 P 0.00 0.00 0.00 26.17 +0.79 76 0 36 0
28AUG26 87.50 P 0.00 0.00 0.00 28.41 +0.74 76 0 34 0
28AUG26 90.00 P 0.00 0.00 0.00 30.68 +0.74 76 0 66 0
28AUG26 92.50 P 0.00 0.00 0.00 33.07 +0.96 78 0 45 0
28AUG26 95.00 P 0.00 0.00 0.00 35.39 +0.82 78 0 30 0
28AUG26 97.50 P 0.00 0.00 0.00 37.89 +1.01 81 0 30 0
28AUG26 100.00 P 0.00 0.00 0.00 40.25 +1.10 82 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 42.49 +1.06 79 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 44.87 +1.11 79 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 47.27 +1.12 78 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 49.69 +1.17 78 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 52.16 +1.08 79 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.02 0.00 67 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.03 0.00 67 0 62 0
29SEP26 26.00 P 0.00 0.00 0.00 0.05 +0.01 68 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 0.06 +0.01 67 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.09 +0.02 68 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.11 +0.01 67 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.15 +0.03 68 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.19 +0.03 68 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 0.24 +0.04 67 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.30 +0.04 67 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.37 +0.05 67 0 3 0
29SEP26 35.00 P 0.00 0.00 0.00 0.46 +0.07 67 0 86 0
29SEP26 36.00 P 0.00 0.00 0.00 0.55 +0.06 68 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 0.64 +0.06 67 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 0.75 +0.05 67 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.87 +0.07 66 0 253 0
29SEP26 40.00 P 0.00 0.00 0.00 1.03 +0.11 66 0 82 0
29SEP26 41.00 P 0.00 0.00 0.00 1.19 +0.13 66 0 34 0
29SEP26 42.00 P 0.00 0.00 0.00 1.36 +0.13 66 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 1.57 +0.17 66 0 33 0
29SEP26 44.00 P 0.00 0.00 0.00 1.79 +0.18 66 0 46 0
29SEP26 45.00 P 0.00 0.00 0.00 2.02 +0.19 66 0 175 0
29SEP26 46.00 P 0.00 0.00 0.00 2.28 +0.22 66 0 60 0
29SEP26 47.00 P 0.00 0.00 0.00 2.56 +0.24 66 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 2.85 +0.25 66 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 3.15 +0.26 66 0 22 0
29SEP26 50.00 P 0.00 0.00 0.00 3.51 +0.32 66 0 289 0
29SEP26 52.50 P 0.00 0.00 0.00 4.40 +0.33 66 0 139 0
29SEP26 55.00 P 0.00 0.00 0.00 5.47 +0.40 65 0 965 0
29SEP26 57.50 P 0.00 0.00 0.00 6.71 +0.42 66 0 1,642 0
29SEP26 60.00 P 0.00 0.00 0.00 8.08 +0.40 66 0 1,637 0
29SEP26 62.50 P 0.00 0.00 0.00 9.65 +0.48 67 0 939 0
29SEP26 65.00 P 0.00 0.00 0.00 11.35 +0.60 69 0 101 0
29SEP26 67.50 P 0.00 0.00 0.00 13.18 +0.75 70 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 14.92 +0.75 70 0 51 0
29SEP26 72.50 P 0.00 0.00 0.00 16.83 +0.85 71 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 18.75 +0.85 71 0 36 0
29SEP26 77.50 P 0.00 0.00 0.00 20.81 +0.95 72 0 63 0
29SEP26 80.00 P 0.00 0.00 0.00 22.88 +0.95 73 0 51 0
29SEP26 82.50 P 0.00 0.00 0.00 25.04 +1.03 74 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 27.25 +1.05 75 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 29.48 +1.07 76 0 30 0
29SEP26 90.00 P 0.00 0.00 0.00 31.79 +1.12 77 0 30 0
29SEP26 92.50 P 0.00 0.00 0.00 34.11 +1.13 79 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 36.44 +1.14 80 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 38.72 +1.04 80 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 41.02 +0.94 80 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 43.34 +0.93 81 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 45.68 +0.92 81 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 48.03 +0.98 81 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 50.39 +0.91 82 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 52.77 +1.19 82 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.96 +0.11 66 0 303 0
30DEC26 39.00 P 0.00 0.00 0.00 2.19 +0.10 66 0 285 0
30DEC26 40.00 P 0.00 0.00 0.00 2.43 +0.16 66 0 135 0
30DEC26 41.00 P 0.00 0.00 0.00 2.68 +0.18 66 0 68 0
30DEC26 42.00 P 0.00 0.00 0.00 2.98 +0.22 66 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.28 +0.22 66 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 3.59 +0.23 66 0 40 0
30DEC26 45.00 P 0.00 0.00 0.00 3.89 +0.23 65 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 4.26 +0.29 66 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 4.63 +0.29 65 0 100 0
30DEC26 48.00 P 0.00 0.00 0.00 5.00 +0.29 65 0 19 0
30DEC26 49.00 P 0.00 0.00 0.00 5.38 +0.30 65 0 1 0
30DEC26 50.00 P 5.45 5.45 5.45 5.77 +0.32 65 1 306 0
30DEC26 52.50 P 0.00 0.00 0.00 6.89 +0.37 65 0 31 0
30DEC26 55.00 P 0.00 0.00 0.00 8.03 +0.39 65 0 1,515 0
30DEC26 57.50 P 0.00 0.00 0.00 9.34 +0.47 65 0 2,464 0
30DEC26 60.00 P 0.00 0.00 0.00 10.73 +0.40 65 0 1,884 0
30DEC26 62.50 P 0.00 0.00 0.00 12.34 +0.44 66 0 898 0
30DEC26 65.00 P 0.00 0.00 0.00 14.05 +0.20 67 0 33 0
30DEC26 67.50 P 0.00 0.00 0.00 16.04 +0.58 69 0 300 0
30DEC26 70.00 P 0.00 0.00 0.00 17.87 +0.68 69 0 279 0
30DEC26 72.50 P 0.00 0.00 0.00 19.69 +0.71 70 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.57 +0.80 70 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 23.53 +0.83 71 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 25.49 +0.83 71 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 27.52 +0.90 71 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 29.62 +0.92 72 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 31.73 +0.93 72 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 33.86 +0.94 73 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 36.09 +1.02 74 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 38.33 +1.03 74 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 40.57 +1.03 75 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 42.85 +1.07 75 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 45.18 +1.10 76 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 47.48 +1.07 77 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 49.87 +1.13 78 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 52.04 +0.94 78 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 54.33 +0.85 78 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.48 +0.08 64 0 128 0
30MAR27 44.00 P 0.00 0.00 0.00 4.87 +0.12 64 0 22 0
30MAR27 45.00 P 0.00 0.00 0.00 5.25 +0.11 64 0 53 0
30MAR27 46.00 P 0.00 0.00 0.00 5.63 +0.10 64 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 6.02 +0.11 64 0 61 0
30MAR27 48.00 P 5.89 5.89 5.89 6.41 +0.11 64 15 46 0
30MAR27 49.00 P 6.36 6.36 6.36 6.87 +0.17 64 15 15 -2
30MAR27 50.00 P 0.00 0.00 0.00 7.33 +0.17 64 0 68 0
30MAR27 52.50 P 0.00 0.00 0.00 8.48 +0.16 63 0 29 0
30MAR27 55.00 P 0.00 0.00 0.00 9.72 +0.24 63 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 11.10 +0.27 63 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 12.65 +0.37 64 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 14.34 +0.47 65 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 16.07 +0.37 66 0 403 0
30MAR27 67.50 P 0.00 0.00 0.00 17.85 +0.36 66 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 19.79 +0.44 68 0 267 0
30MAR27 72.50 P 0.00 0.00 0.00 21.42 +0.26 67 0 800 0
30MAR27 75.00 P 0.00 0.00 0.00 23.38 +0.40 68 0 581 0
30MAR27 77.50 P 0.00 0.00 0.00 25.32 +0.52 68 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 27.30 +0.56 69 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 29.28 +0.56 69 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 31.27 +0.56 69 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 33.36 +0.66 70 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 35.48 +0.68 70 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 37.62 +0.69 70 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 39.76 +0.69 71 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 41.95 +0.74 71 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 44.20 +0.80 72 0 14 0
30MAR27 102.50 P 0.00 0.00 0.00 46.45 +0.81 73 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 48.71 +0.81 73 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 50.98 +0.82 73 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 53.31 +0.88 74 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 55.64 +0.90 75 0 5 0
29JUN27 43.00 P 5.32 5.32 5.32 5.93 +0.18 64 2 4 +2
29JUN27 44.00 P 0.00 0.00 0.00 6.33 +0.18 64 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 6.72 +0.18 64 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 7.13 +0.19 64 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 7.60 +0.24 64 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 8.07 +0.24 64 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 8.54 +0.24 64 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 9.01 +0.24 64 0 2 0
29JUN27 52.50 P 0.00 0.00 0.00 10.20 +0.25 64 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.56 +0.32 64 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 12.92 +0.31 63 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 14.33 +0.35 63 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 15.98 +0.39 64 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 17.70 +0.42 64 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 19.48 +0.46 65 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 21.31 +0.48 66 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 23.27 +0.59 66 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 25.10 +0.45 67 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 27.08 +0.28 67 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 29.18 +0.54 69 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 31.20 +0.58 69 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 33.25 +0.80 69 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 35.25 +0.65 69 0 0 0
TOTAL PUT 255 35,777 +90
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$ 30.56
29JUN26 19.50 C 0.00 0.00 0.00 11.08 +0.02 71 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.58 +0.02 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.58 +0.02 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.58 +0.02 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.58 +0.02 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.58 +0.01 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 5.59 +0.02 43 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 4.59 +0.02 34 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.59 +0.01 26 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 2.61 0.00 26 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 1.69 -0.03 25 0 0 0
29JUN26 30.00 C 0.92 0.98 0.84 0.96 -0.06 27 90 180 +45
29JUN26 31.00 C 0.43 0.52 0.41 0.43 -0.06 26 95 474 +55
29JUN26 32.00 C 0.11 0.17 0.11 0.15 -0.04 26 86 508 +80
29JUN26 33.00 C 0.06 0.07 0.06 0.05 -0.02 27 25 359 0
29JUN26 34.00 C 0.03 0.03 0.03 0.01 -0.01 26 10 1,583 -10
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,832 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,403 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 43 0 222 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 48 0 331 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 53 0 189 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 58 0 146 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 63 0 95 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 67 0 256 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 72 0 230 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 76 0 69 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 80 0 240 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 84 0 107 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 88 0 182 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 92 0 93 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 95 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 99 0 86 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 107 0 10 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 115 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 123 0 5 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 130 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 137 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 144 0 10 0
30JUL26 19.50 C 0.00 0.00 0.00 11.13 +0.02 47 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 10.63 +0.02 42 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 9.63 +0.02 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 8.64 +0.02 36 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 7.68 -0.05 43 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.77 +0.12 46 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.66 +0.01 27 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 4.69 0.00 26 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 3.77 0.00 27 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 2.91 -0.01 27 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 2.15 -0.02 27 0 0 0
30JUL26 30.00 C 1.40 1.40 1.40 1.55 +0.02 28 15 255 -15
30JUL26 31.00 C 1.01 1.01 1.01 1.03 +0.02 27 20 193 +20
30JUL26 32.00 C 0.60 0.65 0.60 0.63 -0.06 27 60 262 +37
30JUL26 33.00 C 0.39 0.39 0.38 0.39 -0.03 27 30 336 +15
30JUL26 34.00 C 0.20 0.25 0.20 0.22 -0.03 27 50 305 +20
30JUL26 35.00 C 0.00 0.00 0.00 0.12 -0.02 27 0 289 0
30JUL26 36.00 C 0.10 0.10 0.10 0.06 -0.02 27 40 154 +36
30JUL26 37.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 90 0
30JUL26 38.00 C 0.00 0.00 0.00 0.02 0.00 28 0 302 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 29 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 34 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 39 0 17 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 41 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 11.17 +0.02 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 10.67 +0.01 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 9.70 +0.09 38 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 8.72 -0.07 37 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 7.75 -0.07 35 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 6.86 0.00 38 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 5.91 +0.08 35 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 4.87 -0.01 28 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.01 -0.03 28 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.23 -0.04 28 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 2.59 -0.02 29 0 0 0
28AUG26 30.00 C 1.94 2.03 1.94 1.95 -0.01 28 60 260 +60
28AUG26 31.00 C 1.38 1.38 1.38 1.47 -0.05 29 4 130 0
28AUG26 32.00 C 1.10 1.10 1.10 1.06 -0.04 28 8 233 +4
28AUG26 33.00 C 0.00 0.00 0.00 0.75 -0.05 28 0 106 0
28AUG26 34.00 C 0.50 0.59 0.50 0.52 -0.05 29 409 525 +409
28AUG26 35.00 C 0.00 0.00 0.00 0.35 -0.04 28 0 80 0
28AUG26 36.00 C 0.00 0.00 0.00 0.23 -0.04 28 0 67 0
28AUG26 37.00 C 0.00 0.00 0.00 0.15 -0.02 29 0 80 0
28AUG26 38.00 C 0.00 0.00 0.00 0.09 -0.02 28 0 172 0
28AUG26 39.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 219 0
28AUG26 40.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 145 0
28AUG26 41.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 210 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 30 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 30 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 11.21 +0.02 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.72 +0.02 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.75 +0.14 35 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.82 +0.03 38 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.83 +0.01 34 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.88 +0.01 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.96 +0.10 31 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 5.04 +0.09 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.23 -0.01 29 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.48 -0.02 29 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 2.88 -0.03 30 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 2.28 -0.03 30 0 1 0
29SEP26 31.00 C 1.68 1.76 1.68 1.78 -0.05 29 45 150 +45
29SEP26 32.00 C 0.00 0.00 0.00 1.37 -0.05 29 0 174 0
29SEP26 33.00 C 0.00 0.00 0.00 1.05 -0.03 30 0 187 0
29SEP26 34.00 C 0.00 0.00 0.00 0.78 -0.03 30 0 150 0
29SEP26 35.00 C 0.00 0.00 0.00 0.57 -0.02 30 0 82 0
29SEP26 36.00 C 0.00 0.00 0.00 0.41 -0.02 29 0 47 0
29SEP26 37.00 C 0.00 0.00 0.00 0.29 -0.02 29 0 1,090 0
29SEP26 38.00 C 0.00 0.00 0.00 0.20 -0.02 29 0 48 0
29SEP26 39.00 C 0.00 0.00 0.00 0.14 -0.01 29 0 69 0
29SEP26 40.00 C 0.00 0.00 0.00 0.10 -0.01 30 0 284 0
29SEP26 41.00 C 0.00 0.00 0.00 0.07 0.00 30 0 352 0
29SEP26 42.00 C 0.00 0.00 0.00 0.05 0.00 30 0 393 0
29SEP26 43.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 157 0
29SEP26 44.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 67 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 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 47 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 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.21 +0.01 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.72 +0.01 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.75 +0.02 30 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 8.86 +0.07 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.98 +0.16 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.09 +0.22 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.24 +0.15 33 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.32 +0.08 30 0 3 0
30DEC26 27.00 C 0.00 0.00 0.00 4.59 -0.01 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.94 -0.01 30 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 3.35 -0.02 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.74 -0.19 29 0 15 0
30DEC26 31.00 C 2.45 2.45 2.45 2.39 -0.02 30 1 33 0
30DEC26 32.00 C 0.00 0.00 0.00 1.99 -0.05 30 0 79 0
30DEC26 33.00 C 0.00 0.00 0.00 1.69 -0.01 30 0 127 0
30DEC26 34.00 C 0.00 0.00 0.00 1.39 -0.02 30 0 127 0
30DEC26 35.00 C 0.00 0.00 0.00 1.15 -0.02 30 0 23 0
30DEC26 36.00 C 0.95 0.95 0.95 0.93 -0.02 30 1 66 0
30DEC26 37.00 C 0.00 0.00 0.00 0.76 -0.02 30 0 159 0
30DEC26 38.00 C 0.00 0.00 0.00 0.62 -0.01 30 0 223 0
30DEC26 39.00 C 0.00 0.00 0.00 0.49 -0.01 30 0 40 0
30DEC26 40.00 C 0.53 0.53 0.53 0.40 -0.01 30 1 41 0
30DEC26 41.00 C 0.00 0.00 0.00 0.31 -0.02 30 0 67 0
30DEC26 42.00 C 0.00 0.00 0.00 0.25 -0.01 30 0 92 0
30DEC26 43.00 C 0.00 0.00 0.00 0.20 -0.01 30 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 0.16 -0.01 30 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.13 0.00 30 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.10 -0.01 30 0 37 0
30DEC26 47.00 C 0.00 0.00 0.00 0.08 0.00 30 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 57 0
30DEC26 49.00 C 0.00 0.00 0.00 0.05 0.00 30 0 42 0
30DEC26 50.00 C 0.00 0.00 0.00 0.04 0.00 30 0 83 0
30DEC26 52.50 C 0.13 0.13 0.13 0.02 -0.01 30 5 95 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 -0.01 30 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 11.23 +0.01 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.75 +0.01 30 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 9.80 +0.01 30 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.88 0.00 30 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 8.00 0.00 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.17 -0.01 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.41 -0.01 30 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.87 +0.16 32 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.04 -0.06 30 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 4.44 -0.02 30 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.91 -0.02 30 0 5 0
30MAR27 30.00 C 0.00 0.00 0.00 3.50 -0.04 31 0 15 0
30MAR27 31.00 C 0.00 0.00 0.00 3.05 -0.03 30 0 232 0
30MAR27 32.00 C 0.00 0.00 0.00 2.66 -0.03 30 0 361 0
30MAR27 33.00 C 0.00 0.00 0.00 2.30 -0.02 30 0 200 0
30MAR27 34.00 C 0.00 0.00 0.00 1.99 -0.02 30 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 1.70 -0.02 30 0 143 0
30MAR27 36.00 C 0.00 0.00 0.00 1.47 -0.02 30 0 126 0
30MAR27 37.00 C 0.00 0.00 0.00 1.24 -0.02 30 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 1.07 -0.02 30 0 31 0
30MAR27 39.00 C 0.00 0.00 0.00 0.90 -0.02 30 0 17 0
30MAR27 40.00 C 0.00 0.00 0.00 0.77 -0.02 30 0 39 0
30MAR27 41.00 C 0.00 0.00 0.00 0.64 -0.02 30 0 93 0
30MAR27 42.00 C 0.00 0.00 0.00 0.55 -0.02 30 0 128 0
30MAR27 43.00 C 0.00 0.00 0.00 0.46 -0.02 30 0 49 0
30MAR27 44.00 C 0.00 0.00 0.00 0.39 -0.01 30 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.33 -0.01 30 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.27 0.00 30 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 0.23 -0.01 30 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.18 -0.02 30 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.16 0.00 30 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.13 -0.01 30 0 81 0
30MAR27 52.50 C 0.00 0.00 0.00 0.08 -0.01 30 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.02 0.00 30 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 11.31 +0.03 31 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.85 +0.03 31 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.97 +0.03 31 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.13 +0.03 31 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.33 +0.02 31 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.60 +0.03 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.91 +0.03 31 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.26 +0.03 31 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.62 -0.02 31 0 0 0
29JUN27 28.00 C 5.06 5.06 5.03 5.03 -0.01 30 30 40 +30
29JUN27 29.00 C 0.00 0.00 0.00 4.49 -0.01 30 0 4 0
29JUN27 30.00 C 0.00 0.00 0.00 4.05 +0.04 31 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.61 +0.04 30 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 3.19 +0.02 30 0 32 0
29JUN27 33.00 C 0.00 0.00 0.00 2.85 +0.03 30 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.53 +0.01 30 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 2.25 +0.01 30 0 1 0
29JUN27 36.00 C 0.00 0.00 0.00 1.98 0.00 30 0 0 0
29JUN27 37.00 C 1.70 1.70 1.70 1.77 +0.01 31 1 1 +1
29JUN27 38.00 C 0.00 0.00 0.00 1.56 -0.02 31 0 7 0
29JUN27 39.00 C 0.00 0.00 0.00 1.42 +0.03 31 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.25 +0.02 31 0 13 0
29JUN27 41.00 C 0.00 0.00 0.00 1.09 +0.02 31 0 24 0
29JUN27 42.00 C 0.00 0.00 0.00 0.97 +0.02 31 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.85 +0.02 31 0 6 0
29JUN27 44.00 C 0.00 0.00 0.00 0.74 +0.01 31 0 11 0
29JUN27 45.00 C 0.00 0.00 0.00 0.66 +0.02 31 0 0 0
TOTAL CALL 1,086 22,421 +832
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 92 0 112 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 82 0 45 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 73 0 47 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 64 0 29 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 112 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 114 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 39 0 67 0
29JUN26 27.00 P 0.03 0.03 0.03 0.01 0.00 31 20 122 -20
29JUN26 28.00 P 0.00 0.00 0.00 0.02 -0.02 26 0 314 0
29JUN26 29.00 P 0.17 0.17 0.17 0.11 -0.04 26 20 635 0
29JUN26 30.00 P 0.47 0.47 0.38 0.35 -0.07 26 37 719 -12
29JUN26 31.00 P 0.96 0.96 0.80 0.82 -0.07 25 68 1,205 -4
29JUN26 32.00 P 1.54 1.57 1.52 1.56 -0.07 25 54 1,516 -25
29JUN26 33.00 P 0.00 0.00 0.00 2.46 -0.12 25 0 934 0
29JUN26 34.00 P 0.00 0.00 0.00 3.44 -0.02 0 0 603 0
29JUN26 35.00 P 0.00 0.00 0.00 4.44 -0.02 0 0 1,692 0
29JUN26 36.00 P 0.00 0.00 0.00 5.44 -0.02 0 0 236 -3
29JUN26 37.00 P 0.00 0.00 0.00 6.44 -0.02 0 0 122 0
29JUN26 38.00 P 0.00 0.00 0.00 7.44 -0.02 0 0 15 -17
29JUN26 39.00 P 0.00 0.00 0.00 8.44 -0.02 0 0 33 -22
29JUN26 40.00 P 9.24 9.31 9.24 9.44 -0.02 0 28 20 0
29JUN26 41.00 P 10.24 10.30 10.24 10.44 -0.02 0 19 66 0
29JUN26 42.00 P 0.00 0.00 0.00 11.44 -0.02 0 0 81 0
29JUN26 43.00 P 0.00 0.00 0.00 12.44 -0.02 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.44 -0.02 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.44 -0.02 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 15.44 -0.02 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.44 -0.02 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 17.44 -0.02 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 18.44 -0.02 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 19.44 -0.02 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 21.94 -0.02 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 24.44 -0.02 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 26.94 -0.02 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 29.44 -0.02 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 31.94 -0.02 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 34.44 -0.02 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 49 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 30 0 40 0
30JUL26 25.00 P 0.07 0.07 0.07 0.02 0.00 28 15 151 +15
30JUL26 26.00 P 0.11 0.11 0.09 0.05 -0.01 27 32 310 +25
30JUL26 27.00 P 0.17 0.17 0.17 0.12 -0.02 27 30 598 +30
30JUL26 28.00 P 0.37 0.37 0.29 0.26 -0.03 27 18 109 +3
30JUL26 29.00 P 0.58 0.58 0.53 0.51 -0.03 27 25 193 +22
30JUL26 30.00 P 0.99 0.99 0.80 0.88 -0.05 28 19 187 +3
30JUL26 31.00 P 1.27 1.31 1.27 1.33 -0.12 26 45 572 +30
30JUL26 32.00 P 1.91 1.94 1.91 1.99 -0.05 27 44 503 +28
30JUL26 33.00 P 0.00 0.00 0.00 2.73 -0.05 27 0 476 0
30JUL26 34.00 P 0.00 0.00 0.00 3.58 -0.02 27 0 737 0
30JUL26 35.00 P 0.00 0.00 0.00 4.49 -0.03 27 0 103 0
30JUL26 36.00 P 0.00 0.00 0.00 5.50 -0.01 32 0 184 0
30JUL26 37.00 P 0.00 0.00 0.00 6.44 -0.02 0 0 17 0
30JUL26 38.00 P 0.00 0.00 0.00 7.44 -0.02 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 8.44 -0.02 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 9.44 -0.02 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 10.44 -0.02 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 11.44 -0.02 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 12.44 -0.02 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 13.44 -0.02 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 14.44 -0.02 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 15.44 -0.02 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 16.44 -0.02 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 17.44 -0.02 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 27 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 0.02 0.00 30 0 14 0
28AUG26 24.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 44 0
28AUG26 25.00 P 0.00 0.00 0.00 0.08 -0.03 28 0 76 0
28AUG26 26.00 P 0.00 0.00 0.00 0.17 -0.03 28 0 337 0
28AUG26 27.00 P 0.00 0.00 0.00 0.31 -0.05 28 0 352 0
28AUG26 28.00 P 0.57 0.58 0.57 0.53 -0.03 29 92 190 +2
28AUG26 29.00 P 0.82 0.82 0.82 0.84 -0.02 29 2 533 +2
28AUG26 30.00 P 1.29 1.29 1.17 1.23 -0.07 28 69 991 +8
28AUG26 31.00 P 1.80 1.80 1.79 1.69 -0.10 28 30 198 0
28AUG26 32.00 P 0.00 0.00 0.00 2.33 -0.01 28 0 281 0
28AUG26 33.00 P 0.00 0.00 0.00 3.02 -0.08 28 0 251 0
28AUG26 34.00 P 0.00 0.00 0.00 3.80 -0.07 28 0 113 0
28AUG26 35.00 P 0.00 0.00 0.00 4.64 -0.06 28 0 15 0
28AUG26 36.00 P 0.00 0.00 0.00 5.54 -0.05 28 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 6.48 -0.04 28 0 16 0
28AUG26 38.00 P 0.00 0.00 0.00 7.49 -0.10 32 0 5 0
28AUG26 39.00 P 0.00 0.00 0.00 8.44 -0.02 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 9.44 -0.02 0 0 6 0
28AUG26 41.00 P 0.00 0.00 0.00 10.44 -0.02 0 0 0 -1
28AUG26 42.00 P 0.00 0.00 0.00 11.44 -0.02 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 12.44 -0.02 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 13.44 -0.02 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 14.44 -0.02 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 15.44 -0.02 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
29SEP26 21.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 26 0
29SEP26 23.00 P 0.00 0.00 0.00 0.08 -0.01 29 0 41 0
29SEP26 24.00 P 0.22 0.22 0.22 0.15 -0.02 29 1 87 0
29SEP26 25.00 P 0.00 0.00 0.00 0.27 -0.02 29 0 239 0
29SEP26 26.00 P 0.00 0.00 0.00 0.44 -0.03 29 0 99 0
29SEP26 27.00 P 0.00 0.00 0.00 0.68 -0.04 29 0 77 0
29SEP26 28.00 P 1.13 1.13 1.13 1.00 -0.01 30 1 73 0
29SEP26 29.00 P 1.39 1.39 1.39 1.39 +0.01 29 15 420 +15
29SEP26 30.00 P 1.94 1.94 1.82 1.84 -0.01 29 18 211 +18
29SEP26 31.00 P 2.43 2.43 2.43 2.39 -0.03 29 10 241 +10
29SEP26 32.00 P 0.00 0.00 0.00 3.05 -0.08 29 0 121 0
29SEP26 33.00 P 0.00 0.00 0.00 3.77 -0.04 29 0 1,750 0
29SEP26 34.00 P 0.00 0.00 0.00 4.54 -0.18 29 0 231 0
29SEP26 35.00 P 5.37 5.37 5.37 5.52 -0.01 33 15 987 +15
29SEP26 36.00 P 0.00 0.00 0.00 6.26 -0.15 30 0 143 0
29SEP26 37.00 P 0.00 0.00 0.00 7.15 -0.22 30 0 32 0
29SEP26 38.00 P 0.00 0.00 0.00 8.08 -0.08 31 0 83 0
29SEP26 39.00 P 0.00 0.00 0.00 9.10 -0.09 34 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 10.05 -0.03 35 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 11.02 -0.16 36 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 11.99 -0.12 37 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.96 -0.22 38 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 13.94 -0.10 39 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 14.92 -0.09 40 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.90 -0.08 41 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 16.83 -0.15 35 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.87 -0.14 43 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 18.79 -0.22 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 19.84 -0.09 44 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 22.27 -0.01 36 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 24.75 -0.01 38 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 27.23 -0.01 40 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 29.71 -0.01 42 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 32.19 -0.01 43 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 34.67 -0.01 44 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.05 -0.01 30 0 9 0
30DEC26 20.00 P 0.00 0.00 0.00 0.07 0.00 30 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.12 -0.01 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.20 -0.01 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.31 -0.02 30 0 45 0
30DEC26 24.00 P 0.00 0.00 0.00 0.47 -0.02 30 0 110 0
30DEC26 25.00 P 0.00 0.00 0.00 0.67 -0.02 30 0 65 0
30DEC26 26.00 P 0.95 0.95 0.95 0.93 -0.01 30 1 50 0
30DEC26 27.00 P 1.24 1.24 1.24 1.24 0.00 30 20 118 +20
30DEC26 28.00 P 0.00 0.00 0.00 1.58 -0.02 30 0 66 0
30DEC26 29.00 P 0.00 0.00 0.00 2.04 +0.03 30 0 196 0
30DEC26 30.00 P 0.00 0.00 0.00 2.50 +0.01 29 0 196 0
30DEC26 31.00 P 0.00 0.00 0.00 3.07 -0.01 30 0 154 0
30DEC26 32.00 P 0.00 0.00 0.00 3.71 -0.10 30 0 118 0
30DEC26 33.00 P 0.00 0.00 0.00 4.38 -0.16 30 0 143 0
30DEC26 34.00 P 0.00 0.00 0.00 5.09 -0.19 30 0 178 0
30DEC26 35.00 P 0.00 0.00 0.00 5.84 -0.15 30 0 182 0
30DEC26 36.00 P 0.00 0.00 0.00 6.64 -0.23 30 0 85 0
30DEC26 37.00 P 0.00 0.00 0.00 7.51 -0.23 30 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 8.40 -0.18 31 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 9.26 -0.23 30 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 10.17 -0.23 30 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 11.09 -0.19 30 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 12.02 -0.24 30 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 13.00 -0.18 31 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 13.94 -0.25 30 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 14.92 -0.22 31 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 15.90 -0.29 32 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 16.87 -0.11 32 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.87 -0.22 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.86 -0.15 34 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 19.84 -0.09 35 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 22.27 -0.01 28 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 24.75 -0.01 30 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 27.23 -0.01 31 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 29.71 -0.01 32 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 32.19 -0.01 32 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 34.67 -0.01 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.13 0.00 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.16 -0.01 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.25 -0.01 30 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 0.37 -0.03 30 0 16 0
30MAR27 23.00 P 0.00 0.00 0.00 0.54 -0.03 30 0 0 0
30MAR27 24.00 P 0.84 0.84 0.84 0.75 -0.02 30 30 32 +29
30MAR27 25.00 P 0.00 0.00 0.00 1.01 -0.02 30 0 25 0
30MAR27 26.00 P 0.00 0.00 0.00 1.32 0.00 30 0 17 0
30MAR27 27.00 P 0.00 0.00 0.00 1.65 0.00 30 0 32 0
30MAR27 28.00 P 0.00 0.00 0.00 2.05 +0.05 30 0 24 0
30MAR27 29.00 P 2.45 2.45 2.45 2.49 0.00 30 10 49 +10
30MAR27 30.00 P 0.00 0.00 0.00 2.99 +0.06 30 0 53 0
30MAR27 31.00 P 0.00 0.00 0.00 3.47 -0.04 29 0 145 0
30MAR27 32.00 P 0.00 0.00 0.00 4.15 -0.11 30 0 330 0
30MAR27 33.00 P 0.00 0.00 0.00 4.80 -0.05 30 0 241 0
30MAR27 34.00 P 0.00 0.00 0.00 5.48 -0.04 30 0 22 0
30MAR27 35.00 P 0.00 0.00 0.00 6.24 -0.08 30 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 7.02 -0.15 30 0 111 0
30MAR27 37.00 P 0.00 0.00 0.00 7.80 -0.15 30 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 8.61 -0.05 30 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.47 -0.03 30 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.35 -0.05 30 0 25 0
30MAR27 41.00 P 0.00 0.00 0.00 11.25 -0.03 30 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 12.16 -0.10 30 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.09 -0.09 30 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.03 -0.16 30 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.98 -0.16 30 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.94 -0.25 30 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.90 -0.08 30 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 17.87 -0.22 30 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 18.86 -0.15 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 19.84 -0.09 31 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 22.29 -0.01 30 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 24.76 -0.01 30 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 27.23 -0.01 28 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 29.71 -0.01 29 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.27 0.00 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.33 0.00 31 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.46 -0.01 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.63 -0.01 31 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.86 +0.01 31 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 1.12 +0.01 31 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.42 +0.01 31 0 0 0
29JUN27 26.00 P 1.88 1.88 1.88 1.76 +0.01 32 1 2 +1
29JUN27 27.00 P 0.00 0.00 0.00 2.16 +0.01 32 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 2.59 +0.01 32 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 3.09 +0.02 32 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 3.59 0.00 32 0 40 0
29JUN27 31.00 P 0.00 0.00 0.00 4.15 0.00 32 0 32 0
29JUN27 32.00 P 0.00 0.00 0.00 4.72 -0.01 32 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 5.36 -0.04 31 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 6.04 -0.04 32 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 6.69 +0.01 31 0 15 0
29JUN27 36.00 P 0.00 0.00 0.00 7.42 +0.01 31 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 8.20 +0.01 31 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 8.99 +0.01 31 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 9.81 0.00 31 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 10.66 +0.01 31 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.51 0.00 31 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.40 0.00 31 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.30 0.00 31 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.21 0.00 31 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.13 -0.01 31 0 0 0
TOTAL PUT 789 25,653 +182
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$ 10.40
29JUN26 7.75 C 0.00 0.00 0.00 2.66 -0.23 62 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.41 -0.25 55 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.16 -0.25 49 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.91 -0.24 42 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.66 -0.22 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.41 -0.22 30 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.17 -0.24 35 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.93 -0.20 33 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.69 -0.21 28 0 52 0
29JUN26 10.00 C 0.00 0.00 0.00 0.50 -0.17 31 0 1,138 0
29JUN26 10.50 C 0.00 0.00 0.00 0.22 -0.12 33 0 586 0
29JUN26 11.00 C 0.10 0.10 0.08 0.08 -0.07 35 245 3,027 +205
29JUN26 11.50 C 0.00 0.00 0.00 0.02 -0.03 34 0 2,541 0
29JUN26 12.00 C 0.01 0.01 0.01 0.01 -0.01 40 60 3,475 -60
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 49 0 2,774 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 58 0 3,226 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1,401 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 73 0 902 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 80 0 743 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 87 0 734 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 94 0 1,596 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1,943 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 106 0 1,209 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 112 0 339 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 118 0 120 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 123 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 128 0 34 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 133 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 138 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 143 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 152 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 168 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 176 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 196 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 203 0 1 0
30JUL26 7.75 C 0.00 0.00 0.00 2.66 -0.23 46 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.41 -0.25 38 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.16 -0.25 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.91 -0.24 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.67 -0.21 39 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.42 -0.24 34 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.19 -0.22 35 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.97 -0.19 35 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.75 -0.21 32 0 225 0
30JUL26 10.00 C 0.00 0.00 0.00 0.59 -0.16 34 0 525 0
30JUL26 10.50 C 0.41 0.42 0.33 0.35 -0.12 36 95 627 -30
30JUL26 11.00 C 0.00 0.00 0.00 0.20 -0.09 37 0 768 0
30JUL26 11.50 C 0.00 0.00 0.00 0.10 -0.06 36 0 465 0
30JUL26 12.00 C 0.00 0.00 0.00 0.05 -0.04 36 0 1,133 0
30JUL26 12.50 C 0.00 0.00 0.00 0.03 -0.02 38 0 434 0
30JUL26 13.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 1,155 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 418 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 302 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 109 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 181 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 65 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 62 0 209 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 65 0 185 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
28AUG26 7.75 C 0.00 0.00 0.00 2.66 -0.23 43 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.41 -0.25 38 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.16 -0.25 32 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.92 -0.23 39 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.68 -0.21 38 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.45 -0.21 37 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.24 -0.21 38 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.05 -0.18 38 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.86 -0.19 36 0 0 0
28AUG26 10.00 C 0.68 0.68 0.68 0.72 -0.15 37 15 60 +15
28AUG26 10.50 C 0.00 0.00 0.00 0.51 -0.12 38 0 891 0
28AUG26 11.00 C 0.00 0.00 0.00 0.35 -0.10 38 0 351 0
28AUG26 11.50 C 0.00 0.00 0.00 0.23 -0.08 38 0 210 0
28AUG26 12.00 C 0.00 0.00 0.00 0.15 -0.06 38 0 298 0
28AUG26 12.50 C 0.00 0.00 0.00 0.10 -0.04 39 0 295 0
28AUG26 13.00 C 0.00 0.00 0.00 0.06 -0.03 38 0 253 0
28AUG26 13.50 C 0.00 0.00 0.00 0.04 -0.02 39 0 310 0
28AUG26 14.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 121 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 264 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 269 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 225 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 2.66 -0.23 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.41 -0.25 32 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.17 -0.24 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.93 -0.22 37 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.71 -0.22 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.50 -0.21 38 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.31 -0.20 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.15 -0.16 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.98 -0.17 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.86 -0.14 38 0 182 0
29SEP26 10.50 C 0.00 0.00 0.00 0.65 -0.12 38 0 371 0
29SEP26 11.00 C 0.00 0.00 0.00 0.49 -0.11 38 0 368 0
29SEP26 11.50 C 0.00 0.00 0.00 0.36 -0.08 39 0 101 0
29SEP26 12.00 C 0.00 0.00 0.00 0.26 -0.07 39 0 174 0
29SEP26 12.50 C 0.00 0.00 0.00 0.18 -0.06 38 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.13 -0.04 39 0 400 0
29SEP26 13.50 C 0.00 0.00 0.00 0.09 -0.03 39 0 379 0
29SEP26 14.00 C 0.11 0.11 0.11 0.06 -0.03 38 100 301 +31
29SEP26 14.50 C 0.00 0.00 0.00 0.04 -0.02 38 0 167 0
29SEP26 15.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 3,039 0
29SEP26 15.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 43 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 67 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 69 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 74 0 20 0
30DEC26 7.75 C 0.00 0.00 0.00 2.70 -0.19 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.41 -0.27 26 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.22 -0.23 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.04 -0.24 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.88 -0.22 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.78 -0.16 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.59 -0.19 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.46 -0.18 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.34 -0.15 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.23 -0.13 39 0 71 0
30DEC26 10.50 C 0.00 0.00 0.00 1.03 -0.15 40 0 40 0
30DEC26 11.00 C 0.00 0.00 0.00 0.85 -0.10 40 0 149 0
30DEC26 11.50 C 0.68 0.68 0.68 0.69 -0.10 39 15 258 +15
30DEC26 12.00 C 0.00 0.00 0.00 0.56 -0.11 39 0 370 0
30DEC26 12.50 C 0.00 0.00 0.00 0.46 -0.10 40 0 325 0
30DEC26 13.00 C 0.00 0.00 0.00 0.38 -0.07 40 0 236 0
30DEC26 13.50 C 0.00 0.00 0.00 0.32 -0.05 41 0 141 0
30DEC26 14.00 C 0.00 0.00 0.00 0.26 -0.04 41 0 114 0
30DEC26 14.50 C 0.00 0.00 0.00 0.21 -0.03 41 0 31 0
30DEC26 15.00 C 0.00 0.00 0.00 0.17 -0.03 41 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.14 -0.02 41 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.11 -0.02 41 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.09 -0.01 41 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.06 -0.01 41 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.03 0.00 41 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 0.00 40 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 199 0
30MAR27 7.75 C 0.00 0.00 0.00 2.77 -0.25 38 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.58 -0.26 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.43 -0.24 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.27 -0.23 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.11 -0.23 38 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.97 -0.21 38 0 9 0
30MAR27 9.25 C 0.00 0.00 0.00 1.83 -0.20 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.68 -0.23 38 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 1.56 -0.21 38 0 4 0
30MAR27 10.00 C 0.00 0.00 0.00 1.44 -0.20 38 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 1.26 -0.17 38 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 1.10 -0.14 39 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 0.94 -0.15 39 0 90 0
30MAR27 12.00 C 0.00 0.00 0.00 0.81 -0.12 39 0 17 0
30MAR27 12.50 C 0.68 0.68 0.68 0.69 -0.11 39 15 191 +15
30MAR27 13.00 C 0.59 0.59 0.59 0.59 -0.09 39 15 117 +15
30MAR27 13.50 C 0.00 0.00 0.00 0.50 -0.08 39 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.42 -0.08 39 0 45 0
30MAR27 14.50 C 0.00 0.00 0.00 0.36 -0.06 40 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.30 -0.06 39 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.25 -0.05 39 0 3 0
30MAR27 16.00 C 0.00 0.00 0.00 0.21 -0.05 39 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 0.18 -0.04 39 0 3 0
30MAR27 17.00 C 0.00 0.00 0.00 0.15 -0.03 39 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.13 -0.03 40 0 16 0
30MAR27 18.00 C 0.19 0.19 0.19 0.11 -0.02 40 2 121 -2
29JUN27 7.75 C 0.00 0.00 0.00 2.94 -0.21 38 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.77 -0.21 38 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.62 -0.20 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.46 -0.19 38 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.32 -0.20 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.18 -0.20 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.05 -0.19 38 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.94 -0.17 39 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.82 -0.16 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.71 -0.15 39 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.51 -0.15 39 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.32 -0.16 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.17 -0.13 39 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.03 -0.13 39 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.92 -0.12 40 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.81 -0.12 40 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.71 -0.11 40 0 3 0
29JUN27 14.00 C 0.60 0.60 0.60 0.63 -0.09 40 15 15 +15
29JUN27 14.50 C 0.00 0.00 0.00 0.55 -0.09 40 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.48 -0.08 40 0 30 0
TOTAL CALL 577 48,087 +219
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 262 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 345 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 836 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 +0.01 36 0 718 0
29JUN26 9.75 P 0.00 0.00 0.00 0.05 +0.01 33 0 1,038 0
29JUN26 10.00 P 0.12 0.12 0.12 0.11 +0.03 34 10 1,589 +10
29JUN26 10.50 P 0.28 0.34 0.28 0.32 +0.07 34 25 1,225 +1
29JUN26 11.00 P 0.00 0.00 0.00 0.69 +0.14 38 0 4,187 0
29JUN26 11.50 P 0.00 0.00 0.00 1.11 +0.14 33 0 4,093 0
29JUN26 12.00 P 1.68 1.68 1.68 1.65 +0.21 58 15 1,718 -197
29JUN26 12.50 P 2.10 2.10 2.10 2.16 +0.24 73 320 452 -2,078
29JUN26 13.00 P 0.00 0.00 0.00 2.66 +0.26 84 0 2,571 -180
29JUN26 13.50 P 0.00 0.00 0.00 3.16 +0.26 94 0 66 -818
29JUN26 14.00 P 0.00 0.00 0.00 3.66 +0.24 104 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.19 +0.29 124 0 0 -20
29JUN26 15.00 P 0.00 0.00 0.00 4.66 +0.26 122 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.16 +0.26 131 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.66 +0.25 138 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.16 +0.24 146 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.66 +0.26 153 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 7.16 +0.26 160 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.66 +0.24 167 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 8.16 +0.26 173 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.66 +0.26 179 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.16 +0.26 186 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.66 +0.24 192 0 6 0
29JUN26 21.00 P 0.00 0.00 0.00 10.66 +0.25 202 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.66 +0.25 212 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.66 +0.26 222 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.66 +0.25 232 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 14.66 +0.25 240 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 15.66 +0.26 249 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 16.66 +0.26 257 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 17.66 +0.25 265 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.04 +0.01 38 0 23 0
30JUL26 8.50 P 0.00 0.00 0.00 0.05 0.00 36 0 40 0
30JUL26 8.75 P 0.08 0.08 0.08 0.09 +0.02 37 15 255 0
30JUL26 9.00 P 0.00 0.00 0.00 0.12 +0.01 35 0 551 0
30JUL26 9.25 P 0.19 0.19 0.19 0.19 +0.03 36 75 780 +55
30JUL26 9.50 P 0.27 0.28 0.27 0.27 +0.04 36 87 852 +72
30JUL26 9.75 P 0.00 0.00 0.00 0.37 +0.05 36 0 253 0
30JUL26 10.00 P 0.44 0.50 0.44 0.49 +0.06 36 45 488 +15
30JUL26 10.50 P 0.72 0.72 0.72 0.79 +0.09 36 100 1,069 +100
30JUL26 11.00 P 0.00 0.00 0.00 1.17 +0.11 38 0 782 0
30JUL26 11.50 P 0.00 0.00 0.00 1.59 +0.14 39 0 920 0
30JUL26 12.00 P 0.00 0.00 0.00 2.07 +0.22 44 0 1,078 0
30JUL26 12.50 P 2.35 2.35 2.35 2.55 +0.23 47 320 999 +258
30JUL26 13.00 P 0.00 0.00 0.00 3.04 +0.24 51 0 2,019 0
30JUL26 13.50 P 0.00 0.00 0.00 3.53 +0.25 55 0 689 0
30JUL26 14.00 P 0.00 0.00 0.00 4.03 +0.27 60 0 335 0
30JUL26 14.50 P 0.00 0.00 0.00 4.53 +0.26 65 0 15 0
30JUL26 15.00 P 0.00 0.00 0.00 5.03 +0.30 70 0 120 0
30JUL26 15.50 P 0.00 0.00 0.00 5.53 +0.26 74 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.03 +0.25 78 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.52 +0.22 80 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 7.04 +0.23 89 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 7.52 +0.22 87 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 8.04 +0.26 97 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.14 +0.02 38 0 395 0
28AUG26 8.75 P 0.00 0.00 0.00 0.19 +0.02 38 0 252 0
28AUG26 9.00 P 0.00 0.00 0.00 0.25 +0.03 38 0 250 0
28AUG26 9.25 P 0.00 0.00 0.00 0.33 +0.04 38 0 180 0
28AUG26 9.50 P 0.00 0.00 0.00 0.42 +0.05 37 0 175 0
28AUG26 9.75 P 0.00 0.00 0.00 0.53 +0.05 38 0 187 0
28AUG26 10.00 P 0.00 0.00 0.00 0.65 +0.06 38 0 431 0
28AUG26 10.50 P 0.00 0.00 0.00 0.94 +0.08 37 0 86 0
28AUG26 11.00 P 0.00 0.00 0.00 1.30 +0.10 38 0 113 0
28AUG26 11.50 P 0.00 0.00 0.00 1.67 +0.11 37 0 255 0
28AUG26 12.00 P 0.00 0.00 0.00 2.15 +0.22 42 0 117 0
28AUG26 12.50 P 0.00 0.00 0.00 2.61 +0.25 44 0 105 0
28AUG26 13.00 P 0.00 0.00 0.00 3.07 +0.26 45 0 25 0
28AUG26 13.50 P 0.00 0.00 0.00 3.55 +0.22 48 0 4 0
28AUG26 14.00 P 0.00 0.00 0.00 4.04 +0.28 50 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.54 +0.27 54 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.03 +0.27 56 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.53 +0.26 60 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.05 +0.27 67 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.54 +0.24 69 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.13 +0.01 39 0 245 0
29SEP26 8.25 P 0.00 0.00 0.00 0.17 +0.03 38 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.21 +0.02 38 0 82 0
29SEP26 8.75 P 0.00 0.00 0.00 0.28 +0.03 38 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.35 +0.04 37 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 0.44 +0.04 38 0 205 0
29SEP26 9.50 P 0.50 0.50 0.50 0.54 +0.06 38 15 245 +15
29SEP26 9.75 P 0.00 0.00 0.00 0.65 +0.05 37 0 625 0
29SEP26 10.00 P 0.00 0.00 0.00 0.78 +0.06 38 0 448 0
29SEP26 10.50 P 0.00 0.00 0.00 1.07 +0.08 38 0 971 0
29SEP26 11.00 P 0.00 0.00 0.00 1.41 +0.10 38 0 605 0
29SEP26 11.50 P 0.00 0.00 0.00 1.82 +0.14 41 0 292 0
29SEP26 12.00 P 0.00 0.00 0.00 2.23 +0.20 41 0 285 0
29SEP26 12.50 P 0.00 0.00 0.00 2.67 +0.18 43 0 505 0
29SEP26 13.00 P 0.00 0.00 0.00 3.12 +0.22 43 0 408 0
29SEP26 13.50 P 0.00 0.00 0.00 3.58 +0.20 44 0 356 0
29SEP26 14.00 P 0.00 0.00 0.00 4.05 +0.22 45 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 4.54 +0.21 47 0 205 0
29SEP26 15.00 P 0.00 0.00 0.00 5.04 +0.25 50 0 135 0
29SEP26 15.50 P 0.00 0.00 0.00 5.53 +0.26 52 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 6.05 +0.27 58 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 6.54 +0.24 59 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 7.04 +0.23 62 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 7.52 +0.22 61 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 8.04 +0.26 67 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 8.48 +0.21 53 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.97 +0.20 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.47 +0.20 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.97 +0.20 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.97 +0.20 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.97 +0.20 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.97 +0.21 60 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.97 +0.20 67 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.97 +0.21 72 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.97 +0.21 76 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.96 +0.20 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.96 +0.20 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.25 +0.02 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.31 +0.03 40 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.38 +0.04 40 0 10 0
30DEC26 8.50 P 0.00 0.00 0.00 0.45 +0.04 39 0 80 0
30DEC26 8.75 P 0.00 0.00 0.00 0.54 +0.05 40 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 0.63 +0.06 39 0 22 0
30DEC26 9.25 P 0.72 0.72 0.72 0.73 +0.06 39 15 67 +15
30DEC26 9.50 P 0.00 0.00 0.00 0.84 +0.07 39 0 88 0
30DEC26 9.75 P 0.00 0.00 0.00 0.96 +0.07 39 0 98 0
30DEC26 10.00 P 0.00 0.00 0.00 1.10 +0.09 40 0 290 0
30DEC26 10.50 P 0.00 0.00 0.00 1.42 +0.12 41 0 162 0
30DEC26 11.00 P 0.00 0.00 0.00 1.75 +0.12 41 0 407 0
30DEC26 11.50 P 0.00 0.00 0.00 2.08 +0.10 41 0 239 0
30DEC26 12.00 P 0.00 0.00 0.00 2.46 +0.17 41 0 201 0
30DEC26 12.50 P 0.00 0.00 0.00 2.86 +0.18 41 0 158 0
30DEC26 13.00 P 0.00 0.00 0.00 3.28 +0.20 42 0 514 0
30DEC26 13.50 P 0.00 0.00 0.00 3.72 +0.22 42 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 4.17 +0.23 43 0 138 0
30DEC26 14.50 P 0.00 0.00 0.00 4.62 +0.21 43 0 129 0
30DEC26 15.00 P 0.00 0.00 0.00 5.09 +0.25 44 0 101 0
30DEC26 15.50 P 0.00 0.00 0.00 5.56 +0.22 44 0 8 0
30DEC26 16.00 P 0.00 0.00 0.00 6.05 +0.26 46 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.54 +0.24 47 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.04 +0.23 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.53 +0.23 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.04 +0.26 53 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.48 +0.19 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.97 +0.20 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.47 +0.20 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.97 +0.20 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.38 +0.03 39 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 0.45 +0.04 39 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.52 +0.04 39 0 30 0
30MAR27 8.50 P 0.00 0.00 0.00 0.61 +0.04 39 0 224 0
30MAR27 8.75 P 0.00 0.00 0.00 0.71 +0.06 39 0 31 0
30MAR27 9.00 P 0.00 0.00 0.00 0.81 +0.06 39 0 26 0
30MAR27 9.25 P 0.00 0.00 0.00 0.90 +0.05 39 0 24 0
30MAR27 9.50 P 0.00 0.00 0.00 1.02 +0.06 39 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 1.15 +0.07 39 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 1.29 +0.08 39 0 34 0
30MAR27 10.50 P 0.00 0.00 0.00 1.58 +0.08 39 0 23 0
30MAR27 11.00 P 0.00 0.00 0.00 1.90 +0.10 39 0 32 0
30MAR27 11.50 P 0.00 0.00 0.00 2.25 +0.11 40 0 52 0
30MAR27 12.00 P 0.00 0.00 0.00 2.63 +0.16 40 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 3.02 +0.15 41 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 3.42 +0.18 41 0 37 0
30MAR27 13.50 P 0.00 0.00 0.00 3.84 +0.19 41 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 4.27 +0.19 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.72 +0.20 42 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.16 +0.20 42 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 5.62 +0.22 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.09 +0.23 43 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.57 +0.26 43 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.05 +0.23 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.54 +0.24 45 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.04 +0.23 47 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.53 +0.04 40 0 49 0
29JUN27 8.00 P 0.00 0.00 0.00 0.61 +0.04 40 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.69 +0.04 40 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.79 +0.05 40 0 5 0
29JUN27 8.75 P 0.00 0.00 0.00 0.88 +0.05 40 0 30 0
29JUN27 9.00 P 0.00 0.00 0.00 0.99 +0.05 40 0 285 0
29JUN27 9.25 P 0.00 0.00 0.00 1.11 +0.06 40 0 30 0
29JUN27 9.50 P 0.00 0.00 0.00 1.24 +0.07 40 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.37 +0.08 40 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.50 +0.08 40 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 1.80 +0.10 40 0 22 0
29JUN27 11.00 P 0.00 0.00 0.00 2.11 +0.10 40 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 2.44 +0.11 40 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 2.82 +0.14 41 0 21 0
29JUN27 12.50 P 0.00 0.00 0.00 3.19 +0.14 41 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 3.58 +0.15 41 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.99 +0.17 42 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.41 +0.18 42 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.84 +0.19 42 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.27 +0.17 42 0 0 0
TOTAL PUT 1,042 44,221 -2,752
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HCF - HSCEI ETF CLOSING PRICE HK$ 84.74
29JUN26 62.50 C 0.00 0.00 0.00 22.38 -1.80 96 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 19.91 -1.80 88 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 17.41 -1.80 78 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 14.77 -1.94 0 0 30 0
29JUN26 72.50 C 0.00 0.00 0.00 12.27 -1.67 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 9.77 -1.67 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 7.28 -1.66 24 0 0 0
29JUN26 80.00 C 4.86 4.86 4.86 4.78 -1.66 16 2 30 -2
29JUN26 82.50 C 0.00 0.00 0.00 2.43 -1.56 17 0 120 0
29JUN26 85.00 C 0.00 0.00 0.00 0.81 -1.05 17 0 50 0
29JUN26 87.50 C 0.21 0.21 0.20 0.16 -0.44 17 6 1,348 0
29JUN26 90.00 C 0.11 0.11 0.07 0.02 -0.11 17 17 481 -5
29JUN26 92.50 C 0.02 0.02 0.02 0.01 -0.01 21 32 316 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 26 0 255 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 31 0 578 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 35 0 919 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 40 0 578 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 44 0 456 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 48 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 52 0 120 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 56 0 2,042 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 60 0 12 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 67 0 300 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 71 0 101 0
30JUL26 62.50 C 0.00 0.00 0.00 22.60 -1.58 66 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 20.10 -1.61 59 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 17.60 -1.61 52 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 14.77 -1.94 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 12.27 -1.67 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 9.77 -1.67 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 7.29 -1.66 18 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 4.98 -1.55 18 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 3.23 -1.32 19 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 1.85 -1.03 18 0 0 0
30JUL26 87.50 C 0.99 0.99 0.99 0.96 -0.71 18 2 53 +2
30JUL26 90.00 C 0.49 0.49 0.49 0.44 -0.44 18 2 261 -2
30JUL26 92.50 C 0.37 0.37 0.37 0.18 -0.24 18 90 499 +90
30JUL26 95.00 C 0.00 0.00 0.00 0.07 -0.11 18 0 68 0
30JUL26 97.50 C 0.00 0.00 0.00 0.02 -0.05 18 0 436 0
30JUL26 100.00 C 0.12 0.12 0.12 0.01 -0.02 19 6 150 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 21 0 154 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 24 0 50 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 26 0 162 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 32 0 450 0
28AUG26 62.50 C 0.00 0.00 0.00 22.62 -1.57 50 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 20.10 -1.61 45 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 17.63 -1.58 40 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 15.13 -1.58 35 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 12.27 -1.67 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 9.82 -1.63 19 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 7.57 -1.52 19 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 5.61 -1.36 19 0 0 0
28AUG26 82.50 C 4.46 4.46 4.20 4.08 -1.22 20 90 90 +90
28AUG26 85.00 C 0.00 0.00 0.00 2.75 -0.99 19 0 30 0
28AUG26 87.50 C 1.70 1.70 1.70 1.75 -0.74 19 1 4 +1
28AUG26 90.00 C 0.00 0.00 0.00 1.04 -0.56 19 0 11 0
28AUG26 92.50 C 0.84 0.84 0.81 0.60 -0.37 19 60 91 +60
28AUG26 95.00 C 0.00 0.00 0.00 0.32 -0.23 19 0 93 0
28AUG26 97.50 C 0.26 0.26 0.26 0.16 -0.14 19 30 127 -30
28AUG26 100.00 C 0.00 0.00 0.00 0.08 -0.08 19 0 3 0
28AUG26 102.50 C 0.00 0.00 0.00 0.04 -0.04 19 0 6 0
28AUG26 105.00 C 0.00 0.00 0.00 0.02 -0.02 19 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 22 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 21 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 22.65 -1.54 40 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.10 -1.61 35 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.72 -1.49 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.24 -1.66 29 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 12.44 -1.59 20 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 10.24 -1.50 20 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 8.23 -1.40 20 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 6.43 -1.25 20 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 4.87 -1.11 20 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 3.59 -0.94 20 0 36 0
29SEP26 87.50 C 0.00 0.00 0.00 2.48 -0.73 20 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 1.71 -0.59 20 0 110 0
29SEP26 92.50 C 0.00 0.00 0.00 1.15 -0.44 20 0 151 0
29SEP26 95.00 C 0.74 0.74 0.74 0.75 -0.32 20 30 100 0
29SEP26 97.50 C 0.59 0.60 0.59 0.48 -0.24 20 60 68 +55
29SEP26 100.00 C 0.00 0.00 0.00 0.29 -0.18 20 0 10 0
29SEP26 102.50 C 0.00 0.00 0.00 0.17 -0.11 20 0 3 0
29SEP26 105.00 C 0.00 0.00 0.00 0.11 -0.06 20 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.06 -0.04 20 0 60 0
29SEP26 110.00 C 0.00 0.00 0.00 0.04 -0.02 21 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.02 -0.02 21 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 20 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 24 0 26 0
30DEC26 62.50 C 0.00 0.00 0.00 22.65 -1.54 23 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.28 -1.54 22 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 17.94 -1.55 21 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 15.78 -1.44 22 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 13.53 -1.47 20 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 11.54 -1.40 20 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 9.72 -1.29 20 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 8.06 -1.19 20 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 6.60 -1.06 20 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 5.16 -1.11 20 0 30 0
30DEC26 87.50 C 0.00 0.00 0.00 4.11 -0.79 20 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 3.22 -0.68 20 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 2.48 -0.59 20 0 6 0
30DEC26 95.00 C 0.00 0.00 0.00 1.89 -0.49 20 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 1.43 -0.38 20 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 1.09 -0.30 20 0 8 0
30DEC26 102.50 C 0.00 0.00 0.00 0.83 -0.26 21 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.59 -0.22 20 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.42 -0.15 20 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.30 -0.11 20 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.22 -0.07 21 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.15 -0.07 21 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.11 -0.04 21 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.08 -0.03 21 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 23.42 -1.59 24 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 21.24 -1.49 24 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 19.09 -1.45 24 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.15 -1.21 24 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 14.75 -1.41 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.91 -1.34 22 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 11.20 -1.27 22 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 9.66 -1.16 22 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 8.27 -1.04 22 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 7.01 -0.96 22 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 5.70 -1.08 21 0 1 0
30MAR27 90.00 C 0.00 0.00 0.00 4.78 -0.75 21 0 23 0
30MAR27 92.50 C 0.00 0.00 0.00 3.97 -0.64 21 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 3.25 -0.60 21 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 2.67 -0.51 21 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.18 -0.41 21 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 1.77 -0.36 21 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.43 -0.34 21 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.16 -0.27 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.92 -0.23 22 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.73 -0.18 22 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.56 -0.17 22 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 24.41 -1.37 26 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 22.24 -1.32 25 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 19.96 -1.51 24 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 18.14 -1.23 24 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 15.75 -1.64 22 0 0 0
29JUN27 75.00 C 13.90 13.90 13.90 13.99 -1.33 22 2 2 +2
29JUN27 77.50 C 0.00 0.00 0.00 12.37 -1.17 22 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 10.71 -1.19 21 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 9.25 -1.12 21 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 8.04 -0.94 21 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 6.87 -0.96 21 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 5.93 -0.83 21 0 3 0
29JUN27 92.50 C 0.00 0.00 0.00 5.05 -0.79 21 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 4.31 -0.70 21 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 3.65 -0.62 21 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 3.07 -0.57 21 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 2.67 -0.39 22 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 2.28 -0.33 22 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 1.86 -0.37 22 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 1.53 -0.36 22 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 1.28 -0.28 22 0 0 0
TOTAL CALL 430 11,888 +261
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 59 0 3,110 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 52 0 271 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 45 0 703 0
29JUN26 70.00 P 0.04 0.04 0.04 0.01 0.00 38 5 1,168 +5
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 31 0 411 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 25 0 526 0
29JUN26 77.50 P 0.09 0.09 0.09 0.01 0.00 18 6 182 -6
29JUN26 80.00 P 0.22 0.23 0.22 0.07 +0.04 17 61 1,037 -60
29JUN26 82.50 P 0.44 0.44 0.44 0.47 +0.26 17 28 713 0
29JUN26 85.00 P 0.00 0.00 0.00 1.54 +0.71 16 0 783 0
29JUN26 87.50 P 0.00 0.00 0.00 3.45 +1.23 12 0 875 0
29JUN26 90.00 P 0.00 0.00 0.00 5.93 +1.57 17 0 523 0
29JUN26 92.50 P 0.00 0.00 0.00 8.42 +1.66 20 0 35 0
29JUN26 95.00 P 0.00 0.00 0.00 10.91 +1.66 0 0 4 0
29JUN26 97.50 P 0.00 0.00 0.00 13.41 +1.66 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 15.91 +1.67 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 18.36 +1.83 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 20.86 +1.81 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 23.36 +1.84 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 25.86 +1.84 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 28.31 +1.79 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 30.82 +1.84 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 33.30 +1.78 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 35.77 +1.75 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 38.28 +1.74 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 32 0 161 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 28 0 76 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 24 0 111 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 21 0 635 0
30JUL26 72.50 P 0.21 0.21 0.21 0.02 +0.01 19 4 348 +4
30JUL26 75.00 P 0.00 0.00 0.00 0.06 +0.02 18 0 44 0
30JUL26 77.50 P 0.38 0.38 0.38 0.22 +0.08 18 6 164 +6
30JUL26 80.00 P 0.64 0.77 0.64 0.60 +0.20 18 95 810 0
30JUL26 82.50 P 1.14 1.39 1.14 1.35 +0.42 18 43 303 +38
30JUL26 85.00 P 0.00 0.00 0.00 2.42 +0.64 17 0 179 0
30JUL26 87.50 P 0.00 0.00 0.00 4.03 +0.95 16 0 124 0
30JUL26 90.00 P 0.00 0.00 0.00 6.18 +1.28 18 0 58 0
30JUL26 92.50 P 0.00 0.00 0.00 8.48 +1.48 18 0 1 0
30JUL26 95.00 P 0.00 0.00 0.00 10.92 +1.60 17 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 13.41 +1.65 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 15.91 +1.66 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 18.36 +1.83 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 20.86 +1.81 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 23.36 +1.84 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 25.86 +1.84 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 28.31 +1.79 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 30.82 +1.82 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 53 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 22 0 26 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 19 0 93 0
28AUG26 70.00 P 0.35 0.35 0.35 0.04 +0.01 19 20 515 +20
28AUG26 72.50 P 0.00 0.00 0.00 0.11 +0.04 19 0 17 0
28AUG26 75.00 P 0.55 0.55 0.55 0.27 +0.09 19 20 253 +20
28AUG26 77.50 P 0.00 0.00 0.00 0.60 +0.19 19 0 116 0
28AUG26 80.00 P 0.00 0.00 0.00 1.16 +0.32 19 0 120 0
28AUG26 82.50 P 0.00 0.00 0.00 2.02 +0.49 19 0 8 0
28AUG26 85.00 P 0.00 0.00 0.00 3.10 +0.63 18 0 28 0
28AUG26 87.50 P 0.00 0.00 0.00 4.62 +0.90 18 0 1 0
28AUG26 90.00 P 0.00 0.00 0.00 6.48 +1.09 18 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 8.71 +1.36 19 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 11.01 +1.50 19 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 13.43 +1.60 19 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 15.91 +1.65 18 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 18.36 +1.83 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 20.86 +1.81 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 23.36 +1.84 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 25.86 +1.84 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 28.31 +1.79 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 30.82 +1.82 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 21 0 154 0
29SEP26 65.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 31 0
29SEP26 67.50 P 0.00 0.00 0.00 0.06 +0.02 20 0 40 0
29SEP26 70.00 P 0.00 0.00 0.00 0.15 +0.05 20 0 130 0
29SEP26 72.50 P 0.00 0.00 0.00 0.32 +0.10 20 0 178 0
29SEP26 75.00 P 0.00 0.00 0.00 0.62 +0.18 20 0 240 0
29SEP26 77.50 P 0.00 0.00 0.00 1.11 +0.28 20 0 10 0
29SEP26 80.00 P 1.84 1.84 1.84 1.81 +0.42 20 30 67 +30
29SEP26 82.50 P 2.71 2.71 2.71 2.78 +0.58 21 30 36 +30
29SEP26 85.00 P 0.00 0.00 0.00 3.92 +0.65 20 0 67 0
29SEP26 87.50 P 0.00 0.00 0.00 5.40 +0.93 20 0 5 0
29SEP26 90.00 P 0.00 0.00 0.00 7.14 +1.09 20 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 9.11 +1.26 20 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 11.25 +1.39 20 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 13.55 +1.51 20 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 16.05 +1.69 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.48 +1.35 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.93 +1.41 23 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 23.37 +1.58 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.86 +1.61 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 28.31 +1.63 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.82 +1.67 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 33.30 +1.71 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 35.77 +1.72 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 38.28 +1.74 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.09 +0.02 20 0 30 0
30DEC26 65.00 P 0.00 0.00 0.00 0.18 +0.05 21 0 42 0
30DEC26 67.50 P 0.00 0.00 0.00 0.33 +0.08 21 0 20 0
30DEC26 70.00 P 0.00 0.00 0.00 0.57 +0.13 21 0 52 0
30DEC26 72.50 P 1.26 1.26 1.26 0.93 +0.20 21 2 42 +2
30DEC26 75.00 P 0.00 0.00 0.00 1.43 +0.29 21 0 15 0
30DEC26 77.50 P 0.00 0.00 0.00 2.10 +0.39 21 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 2.96 +0.52 21 0 7 0
30DEC26 82.50 P 0.00 0.00 0.00 4.01 +0.64 21 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 5.27 +0.77 21 0 11 0
30DEC26 87.50 P 0.00 0.00 0.00 6.54 +0.70 20 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 8.15 +1.00 20 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 9.94 +1.12 20 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 11.88 +1.23 20 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 13.99 +1.35 20 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 16.45 +1.69 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 18.73 +1.32 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 21.06 +1.37 23 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.44 +1.43 22 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 25.89 +1.54 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 28.32 +1.58 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 30.82 +1.63 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 33.30 +1.67 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 35.77 +1.69 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.31 +0.07 22 0 16 0
30MAR27 65.00 P 0.00 0.00 0.00 0.51 +0.11 22 0 5 0
30MAR27 67.50 P 0.00 0.00 0.00 0.81 +0.16 22 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 1.20 +0.22 22 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 1.70 +0.27 22 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 2.34 +0.35 22 0 104 0
30MAR27 77.50 P 0.00 0.00 0.00 3.12 +0.42 22 0 3 0
30MAR27 80.00 P 0.00 0.00 0.00 4.08 +0.53 22 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 5.20 +0.66 22 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.47 +0.75 22 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 7.66 +0.81 22 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 9.22 +0.93 22 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 10.92 +1.06 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 12.73 +1.12 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 14.69 +1.22 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 16.79 +1.36 22 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 19.12 +1.24 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 21.41 +1.34 23 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 23.65 +1.35 23 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 26.05 +1.46 23 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 28.44 +1.50 23 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 30.84 +1.54 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.55 +0.10 22 0 7 0
29JUN27 65.00 P 0.00 0.00 0.00 0.80 +0.12 22 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 1.18 +0.15 22 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 1.64 +0.19 22 0 4 0
29JUN27 72.50 P 0.00 0.00 0.00 2.24 +0.27 22 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 2.95 +0.35 22 0 3 0
29JUN27 77.50 P 0.00 0.00 0.00 3.79 +0.41 22 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 4.77 +0.48 22 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 5.92 +0.59 22 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 7.19 +0.68 22 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 8.60 +0.75 22 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 10.18 +0.88 22 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 11.86 +0.95 23 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 13.68 +1.05 23 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 15.17 +1.12 22 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 17.43 +1.14 23 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 19.26 +0.96 22 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 21.62 +1.26 23 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 23.84 +1.34 23 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 26.08 +1.32 22 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 28.52 +1.48 23 0 0 0
TOTAL PUT 350 15,950 +89
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$ 12.14
29JUN26 8.75 C 0.00 0.00 0.00 3.40 -0.41 63 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.15 -0.41 57 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.90 -0.41 50 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.65 -0.41 44 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.40 -0.41 37 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.15 -0.41 0 0 3 0
29JUN26 10.50 C 0.00 0.00 0.00 1.65 -0.41 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.16 -0.41 29 0 178 0
29JUN26 11.50 C 0.00 0.00 0.00 0.71 -0.38 29 0 16 0
29JUN26 12.00 C 0.00 0.00 0.00 0.35 -0.32 29 0 243 0
29JUN26 12.50 C 0.00 0.00 0.00 0.14 -0.21 30 0 214 0
29JUN26 13.00 C 0.05 0.05 0.05 0.05 -0.10 31 1 262 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 -0.04 35 0 1,672 0
29JUN26 14.00 C 0.02 0.02 0.02 0.01 -0.01 39 4 172 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 140 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 515 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 582 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 67 0 75 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 74 0 594 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 80 0 582 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 85 0 179 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 91 0 119 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 96 0 70 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 101 0 30 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 106 0 42 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 111 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 129 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 145 0 5 0
30JUL26 8.75 C 0.00 0.00 0.00 3.40 -0.43 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.17 -0.45 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.92 -0.48 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.67 -0.48 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.44 -0.47 34 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.21 -0.47 36 0 21 0
30JUL26 10.50 C 0.00 0.00 0.00 1.74 -0.45 33 0 14 0
30JUL26 11.00 C 0.00 0.00 0.00 1.32 -0.36 33 0 28 0
30JUL26 11.50 C 0.00 0.00 0.00 0.96 -0.32 34 0 29 0
30JUL26 12.00 C 0.00 0.00 0.00 0.64 -0.29 32 0 82 0
30JUL26 12.50 C 0.00 0.00 0.00 0.42 -0.23 33 0 30 0
30JUL26 13.00 C 0.28 0.28 0.28 0.26 -0.17 33 22 69 +2
30JUL26 13.50 C 0.00 0.00 0.00 0.16 -0.12 34 0 64 0
30JUL26 14.00 C 0.00 0.00 0.00 0.09 -0.08 34 0 72 0
30JUL26 14.50 C 0.00 0.00 0.00 0.05 -0.05 34 0 79 0
30JUL26 15.00 C 0.04 0.04 0.04 0.03 -0.03 35 1 99 +1
30JUL26 15.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 127 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 32 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 115 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 9 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 63 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.46 -0.48 39 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.22 -0.45 38 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.99 -0.44 39 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.72 -0.50 32 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.51 -0.48 36 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.29 -0.46 36 0 6 0
28AUG26 10.50 C 0.00 0.00 0.00 1.88 -0.43 36 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.50 -0.33 36 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.17 -0.30 36 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.89 -0.27 36 0 30 0
28AUG26 12.50 C 0.00 0.00 0.00 0.65 -0.24 35 0 75 0
28AUG26 13.00 C 0.00 0.00 0.00 0.47 -0.20 35 0 17 0
28AUG26 13.50 C 0.00 0.00 0.00 0.35 -0.15 36 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 0.25 -0.12 37 0 85 0
28AUG26 14.50 C 0.00 0.00 0.00 0.17 -0.09 37 0 73 0
28AUG26 15.00 C 0.00 0.00 0.00 0.12 -0.06 37 0 53 0
28AUG26 15.50 C 0.00 0.00 0.00 0.08 -0.04 37 0 66 0
28AUG26 16.00 C 0.00 0.00 0.00 0.05 -0.04 37 0 35 0
28AUG26 16.50 C 0.00 0.00 0.00 0.04 -0.02 38 0 47 0
28AUG26 17.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 -0.02 35 0 13 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.51 -0.44 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.27 -0.44 45 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 3.04 -0.43 44 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.81 -0.43 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.59 -0.42 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.37 -0.41 41 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 1.92 -0.42 37 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.56 -0.33 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.25 -0.28 37 0 15 0
29SEP26 12.00 C 0.00 0.00 0.00 0.99 -0.26 38 0 159 0
29SEP26 12.50 C 0.89 0.89 0.80 0.76 -0.23 37 30 285 +30
29SEP26 13.00 C 0.00 0.00 0.00 0.58 -0.20 37 0 259 0
29SEP26 13.50 C 0.45 0.45 0.45 0.44 -0.16 37 15 147 +15
29SEP26 14.00 C 0.00 0.00 0.00 0.32 -0.13 37 0 154 0
29SEP26 14.50 C 0.00 0.00 0.00 0.23 -0.11 37 0 324 0
29SEP26 15.00 C 0.00 0.00 0.00 0.17 -0.08 37 0 180 0
29SEP26 15.50 C 0.00 0.00 0.00 0.12 -0.06 37 0 79 0
29SEP26 16.00 C 0.00 0.00 0.00 0.09 -0.04 37 0 180 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 -0.04 37 0 77 0
29SEP26 17.00 C 0.10 0.10 0.10 0.05 -0.02 38 2 47 0
29SEP26 17.50 C 0.00 0.00 0.00 0.03 -0.02 37 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 89 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 -0.02 35 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 14 0
30DEC26 8.75 C 0.00 0.00 0.00 3.55 -0.41 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.33 -0.40 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.11 -0.40 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.91 -0.38 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.70 -0.38 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.51 -0.37 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.14 -0.35 39 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.79 -0.37 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.54 -0.27 38 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 1.29 -0.29 37 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 1.10 -0.24 38 0 225 0
30DEC26 13.00 C 0.00 0.00 0.00 0.92 -0.23 38 0 18 0
30DEC26 13.50 C 0.00 0.00 0.00 0.76 -0.21 38 0 7 0
30DEC26 14.00 C 0.75 0.75 0.75 0.63 -0.19 38 15 288 +15
30DEC26 14.50 C 0.58 0.58 0.58 0.52 -0.16 38 15 149 0
30DEC26 15.00 C 0.00 0.00 0.00 0.43 -0.14 38 0 104 0
30DEC26 15.50 C 0.00 0.00 0.00 0.35 -0.12 38 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.29 -0.10 38 0 16 0
30DEC26 16.50 C 0.00 0.00 0.00 0.23 -0.10 37 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.19 -0.08 37 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.15 -0.07 37 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.12 -0.06 37 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.10 -0.05 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.08 -0.04 37 0 66 0
30DEC26 19.50 C 0.00 0.00 0.00 0.07 -0.03 38 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 -0.03 37 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 30 0
30MAR27 8.75 C 0.00 0.00 0.00 3.57 -0.39 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.36 -0.38 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.17 -0.36 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.98 -0.36 37 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.86 -0.29 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.69 -0.28 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.36 -0.34 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.07 -0.31 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.81 -0.29 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.57 -0.24 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.37 -0.26 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.21 -0.19 38 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 1.04 -0.21 38 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.91 -0.17 38 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.78 -0.16 38 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 0.67 -0.14 37 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.57 -0.14 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.49 -0.12 37 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 0.42 -0.11 37 0 34 0
30MAR27 17.00 C 0.00 0.00 0.00 0.36 -0.09 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.30 -0.09 37 0 8 0
30MAR27 18.00 C 0.00 0.00 0.00 0.26 -0.07 37 0 2 0
30MAR27 18.50 C 0.00 0.00 0.00 0.22 -0.07 37 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.19 -0.06 37 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.16 -0.05 37 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.14 -0.04 37 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.10 -0.03 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.07 -0.02 37 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 120 0
30MAR27 24.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 90 0
29JUN27 8.75 C 0.00 0.00 0.00 3.71 -0.36 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.53 -0.35 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.35 -0.35 38 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.19 -0.33 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.03 -0.32 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.87 -0.32 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.59 -0.29 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.32 -0.29 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.08 -0.27 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.80 -0.31 36 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.61 -0.23 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.44 -0.20 37 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 1.28 -0.19 37 0 28 0
29JUN27 14.00 C 0.00 0.00 0.00 1.14 -0.18 37 0 5 0
29JUN27 14.50 C 0.00 0.00 0.00 1.01 -0.16 37 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.90 -0.15 37 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 0.81 -0.13 38 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.74 -0.14 38 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.66 -0.12 38 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.58 -0.12 38 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.51 -0.09 38 0 0 0
TOTAL CALL 105 12,436 +63
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 76 0 135 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 70 0 91 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 64 0 25 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 133 0
29JUN26 11.00 P 0.03 0.03 0.03 0.02 +0.01 34 20 387 0
29JUN26 11.50 P 0.00 0.00 0.00 0.07 +0.04 31 0 602 0
29JUN26 12.00 P 0.16 0.16 0.16 0.22 +0.11 31 100 393 0
29JUN26 12.50 P 0.00 0.00 0.00 0.51 +0.22 32 0 199 0
29JUN26 13.00 P 0.00 0.00 0.00 0.92 +0.32 35 0 1,847 0
29JUN26 13.50 P 0.00 0.00 0.00 1.36 +0.35 0 0 273 0
29JUN26 14.00 P 0.00 0.00 0.00 1.86 +0.40 0 0 336 0
29JUN26 14.50 P 0.00 0.00 0.00 2.40 +0.45 63 0 360 0
29JUN26 15.00 P 0.00 0.00 0.00 2.86 +0.41 0 0 194 0
29JUN26 15.50 P 0.00 0.00 0.00 3.36 +0.41 0 0 114 -58
29JUN26 16.00 P 0.00 0.00 0.00 3.86 +0.41 0 0 8 -122
29JUN26 16.50 P 0.00 0.00 0.00 4.36 +0.41 0 0 0 -106
29JUN26 17.00 P 0.00 0.00 0.00 4.86 +0.41 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.36 +0.41 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.86 +0.41 0 0 35 0
29JUN26 18.50 P 0.00 0.00 0.00 6.36 +0.41 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.86 +0.41 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.36 +0.41 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.86 +0.41 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.90 +0.45 153 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.86 +0.41 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.92 +0.47 183 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.91 +0.46 188 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 14 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 60 0
30JUL26 9.75 P 0.00 0.00 0.00 0.02 +0.01 35 0 30 0
30JUL26 10.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 85 0
30JUL26 10.50 P 0.00 0.00 0.00 0.07 +0.02 34 0 141 0
30JUL26 11.00 P 0.16 0.16 0.16 0.15 +0.05 34 2 42 +2
30JUL26 11.50 P 0.27 0.28 0.27 0.28 +0.08 33 46 151 +2
30JUL26 12.00 P 0.50 0.50 0.50 0.49 +0.14 34 15 1,625 +15
30JUL26 12.50 P 0.00 0.00 0.00 0.76 +0.20 34 0 102 0
30JUL26 13.00 P 0.00 0.00 0.00 1.10 +0.26 34 0 246 0
30JUL26 13.50 P 0.00 0.00 0.00 1.48 +0.30 33 0 204 0
30JUL26 14.00 P 0.00 0.00 0.00 1.91 +0.33 33 0 358 0
30JUL26 14.50 P 0.00 0.00 0.00 2.40 +0.39 37 0 75 0
30JUL26 15.00 P 0.00 0.00 0.00 2.88 +0.40 38 0 184 0
30JUL26 15.50 P 0.00 0.00 0.00 3.36 +0.40 0 0 46 0
30JUL26 16.00 P 0.00 0.00 0.00 3.86 +0.41 0 0 45 0
30JUL26 16.50 P 0.00 0.00 0.00 4.36 +0.41 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.86 +0.41 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.36 +0.41 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.86 +0.41 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 6.36 +0.41 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 6.86 +0.41 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 7.36 +0.41 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 7.86 +0.41 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.04 +0.02 38 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.08 +0.03 37 0 10 0
28AUG26 10.00 P 0.00 0.00 0.00 0.10 +0.03 36 0 15 0
28AUG26 10.50 P 0.00 0.00 0.00 0.19 +0.06 37 0 30 0
28AUG26 11.00 P 0.00 0.00 0.00 0.31 +0.08 37 0 20 0
28AUG26 11.50 P 0.00 0.00 0.00 0.49 +0.12 37 0 11 0
28AUG26 12.00 P 0.00 0.00 0.00 0.70 +0.15 37 0 58 0
28AUG26 12.50 P 0.00 0.00 0.00 0.97 +0.20 37 0 78 0
28AUG26 13.00 P 0.00 0.00 0.00 1.29 +0.24 37 0 145 0
28AUG26 13.50 P 0.00 0.00 0.00 1.63 +0.25 35 0 173 0
28AUG26 14.00 P 0.00 0.00 0.00 2.04 +0.30 36 0 88 0
28AUG26 14.50 P 0.00 0.00 0.00 2.50 +0.38 39 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 2.94 +0.39 38 0 40 0
28AUG26 15.50 P 0.00 0.00 0.00 3.41 +0.42 39 0 5 0
28AUG26 16.00 P 0.00 0.00 0.00 3.91 +0.43 43 0 8 0
28AUG26 16.50 P 0.00 0.00 0.00 4.36 +0.40 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.86 +0.41 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.36 +0.41 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.86 +0.41 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.36 +0.41 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.86 +0.41 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 7.36 +0.41 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 7.86 +0.41 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.09 +0.03 38 0 222 0
29SEP26 9.25 P 0.00 0.00 0.00 0.11 +0.03 37 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.15 +0.04 37 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.19 +0.04 37 0 70 0
29SEP26 10.00 P 0.00 0.00 0.00 0.25 +0.06 38 0 27 0
29SEP26 10.50 P 0.00 0.00 0.00 0.38 +0.08 37 0 67 0
29SEP26 11.00 P 0.00 0.00 0.00 0.55 +0.11 37 0 178 0
29SEP26 11.50 P 0.66 0.66 0.66 0.76 +0.16 37 2 198 +2
29SEP26 12.00 P 1.00 1.00 1.00 1.01 +0.18 36 1 154 0
29SEP26 12.50 P 0.00 0.00 0.00 1.31 +0.21 36 0 156 0
29SEP26 13.00 P 0.00 0.00 0.00 1.65 +0.25 36 0 102 0
29SEP26 13.50 P 0.00 0.00 0.00 2.01 +0.26 35 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 2.42 +0.31 36 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 2.84 +0.33 36 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 3.28 +0.35 35 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 3.74 +0.37 35 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 4.20 +0.38 34 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 4.67 +0.39 32 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 5.16 +0.36 33 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 5.64 +0.37 27 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 6.12 +0.42 0 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 6.61 +0.42 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.11 +0.43 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.60 +0.43 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.09 +0.44 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.08 +0.44 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.11 +0.47 0 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 11.10 +0.45 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.10 +0.41 46 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.19 +0.03 38 0 16 0
30DEC26 9.00 P 0.00 0.00 0.00 0.23 +0.04 37 0 30 0
30DEC26 9.25 P 0.00 0.00 0.00 0.28 +0.05 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.33 +0.05 37 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.40 +0.07 37 0 45 0
30DEC26 10.00 P 0.00 0.00 0.00 0.46 +0.06 37 0 110 0
30DEC26 10.50 P 0.00 0.00 0.00 0.62 +0.07 36 0 63 0
30DEC26 11.00 P 0.00 0.00 0.00 0.82 +0.10 36 0 48 0
30DEC26 11.50 P 1.01 1.02 1.00 1.09 +0.17 37 23 141 +17
30DEC26 12.00 P 0.00 0.00 0.00 1.33 +0.17 37 0 244 0
30DEC26 12.50 P 0.00 0.00 0.00 1.59 +0.13 36 0 161 0
30DEC26 13.00 P 0.00 0.00 0.00 1.92 +0.20 36 0 39 0
30DEC26 13.50 P 0.00 0.00 0.00 2.28 +0.25 36 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 2.66 +0.27 36 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 3.06 +0.29 36 0 51 0
30DEC26 15.00 P 0.00 0.00 0.00 3.48 +0.31 37 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 3.90 +0.32 36 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 4.34 +0.34 36 0 82 0
30DEC26 16.50 P 0.00 0.00 0.00 4.79 +0.35 36 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 5.25 +0.36 36 0 67 0
30DEC26 17.50 P 0.00 0.00 0.00 5.71 +0.37 35 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 6.25 +0.43 40 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 6.66 +0.37 33 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 7.14 +0.38 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.62 +0.38 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.11 +0.39 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.09 +0.40 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.11 +0.40 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.10 +0.40 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 12.10 +0.41 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.31 +0.05 37 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.37 +0.06 37 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.41 +0.04 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.48 +0.07 37 0 5 0
30MAR27 9.75 P 0.00 0.00 0.00 0.55 +0.07 36 0 60 0
30MAR27 10.00 P 0.00 0.00 0.00 0.63 +0.09 36 0 45 0
30MAR27 10.50 P 0.00 0.00 0.00 0.81 +0.10 36 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 1.02 +0.12 36 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 1.26 +0.14 36 0 55 0
30MAR27 12.00 P 0.00 0.00 0.00 1.53 +0.14 36 0 11 0
30MAR27 12.50 P 0.00 0.00 0.00 1.83 +0.17 36 0 12 0
30MAR27 13.00 P 0.00 0.00 0.00 2.11 +0.15 35 0 37 0
30MAR27 13.50 P 0.00 0.00 0.00 2.46 +0.21 35 0 21 0
30MAR27 14.00 P 0.00 0.00 0.00 2.79 +0.21 35 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 3.21 +0.26 36 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 3.61 +0.28 36 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.02 +0.28 35 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 4.45 +0.30 36 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 4.88 +0.31 35 0 11 0
30MAR27 17.00 P 0.00 0.00 0.00 5.32 +0.32 35 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.78 +0.34 35 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 6.28 +0.36 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.75 +0.37 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.22 +0.37 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.70 +0.38 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.18 +0.39 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 9.15 +0.39 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.13 +0.40 37 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 11.12 +0.41 38 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 12.10 +0.41 33 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.44 +0.05 38 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.53 +0.08 38 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.60 +0.07 38 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.69 +0.09 38 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.78 +0.10 39 0 1 0
29JUN27 10.00 P 0.00 0.00 0.00 0.87 +0.10 39 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.08 +0.12 39 0 30 0
29JUN27 11.00 P 1.30 1.30 1.30 1.31 +0.13 39 6 9 +6
29JUN27 11.50 P 1.55 1.55 1.55 1.57 +0.15 39 4 4 +4
29JUN27 12.00 P 0.00 0.00 0.00 1.84 +0.16 39 0 14 0
29JUN27 12.50 P 0.00 0.00 0.00 2.14 +0.18 39 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.45 +0.19 39 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 2.79 +0.20 39 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 3.15 +0.22 39 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 3.52 +0.25 39 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 3.92 +0.34 40 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.24 +0.28 38 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.64 +0.29 38 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.07 +0.31 38 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.50 +0.32 38 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.93 +0.32 38 0 0 0
TOTAL PUT 219 13,781 -238
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$ 56.90
29JUN26 40.00 C 0.00 0.00 0.00 16.94 +0.29 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 15.94 +0.29 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 14.94 +0.29 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 13.94 +0.29 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 12.94 +0.28 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 11.95 +0.30 46 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 10.95 +0.30 41 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 9.95 +0.35 36 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 8.95 +0.35 31 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 7.95 +0.35 25 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 6.95 +0.35 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 4.46 +0.34 18 0 0 0
29JUN26 55.00 C 2.31 2.31 2.22 2.05 +0.20 15 7 260 -3
29JUN26 57.50 C 0.47 0.65 0.47 0.54 +0.08 18 8 578 -4
29JUN26 60.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 231 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 21 0 309 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 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 56 0 50 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 61 0 60 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 14.05 +0.23 28 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 13.07 +0.25 32 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 11.95 +0.11 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 11.08 +0.23 28 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 10.09 +0.37 26 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 9.07 +0.35 19 0 0 0
30JUL26 49.00 C 8.06 8.06 8.06 7.98 +0.24 0 30 30 +30
30JUL26 50.00 C 0.00 0.00 0.00 7.00 +0.24 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 4.65 +0.23 15 0 15 0
30JUL26 55.00 C 0.00 0.00 0.00 2.65 +0.18 17 0 68 0
30JUL26 57.50 C 1.35 1.35 1.29 1.25 +0.11 18 17 98 +17
30JUL26 60.00 C 0.57 0.57 0.57 0.50 +0.09 18 2 173 -2
30JUL26 62.50 C 0.00 0.00 0.00 0.15 +0.04 18 0 36 0
30JUL26 65.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 36 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 19 0 78 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 23 0 60 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 26 0 14 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 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 14.14 +0.11 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 13.19 +0.15 28 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 12.19 +0.14 25 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 11.20 +0.14 23 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 10.22 +0.14 22 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 9.20 +0.34 18 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 8.23 +0.33 18 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 7.29 +0.33 18 0 105 0
28AUG26 52.50 C 0.00 0.00 0.00 4.96 +0.20 16 0 60 0
28AUG26 55.00 C 0.00 0.00 0.00 3.09 +0.18 17 0 15 0
28AUG26 57.50 C 0.00 0.00 0.00 1.73 +0.12 18 0 121 0
28AUG26 60.00 C 0.86 0.86 0.86 0.90 +0.08 19 1 12 0
28AUG26 62.50 C 0.00 0.00 0.00 0.40 +0.05 19 0 17 0
28AUG26 65.00 C 0.00 0.00 0.00 0.15 +0.02 18 0 2 0
28AUG26 67.50 C 0.00 0.00 0.00 0.06 +0.01 19 0 1 0
28AUG26 70.00 C 0.00 0.00 0.00 0.02 0.00 19 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29SEP26 40.00 C 0.00 0.00 0.00 17.16 +0.12 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 16.17 +0.12 20 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 15.19 +0.13 25 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.20 +0.17 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 13.22 +0.18 24 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.22 +0.17 21 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 11.20 +0.09 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 10.54 +0.46 29 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.26 +0.34 18 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 8.30 +0.33 18 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 7.37 +0.33 18 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 5.05 +0.20 16 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 3.26 +0.21 17 0 4 0
29SEP26 57.50 C 1.97 1.97 1.97 1.92 +0.15 17 3 80 +3
29SEP26 60.00 C 0.00 0.00 0.00 1.06 +0.10 18 0 139 0
29SEP26 62.50 C 0.00 0.00 0.00 0.53 +0.08 18 0 152 0
29SEP26 65.00 C 0.00 0.00 0.00 0.24 +0.05 18 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 0.10 +0.02 18 0 15 0
29SEP26 70.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 6 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 +0.01 19 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 27 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 16.17 +0.12 18 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 15.19 +0.13 21 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.20 +0.14 20 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.22 +0.18 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 12.22 +0.17 17 0 0 0
30DEC26 46.00 C 11.50 11.50 11.50 11.50 +0.39 24 1 1 +1
30DEC26 47.00 C 0.00 0.00 0.00 10.54 +0.45 22 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.33 +0.34 17 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.30 +0.23 14 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.42 +0.22 15 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.39 +0.15 15 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.83 +0.18 16 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 2.58 +0.14 17 0 3 0
30DEC26 60.00 C 0.00 0.00 0.00 1.66 +0.13 17 0 11 0
30DEC26 62.50 C 0.00 0.00 0.00 1.04 +0.12 17 0 13 0
30DEC26 65.00 C 0.00 0.00 0.00 0.60 +0.09 17 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 0.33 +0.05 17 0 19 0
30DEC26 70.00 C 0.00 0.00 0.00 0.17 +0.03 17 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.09 +0.02 17 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.05 +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 18 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 14.41 +0.15 22 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 13.44 +0.18 21 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 12.48 +0.17 20 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 11.57 +0.21 19 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.66 +0.23 19 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 9.77 +0.51 18 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 8.74 +0.18 16 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 7.96 +0.21 16 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 6.06 +0.15 16 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 4.54 +0.19 16 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.28 +0.19 16 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 2.27 +0.15 16 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 1.52 +0.14 16 0 5 0
30MAR27 65.00 C 0.00 0.00 0.00 0.97 +0.09 16 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.61 +0.06 16 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.37 +0.05 16 0 23 0
30MAR27 72.50 C 0.00 0.00 0.00 0.21 +0.03 16 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.12 +0.01 16 0 17 0
30MAR27 77.50 C 0.00 0.00 0.00 0.07 +0.01 16 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.04 0.00 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 14.62 +0.21 18 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 13.54 +0.07 15 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 12.61 +0.07 15 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 11.83 +0.16 16 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 10.94 +0.16 16 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 10.06 +0.14 16 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 9.19 +0.30 15 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 8.45 +0.35 16 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 6.77 +0.37 16 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 5.31 +0.35 17 0 10 0
29JUN27 57.50 C 0.00 0.00 0.00 4.08 +0.34 17 0 16 0
29JUN27 60.00 C 0.00 0.00 0.00 3.06 +0.30 17 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 2.25 +0.25 17 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.63 +0.21 17 0 20 0
29JUN27 67.50 C 0.00 0.00 0.00 1.16 +0.17 17 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.81 +0.14 17 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.55 +0.09 17 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.37 +0.06 17 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.27 +0.07 17 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.18 +0.05 17 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.12 +0.04 18 0 0 0
TOTAL CALL 69 4,444 +42
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 72 0 107 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 59 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 50 0 66 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 37 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 24 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 148 0
29JUN26 55.00 P 0.00 0.00 0.00 0.17 -0.10 18 0 315 0
29JUN26 57.50 P 1.07 1.13 1.07 1.13 -0.24 19 7 373 -4
29JUN26 60.00 P 0.00 0.00 0.00 3.13 -0.34 18 0 296 0
29JUN26 62.50 P 0.00 0.00 0.00 5.60 -0.35 0 0 116 0
29JUN26 65.00 P 0.00 0.00 0.00 8.10 -0.35 0 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 10.74 -0.21 58 0 60 0
29JUN26 70.00 P 0.00 0.00 0.00 13.24 -0.21 68 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 15.74 -0.21 76 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 18.24 -0.21 85 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 20.74 -0.21 93 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 23.24 -0.21 100 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 25.74 -0.21 108 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 28.24 -0.21 114 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 30.74 -0.21 121 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 33.24 -0.21 127 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 32 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 27 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 20 0 2 0
30JUL26 49.00 P 0.00 0.00 0.00 0.02 0.00 20 0 2 0
30JUL26 50.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 3 0
30JUL26 52.50 P 0.00 0.00 0.00 0.17 -0.03 18 0 19 0
30JUL26 55.00 P 0.56 0.68 0.56 0.67 -0.03 19 44 204 +4
30JUL26 57.50 P 1.62 1.81 1.56 1.77 -0.10 19 30 102 +24
30JUL26 60.00 P 0.00 0.00 0.00 3.54 -0.15 20 0 132 0
30JUL26 62.50 P 0.00 0.00 0.00 5.64 -0.32 18 0 30 0
30JUL26 65.00 P 8.08 8.08 8.08 8.27 -0.24 29 2 30 0
30JUL26 67.50 P 0.00 0.00 0.00 10.74 -0.21 34 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 13.34 -0.11 43 0 45 0
30JUL26 72.50 P 0.00 0.00 0.00 15.74 -0.21 45 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 18.24 -0.21 50 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 20.74 -0.21 54 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 23.24 -0.21 58 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 25.74 -0.21 62 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 28.24 -0.21 66 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 30.74 -0.21 70 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 33.24 -0.21 74 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.02 0.00 19 0 10 0
28AUG26 48.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 11 0
28AUG26 49.00 P 0.00 0.00 0.00 0.06 -0.02 19 0 15 0
28AUG26 50.00 P 0.00 0.00 0.00 0.11 -0.02 19 0 3 0
28AUG26 52.50 P 0.00 0.00 0.00 0.39 -0.06 19 0 155 0
28AUG26 55.00 P 0.00 0.00 0.00 1.01 -0.11 19 0 96 0
28AUG26 57.50 P 0.00 0.00 0.00 2.16 -0.16 19 0 78 0
28AUG26 60.00 P 0.00 0.00 0.00 3.82 -0.28 20 0 165 0
28AUG26 62.50 P 0.00 0.00 0.00 5.76 -0.31 18 0 50 0
28AUG26 65.00 P 0.00 0.00 0.00 8.27 -0.24 24 0 12 0
28AUG26 67.50 P 0.00 0.00 0.00 10.74 -0.21 28 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 13.34 -0.11 35 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 15.74 -0.21 36 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 18.24 -0.21 40 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 20.74 -0.21 44 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 23.24 -0.21 48 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 25.74 -0.21 51 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 28.24 -0.21 54 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 30.74 -0.21 57 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 33.24 -0.21 60 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 25 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 20 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 18 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.02 0.00 18 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.04 0.00 18 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.10 -0.01 18 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.17 -0.01 18 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.27 -0.02 18 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 0.70 -0.04 18 0 27 0
29SEP26 55.00 P 1.54 1.54 1.54 1.51 -0.09 18 1 35 0
29SEP26 57.50 P 2.64 2.68 2.64 2.82 -0.11 19 4 56 0
29SEP26 60.00 P 0.00 0.00 0.00 4.54 -0.22 19 0 28 0
29SEP26 62.50 P 0.00 0.00 0.00 6.41 -0.26 18 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 8.64 -0.30 18 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 11.09 -0.16 21 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 13.53 -0.19 23 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.98 -0.19 24 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 18.44 -0.18 25 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.91 -0.23 27 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.40 -0.21 30 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 25.87 -0.34 31 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 28.35 -0.17 33 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 30.83 -0.23 34 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 33.31 -0.23 36 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 0.00 17 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.05 0.00 17 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.08 0.00 17 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 0.12 -0.01 17 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.18 -0.01 17 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.26 0.00 17 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.37 -0.01 17 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.51 -0.03 16 0 125 0
30DEC26 52.50 P 0.90 0.90 0.90 1.05 -0.05 16 10 44 0
30DEC26 55.00 P 0.00 0.00 0.00 1.90 -0.09 16 0 27 0
30DEC26 57.50 P 0.00 0.00 0.00 3.22 -0.08 17 0 7 0
30DEC26 60.00 P 0.00 0.00 0.00 4.82 -0.18 17 0 36 0
30DEC26 62.50 P 0.00 0.00 0.00 6.68 -0.24 17 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 8.80 -0.29 17 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 11.14 -0.17 18 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.66 -0.09 21 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.98 -0.19 19 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.44 -0.18 21 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.91 -0.23 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.40 -0.21 24 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 25.87 -0.34 25 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 28.35 -0.22 27 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 30.83 -0.23 28 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 33.31 -0.35 29 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.07 0.00 16 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.10 -0.01 16 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.15 -0.01 16 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 0.22 -0.01 16 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.29 -0.01 16 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.40 -0.02 16 0 6 0
30MAR27 49.00 P 0.00 0.00 0.00 0.54 -0.03 16 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.70 -0.05 16 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 1.30 -0.07 16 0 85 0
30MAR27 55.00 P 2.03 2.03 2.03 2.19 -0.10 16 10 24 +10
30MAR27 57.50 P 0.00 0.00 0.00 3.40 -0.15 16 0 12 0
30MAR27 60.00 P 0.00 0.00 0.00 5.04 -0.16 16 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 6.85 -0.24 16 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 8.91 -0.28 16 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 11.25 -0.09 17 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 13.66 -0.09 19 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 16.02 -0.15 18 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.45 -0.17 19 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 20.91 -0.23 20 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.40 -0.21 22 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 25.87 -0.34 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 28.35 -0.22 24 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 30.83 -0.23 25 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 33.31 -0.35 26 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.20 +0.02 17 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.28 +0.03 18 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.34 0.00 17 0 3 0
29JUN27 46.00 P 0.00 0.00 0.00 0.47 +0.02 17 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.59 +0.01 17 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.78 +0.03 17 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 0.99 +0.04 18 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.22 +0.04 18 0 22 0
29JUN27 52.50 P 0.00 0.00 0.00 1.97 +0.03 18 0 5 0
29JUN27 55.00 P 0.00 0.00 0.00 2.97 +0.01 18 0 14 0
29JUN27 57.50 P 0.00 0.00 0.00 4.24 -0.02 18 0 7 0
29JUN27 60.00 P 0.00 0.00 0.00 5.77 -0.07 18 0 6 0
29JUN27 62.50 P 0.00 0.00 0.00 7.56 -0.12 18 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 9.56 -0.19 19 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 11.75 -0.24 20 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 14.08 -0.27 21 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 16.44 -0.20 22 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 18.76 -0.20 23 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 21.09 -0.23 23 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 23.46 -0.24 22 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 25.87 -0.37 21 0 0 0
TOTAL PUT 108 4,068 +34
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HES - HAIER SMART HOME CLOSING PRICE HK$ 21.26
29JUN26 15.00 C 0.00 0.00 0.00 6.27 -0.52 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.77 -0.55 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.27 -0.52 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.77 -0.54 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.27 -0.52 0 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 3.77 -0.52 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.27 -0.53 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.77 -0.53 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.27 -0.53 0 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 1.78 -0.51 26 0 88 0
29JUN26 20.00 C 0.00 0.00 0.00 1.29 -0.52 23 0 379 0
29JUN26 21.00 C 0.53 0.56 0.41 0.48 -0.42 24 59 547 +22
29JUN26 22.00 C 0.14 0.14 0.13 0.09 -0.21 24 58 315 -40
29JUN26 23.00 C 0.03 0.03 0.03 0.01 -0.05 26 36 242 +36
29JUN26 24.00 C 0.02 0.02 0.02 0.01 0.00 37 20 439 -15
29JUN26 25.00 C 0.02 0.02 0.02 0.01 0.00 46 10 331 +10
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 55 0 322 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 63 0 268 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 71 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 78 0 23 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 85 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 91 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 102 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 113 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 118 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 124 0 1 0
30JUL26 15.00 C 0.00 0.00 0.00 6.27 -0.52 0 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 5.77 -0.55 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.27 -0.52 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.77 -0.54 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.27 -0.52 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.77 -0.52 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.27 -0.53 0 0 0 0
30JUL26 18.50 C 2.95 2.95 2.95 2.77 -0.61 0 1 21 -1
30JUL26 19.00 C 0.00 0.00 0.00 2.28 -0.60 29 0 115 0
30JUL26 19.50 C 0.00 0.00 0.00 1.80 -0.50 29 0 210 0
30JUL26 20.00 C 0.00 0.00 0.00 1.35 -0.47 29 0 1,120 0
30JUL26 21.00 C 0.69 0.69 0.69 0.69 -0.34 30 15 648 +15
30JUL26 22.00 C 0.34 0.34 0.34 0.30 -0.18 29 2 1,022 -2
30JUL26 23.00 C 0.17 0.17 0.12 0.13 -0.07 29 105 460 +60
30JUL26 24.00 C 0.00 0.00 0.00 0.06 -0.03 30 0 211 0
30JUL26 25.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 36 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 6.27 -0.60 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 5.77 -0.55 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 5.27 -0.52 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 4.77 -0.54 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.27 -0.61 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.77 -0.52 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.27 -0.53 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.78 -0.60 31 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 2.29 -0.59 29 0 6 0
28AUG26 19.50 C 0.00 0.00 0.00 1.84 -0.48 30 0 80 0
28AUG26 20.00 C 1.59 1.59 1.52 1.48 -0.45 31 27 159 -12
28AUG26 21.00 C 0.00 0.00 0.00 0.88 -0.31 30 0 66 0
28AUG26 22.00 C 0.50 0.50 0.50 0.51 -0.20 30 15 151 +15
28AUG26 23.00 C 0.00 0.00 0.00 0.29 -0.13 30 0 27 0
28AUG26 24.00 C 0.00 0.00 0.00 0.16 -0.08 30 0 31 0
28AUG26 25.00 C 0.00 0.00 0.00 0.09 -0.04 30 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.27 -0.60 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.77 -0.55 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.27 -0.52 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.77 -0.54 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.27 -0.61 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.77 -0.52 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.28 -0.54 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.79 -0.59 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.32 -0.56 29 0 20 0
29SEP26 19.50 C 0.00 0.00 0.00 1.91 -0.45 29 0 0 0
29SEP26 20.00 C 1.58 1.58 1.56 1.60 -0.41 30 30 45 +30
29SEP26 21.00 C 1.05 1.05 1.05 1.07 -0.30 30 15 287 0
29SEP26 22.00 C 0.68 0.72 0.68 0.71 -0.21 29 159 655 +103
29SEP26 23.00 C 0.49 0.49 0.49 0.45 -0.17 29 8 83 +8
29SEP26 24.00 C 0.00 0.00 0.00 0.29 -0.11 29 0 3 0
29SEP26 25.00 C 0.00 0.00 0.00 0.17 -0.08 29 0 67 0
29SEP26 26.00 C 0.00 0.00 0.00 0.10 -0.05 29 0 59 0
29SEP26 27.00 C 0.10 0.13 0.08 0.06 -0.03 29 3,109 747 +601
29SEP26 28.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 25 0
29SEP26 29.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.27 -0.60 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.77 -0.55 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.27 -0.54 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.77 -0.60 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.28 -0.60 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.81 -0.60 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.38 -0.46 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.98 -0.45 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.66 -0.40 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.37 -0.36 30 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 2.11 -0.34 30 0 123 0
30DEC26 21.00 C 0.00 0.00 0.00 1.60 -0.35 30 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 1.24 -0.25 30 0 50 0
30DEC26 23.00 C 0.00 0.00 0.00 0.95 -0.20 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.72 -0.16 30 0 17 0
30DEC26 25.00 C 0.00 0.00 0.00 0.53 -0.14 30 0 34 0
30DEC26 26.00 C 0.00 0.00 0.00 0.40 -0.10 30 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.30 -0.10 31 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.22 -0.08 31 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.16 -0.06 31 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.12 -0.04 31 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.08 -0.04 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.06 -0.03 31 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.27 -0.60 0 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.77 -0.55 0 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.27 -0.54 0 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.77 -0.60 0 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.32 -0.56 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.90 -0.51 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.61 -0.32 30 0 33 0
30MAR27 18.50 C 0.00 0.00 0.00 3.30 -0.29 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.01 -0.39 30 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 2.73 -0.38 29 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 2.48 -0.36 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.03 -0.32 30 0 120 0
30MAR27 22.00 C 0.00 0.00 0.00 1.60 -0.27 29 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 1.28 -0.25 29 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.02 -0.22 29 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.82 -0.18 29 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 0.65 -0.14 29 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.53 -0.12 30 0 17 0
30MAR27 28.00 C 0.00 0.00 0.00 0.41 -0.12 30 0 19 0
30MAR27 29.00 C 0.00 0.00 0.00 0.31 -0.11 29 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.25 -0.06 30 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.19 -0.07 30 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.15 -0.05 30 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.11 -0.05 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.09 -0.03 30 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.07 -0.03 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 6.27 -0.60 31 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 5.78 -0.54 29 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.29 -0.53 27 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.86 -0.52 28 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.46 -0.46 27 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 4.10 -0.51 27 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 3.90 -0.37 29 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.61 -0.42 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.32 -0.31 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.07 -0.39 29 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.81 -0.39 29 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 2.37 -0.35 29 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.92 -0.30 28 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.59 -0.29 28 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.33 -0.24 29 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.12 -0.18 29 0 1 0
29JUN27 26.00 C 0.00 0.00 0.00 0.94 -0.15 29 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.72 -0.18 29 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.59 -0.17 29 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.48 -0.13 29 0 1 0
29JUN27 30.00 C 0.00 0.00 0.00 0.41 -0.09 29 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.33 -0.09 29 0 0 0
TOTAL CALL 3,669 10,454 +830
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 56 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 87 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 143 0
29JUN26 19.50 P 0.00 0.00 0.00 0.10 +0.04 24 0 174 0
29JUN26 20.00 P 0.06 0.06 0.06 0.24 +0.09 23 2 140 +2
29JUN26 21.00 P 0.28 0.34 0.28 0.82 +0.29 22 60 525 +14
29JUN26 22.00 P 0.70 0.92 0.70 1.68 +0.43 0 17 367 +15
29JUN26 23.00 P 0.00 0.00 0.00 2.72 +0.51 0 0 132 0
29JUN26 24.00 P 2.40 2.40 2.40 3.61 +0.41 0 1 215 -1
29JUN26 25.00 P 0.00 0.00 0.00 4.58 +0.51 0 0 301 0
29JUN26 26.00 P 0.00 0.00 0.00 5.55 +0.51 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.52 +0.51 0 0 196 0
29JUN26 28.00 P 0.00 0.00 0.00 7.49 +0.51 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.46 +0.51 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.42 +0.50 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.39 +0.50 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.36 +0.50 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.33 +0.50 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.30 +0.51 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 14.27 +0.51 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 15.24 +0.51 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 16.21 +0.51 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30JUL26 16.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 28 0
30JUL26 17.00 P 0.04 0.04 0.04 0.04 +0.02 31 1 172 -1
30JUL26 17.50 P 0.00 0.00 0.00 0.06 +0.02 29 0 142 0
30JUL26 18.00 P 0.00 0.00 0.00 0.11 +0.05 29 0 159 0
30JUL26 18.50 P 0.00 0.00 0.00 0.19 +0.08 29 0 106 0
30JUL26 19.00 P 0.22 0.24 0.22 0.30 +0.11 29 9 152 +4
30JUL26 19.50 P 0.35 0.38 0.35 0.46 +0.16 29 13 185 +8
30JUL26 20.00 P 0.55 0.57 0.55 0.66 +0.21 29 3 367 0
30JUL26 21.00 P 0.74 0.74 0.74 1.19 +0.30 28 9 1,190 +9
30JUL26 22.00 P 1.80 1.93 1.78 1.90 +0.39 26 120 306 0
30JUL26 23.00 P 0.00 0.00 0.00 2.81 +0.46 29 0 225 0
30JUL26 24.00 P 0.00 0.00 0.00 3.75 +0.50 29 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 4.69 +0.46 0 0 2 0
30JUL26 26.00 P 0.00 0.00 0.00 5.75 +0.55 40 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 6.74 +0.53 43 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 7.74 +0.53 48 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 8.73 +0.52 49 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 9.73 +0.52 53 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 10.72 +0.54 52 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.04 +0.02 30 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.07 +0.03 30 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.11 +0.04 30 0 1 0
28AUG26 17.50 P 0.00 0.00 0.00 0.16 +0.04 29 0 19 0
28AUG26 18.00 P 0.23 0.23 0.23 0.24 +0.07 29 3 42 +3
28AUG26 18.50 P 0.00 0.00 0.00 0.35 +0.10 29 0 33 0
28AUG26 19.00 P 0.00 0.00 0.00 0.49 +0.12 29 0 51 0
28AUG26 19.50 P 0.64 0.64 0.64 0.67 +0.16 29 15 36 +15
28AUG26 20.00 P 0.85 0.85 0.85 0.88 +0.20 29 15 46 +15
28AUG26 21.00 P 0.00 0.00 0.00 1.41 +0.27 28 0 223 0
28AUG26 22.00 P 2.15 2.16 2.14 2.07 +0.34 27 44 95 +44
28AUG26 23.00 P 0.00 0.00 0.00 2.85 +0.40 26 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 3.83 +0.47 30 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 4.75 +0.45 29 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 5.75 +0.51 33 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 6.74 +0.53 36 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 7.74 +0.53 40 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 8.73 +0.52 41 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 9.73 +0.52 44 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 10.72 +0.54 44 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.08 +0.02 29 0 39 0
29SEP26 16.50 P 0.00 0.00 0.00 0.12 +0.03 29 0 15 0
29SEP26 17.00 P 0.20 0.20 0.20 0.18 +0.04 29 15 25 +5
29SEP26 17.50 P 0.00 0.00 0.00 0.26 +0.06 29 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.36 +0.08 29 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.48 +0.10 29 0 44 0
29SEP26 19.00 P 0.00 0.00 0.00 0.64 +0.13 29 0 41 0
29SEP26 19.50 P 0.00 0.00 0.00 0.82 +0.16 28 0 84 0
29SEP26 20.00 P 0.00 0.00 0.00 1.04 +0.19 28 0 56 0
29SEP26 21.00 P 0.00 0.00 0.00 1.58 +0.26 28 0 352 0
29SEP26 22.00 P 0.00 0.00 0.00 2.28 +0.35 29 0 206 0
29SEP26 23.00 P 0.00 0.00 0.00 3.05 +0.42 29 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 3.92 +0.36 30 0 46 0
29SEP26 25.00 P 0.00 0.00 0.00 4.82 +0.52 30 0 112 0
29SEP26 26.00 P 0.00 0.00 0.00 5.79 +0.50 33 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 6.75 +0.54 33 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 7.74 +0.52 35 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 8.73 +0.52 36 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 9.73 +0.52 39 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 10.72 +0.54 39 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.71 +0.56 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.71 +0.58 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.71 +0.57 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.70 +0.57 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.70 +0.56 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 16.70 +0.57 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.15 +0.02 30 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.21 +0.03 31 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.29 +0.05 31 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.38 +0.07 31 0 57 0
30DEC26 17.00 P 0.00 0.00 0.00 0.48 +0.08 31 0 16 0
30DEC26 17.50 P 0.00 0.00 0.00 0.61 +0.11 31 0 23 0
30DEC26 18.00 P 0.00 0.00 0.00 0.77 +0.14 31 0 39 0
30DEC26 18.50 P 0.00 0.00 0.00 0.92 +0.15 31 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 1.11 +0.17 30 0 26 0
30DEC26 19.50 P 0.00 0.00 0.00 1.32 +0.16 30 0 4 0
30DEC26 20.00 P 0.00 0.00 0.00 1.59 +0.23 31 0 158 0
30DEC26 21.00 P 0.00 0.00 0.00 2.09 +0.24 30 0 107 0
30DEC26 22.00 P 0.00 0.00 0.00 2.73 +0.20 30 0 49 0
30DEC26 23.00 P 0.00 0.00 0.00 3.54 +0.33 32 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 4.33 +0.37 33 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 5.18 +0.44 34 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 6.07 +0.43 35 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 6.99 +0.50 36 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 7.93 +0.42 37 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 8.87 +0.38 38 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.82 +0.57 39 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.79 +0.50 39 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.76 +0.50 40 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.74 +0.61 40 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.71 +0.55 36 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.70 +0.57 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.70 +0.56 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.70 +0.57 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.26 +0.03 30 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.34 +0.04 30 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.44 +0.05 30 0 42 0
30MAR27 16.50 P 0.00 0.00 0.00 0.55 +0.07 30 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.68 +0.09 30 0 7 0
30MAR27 17.50 P 0.00 0.00 0.00 0.83 +0.13 30 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 0.99 +0.13 30 0 19 0
30MAR27 18.50 P 0.00 0.00 0.00 1.18 +0.16 30 0 16 0
30MAR27 19.00 P 0.00 0.00 0.00 1.39 +0.17 30 0 11 0
30MAR27 19.50 P 0.00 0.00 0.00 1.62 +0.20 30 0 7 0
30MAR27 20.00 P 0.00 0.00 0.00 1.86 +0.22 30 0 32 0
30MAR27 21.00 P 0.00 0.00 0.00 2.43 +0.29 31 0 24 0
30MAR27 22.00 P 0.00 0.00 0.00 3.06 +0.25 31 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 3.76 +0.29 31 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 4.52 +0.37 32 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.34 +0.41 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.21 +0.40 33 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.08 +0.47 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.00 +0.49 35 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.92 +0.37 35 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.85 +0.39 35 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.81 +0.45 36 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.78 +0.52 36 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.75 +0.54 36 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.72 +0.55 35 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.71 +0.58 34 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.70 +0.56 0 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.37 +0.03 29 0 2 0
29JUN27 15.50 P 0.00 0.00 0.00 0.47 +0.04 29 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.57 +0.04 29 0 17 0
29JUN27 16.50 P 0.00 0.00 0.00 0.70 +0.05 29 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.84 +0.06 29 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 1.01 +0.08 29 0 4 0
29JUN27 18.00 P 0.00 0.00 0.00 1.18 +0.09 29 0 0 0
29JUN27 18.50 P 1.35 1.35 1.35 1.39 +0.14 30 15 30 +15
29JUN27 19.00 P 1.55 1.55 1.55 1.60 +0.15 30 15 30 +15
29JUN27 19.50 P 0.00 0.00 0.00 1.78 +0.09 29 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 2.03 +0.14 29 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 2.65 +0.25 30 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.26 +0.21 30 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.95 +0.25 31 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.69 +0.28 31 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.49 +0.33 31 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.33 +0.44 32 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.21 +0.45 33 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.08 +0.45 33 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.98 +0.43 33 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.91 +0.45 34 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.85 +0.47 34 0 0 0
TOTAL PUT 357 8,340 +162
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$ 386.00
18JUN26 275.00 C 0.00 0.00 0.00 111.04 -1.15 0 0 0 0
18JUN26 280.00 C 0.00 0.00 0.00 106.04 -1.17 0 0 0 0
18JUN26 285.00 C 0.00 0.00 0.00 101.04 -1.32 0 0 0 0
18JUN26 290.00 C 0.00 0.00 0.00 96.05 -1.15 119 0 0 0
18JUN26 295.00 C 0.00 0.00 0.00 91.05 -1.15 111 0 0 0
18JUN26 300.00 C 0.00 0.00 0.00 86.05 -1.15 103 0 0 0
18JUN26 310.00 C 0.00 0.00 0.00 76.05 -1.16 87 0 0 0
18JUN26 320.00 C 0.00 0.00 0.00 66.05 -0.83 67 0 0 0
18JUN26 330.00 C 0.00 0.00 0.00 56.06 -0.82 71 0 0 0
18JUN26 340.00 C 0.00 0.00 0.00 46.07 -0.82 63 0 0 0
18JUN26 350.00 C 0.00 0.00 0.00 36.09 -0.82 54 0 0 0
18JUN26 360.00 C 0.00 0.00 0.00 26.16 -0.83 46 0 0 0
18JUN26 370.00 C 17.22 17.55 14.93 16.31 -1.20 36 349 563 +265
18JUN26 380.00 C 8.00 8.00 6.30 7.15 -1.52 28 58 644 -26
18JUN26 390.00 C 2.37 2.37 1.00 1.21 -1.13 23 589 1,745 +208
18JUN26 400.00 C 0.35 0.35 0.18 0.16 -0.36 28 20 1,242 +2
18JUN26 410.00 C 0.00 0.00 0.00 0.03 -0.10 34 0 141 0
18JUN26 420.00 C 0.00 0.00 0.00 0.01 -0.03 40 0 9 0
18JUN26 430.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 25 0
18JUN26 440.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18JUN26 460.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
18JUN26 470.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
18JUN26 480.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
18JUN26 490.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
18JUN26 500.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
18JUN26 510.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
18JUN26 520.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
26JUN26 280.00 C 0.00 0.00 0.00 106.22 -1.17 57 0 0 0
26JUN26 285.00 C 0.00 0.00 0.00 101.22 -1.18 0 0 0 0
26JUN26 290.00 C 0.00 0.00 0.00 96.23 -1.21 53 0 0 0
26JUN26 295.00 C 0.00 0.00 0.00 91.23 -1.23 46 0 0 0
26JUN26 300.00 C 0.00 0.00 0.00 86.23 -1.20 0 0 0 0
26JUN26 310.00 C 0.00 0.00 0.00 76.24 -1.22 0 0 0 0
26JUN26 320.00 C 0.00 0.00 0.00 66.26 -0.82 39 0 0 0
26JUN26 330.00 C 0.00 0.00 0.00 56.28 -0.81 35 0 0 0
26JUN26 340.00 C 0.00 0.00 0.00 46.34 -0.79 33 0 0 0
26JUN26 350.00 C 0.00 0.00 0.00 36.47 -0.78 31 0 0 0
26JUN26 360.00 C 0.00 0.00 0.00 26.80 -0.79 28 0 0 0
26JUN26 370.00 C 18.70 18.70 18.70 17.31 -1.40 23 30 12 -6
26JUN26 380.00 C 0.00 0.00 0.00 9.32 -1.17 22 0 0 0
26JUN26 390.00 C 4.68 4.68 3.39 3.79 -1.12 21 500 459 +401
26JUN26 400.00 C 2.12 2.12 1.05 1.29 -0.66 21 232 302 +136
26JUN26 410.00 C 0.40 0.40 0.40 0.41 -0.31 23 5 106 +5
26JUN26 420.00 C 0.00 0.00 0.00 0.13 -0.12 24 0 0 0
26JUN26 430.00 C 0.00 0.00 0.00 0.04 -0.05 26 0 0 0
26JUN26 440.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
26JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26JUN26 460.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26JUN26 470.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26JUN26 480.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26JUN26 490.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26JUN26 500.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26JUN26 510.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
29JUN26 200.00 C 0.00 0.00 0.00 186.20 -1.25 0 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 181.21 -1.28 96 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 176.21 -1.28 0 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 171.22 -1.29 89 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 166.22 -1.29 0 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 161.23 -1.25 83 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 156.23 -1.20 0 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 151.24 -1.19 76 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 146.24 -1.20 0 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 141.25 -1.19 70 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 136.25 -1.30 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 131.26 -1.30 64 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 126.26 -1.29 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 121.27 -1.30 58 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 116.27 -1.20 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 111.28 -1.20 53 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 106.22 -1.34 0 0 32 0
29JUN26 285.00 C 0.00 0.00 0.00 101.29 -1.21 47 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 96.29 -1.22 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 91.30 -1.22 42 0 0 0
29JUN26 300.00 C 85.48 85.63 85.20 88.89 +1.39 99 66 238 +30
29JUN26 310.00 C 0.00 0.00 0.00 76.32 -1.16 38 0 60 0
29JUN26 320.00 C 0.00 0.00 0.00 66.34 -0.83 35 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 56.37 -0.84 32 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 46.48 -0.83 32 0 94 0
29JUN26 350.00 C 0.00 0.00 0.00 36.63 -0.88 28 0 216 0
29JUN26 360.00 C 0.00 0.00 0.00 27.05 -0.93 26 0 1,254 0
29JUN26 370.00 C 20.00 20.00 20.00 17.72 -1.28 22 3 682 -3
29JUN26 380.00 C 12.00 12.00 8.96 9.87 -0.93 21 139 1,766 +38
29JUN26 390.00 C 5.60 5.60 3.66 4.19 -0.89 19 2,783 4,786 +2,126
29JUN26 400.00 C 2.40 2.40 1.29 1.66 -0.58 21 224 4,591 -96
29JUN26 410.00 C 0.76 0.76 0.76 0.58 -0.37 22 1 3,821 -1
29JUN26 420.00 C 0.22 0.26 0.22 0.20 -0.21 23 358 8,110 +97
29JUN26 430.00 C 0.17 0.17 0.14 0.06 -0.11 24 30 4,941 -30
29JUN26 440.00 C 0.00 0.00 0.00 0.02 -0.06 25 0 2,564 0
29JUN26 450.00 C 0.00 0.00 0.00 0.01 -0.03 27 0 6,528 0
29JUN26 460.00 C 0.02 0.02 0.02 0.01 -0.01 30 1 6,512 -1
29JUN26 470.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2,895 0
29JUN26 480.00 C 0.00 0.00 0.00 0.01 0.00 37 0 4,500 0
29JUN26 490.00 C 0.00 0.00 0.00 0.01 0.00 40 0 4,553 0
29JUN26 500.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2,120 0
29JUN26 510.00 C 0.00 0.00 0.00 0.01 0.00 47 0 613 0
29JUN26 520.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,545 0
29JUN26 530.00 C 0.00 0.00 0.00 0.01 0.00 53 0 3,266 0
29JUN26 540.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,626 0
29JUN26 550.00 C 0.00 0.00 0.00 0.01 0.00 58 0 230 0
29JUN26 560.00 C 0.00 0.00 0.00 0.01 0.00 61 0 555 0
29JUN26 570.00 C 0.00 0.00 0.00 0.01 0.00 64 0 242 0
29JUN26 580.00 C 0.00 0.00 0.00 0.01 0.00 66 0 350 0
29JUN26 590.00 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29JUN26 600.00 C 0.00 0.00 0.00 0.01 0.00 71 0 168 0
29JUN26 610.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 620.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 630.00 C 0.00 0.00 0.00 0.01 0.00 78 0 100 0
30JUL26 200.00 C 0.00 0.00 0.00 186.73 -1.45 67 0 48 0
30JUL26 205.00 C 0.00 0.00 0.00 181.71 -1.16 57 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 176.72 -1.26 52 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 171.55 -1.46 0 0 30 0
30JUL26 220.00 C 166.60 166.60 166.60 166.60 -1.43 0 1 1 +1
30JUL26 225.00 C 0.00 0.00 0.00 161.23 -1.82 0 0 30 0
30JUL26 230.00 C 0.00 0.00 0.00 156.25 -1.83 0 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 151.27 -1.93 0 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 146.30 -1.83 0 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 141.83 -1.48 0 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 136.85 -1.50 0 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 131.87 -1.35 33 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 126.89 -1.52 34 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 121.91 -1.53 34 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 116.92 -1.56 27 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 111.28 -2.24 0 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 106.22 -2.22 0 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 101.29 -2.34 0 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 96.29 -2.21 0 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 91.30 -2.27 0 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 88.89 +0.25 50 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 76.39 -2.56 0 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 67.36 -0.81 27 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 57.64 -0.83 26 0 1 0
30JUL26 340.00 C 0.00 0.00 0.00 48.14 -0.84 25 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 38.97 -0.88 24 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 30.32 -0.93 23 0 150 0
30JUL26 370.00 C 21.52 21.52 21.52 22.42 -0.99 22 30 284 -30
30JUL26 380.00 C 17.01 17.01 14.68 15.90 -0.85 22 187 1,668 +184
30JUL26 390.00 C 10.43 10.80 9.56 9.84 -1.29 20 156 733 +34
30JUL26 400.00 C 7.40 7.42 5.71 6.00 -1.15 20 101 4,449 -28
30JUL26 410.00 C 4.27 4.27 3.30 3.54 -0.78 20 191 2,199 +75
30JUL26 420.00 C 2.95 2.95 2.00 1.98 -0.60 21 286 2,757 +131
30JUL26 430.00 C 1.29 1.29 1.29 1.01 -0.42 21 1 2,425 -1
30JUL26 440.00 C 0.80 0.80 0.80 0.48 -0.28 20 1 1,549 +1
30JUL26 450.00 C 0.59 0.59 0.59 0.22 -0.16 20 50 1,106 0
30JUL26 460.00 C 0.00 0.00 0.00 0.09 -0.10 20 0 1,984 0
30JUL26 470.00 C 0.00 0.00 0.00 0.04 -0.05 21 0 6,507 0
30JUL26 480.00 C 0.00 0.00 0.00 0.02 -0.02 21 0 958 0
30JUL26 490.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 1,007 0
30JUL26 500.00 C 0.00 0.00 0.00 0.01 0.00 23 0 754 0
30JUL26 510.00 C 0.00 0.00 0.00 0.01 0.00 25 0 209 0
30JUL26 520.00 C 0.00 0.00 0.00 0.01 0.00 27 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 30 0 150 0
30JUL26 550.00 C 0.00 0.00 0.00 0.01 0.00 31 0 3 0
30JUL26 560.00 C 0.00 0.00 0.00 0.01 0.00 33 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 36 0 10 0
30JUL26 590.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.01 0.00 38 0 13 0
30JUL26 610.00 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 630.00 C 0.00 0.00 0.00 0.01 0.00 42 0 100 0
28AUG26 200.00 C 0.00 0.00 0.00 186.73 -1.95 0 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 181.71 -1.96 0 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 176.72 -1.99 0 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 171.55 -2.20 0 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 166.60 -2.19 0 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 161.25 -2.58 0 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 156.29 -2.53 0 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 151.33 -2.59 0 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 146.38 -2.58 0 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 141.83 -2.18 0 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 136.85 -2.01 0 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 131.87 -2.21 0 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 126.89 -2.31 0 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 121.91 -2.29 0 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 116.92 -2.33 0 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 111.72 -2.42 0 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 106.79 -2.59 0 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 101.86 -2.57 0 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 96.96 -2.56 0 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 92.07 -3.01 0 0 0 0
28AUG26 300.00 C 87.35 87.35 87.35 90.54 +0.35 43 6 6 0
28AUG26 310.00 C 0.00 0.00 0.00 77.48 -2.66 0 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 68.55 -0.88 25 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 59.17 -0.91 25 0 0 0
28AUG26 340.00 C 51.06 51.06 51.06 50.12 -0.94 24 1 0 -1
28AUG26 350.00 C 0.00 0.00 0.00 41.52 -0.98 24 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 33.52 -1.01 23 0 261 0
28AUG26 370.00 C 25.52 25.52 25.52 26.26 -1.02 23 8 120 0
28AUG26 380.00 C 20.01 20.01 19.97 19.88 -1.13 22 60 613 +60
28AUG26 390.00 C 14.88 14.88 13.84 14.38 -1.37 22 120 393 +4
28AUG26 400.00 C 10.84 10.84 9.82 10.46 -1.07 22 291 925 +49
28AUG26 410.00 C 7.13 7.19 7.09 7.41 -0.85 22 30 639 0
28AUG26 420.00 C 5.46 5.46 5.46 5.23 -0.54 22 5 1,433 0
28AUG26 430.00 C 4.11 4.11 3.75 3.61 -0.32 23 36 2,156 +16
28AUG26 440.00 C 2.70 2.70 2.54 2.41 -0.20 23 31 1,263 +1
28AUG26 450.00 C 1.95 2.02 1.89 1.59 -0.11 23 432 2,457 +330
28AUG26 460.00 C 1.52 1.55 1.39 1.03 -0.05 23 305 5,110 +247
28AUG26 470.00 C 1.20 1.20 1.20 0.66 -0.02 23 96 1,051 +96
28AUG26 480.00 C 0.00 0.00 0.00 0.42 0.00 24 0 2,346 0
28AUG26 490.00 C 0.00 0.00 0.00 0.26 +0.01 24 0 2,063 0
28AUG26 500.00 C 0.00 0.00 0.00 0.16 +0.01 24 0 3,710 0
28AUG26 510.00 C 0.00 0.00 0.00 0.10 +0.01 24 0 776 0
28AUG26 520.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 384 0
28AUG26 530.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 379 0
28AUG26 540.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 30 0
28AUG26 550.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 49 0
28AUG26 560.00 C 0.00 0.00 0.00 0.01 0.00 25 0 90 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 26 0 70 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 27 0 110 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 28 0 90 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 29 0 123 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 630.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 186.73 -1.95 0 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 181.71 -1.96 0 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 176.72 -1.99 0 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 171.55 -2.20 0 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 166.60 -2.19 0 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 161.38 -2.45 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 156.42 -2.40 0 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 151.47 -2.45 0 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 146.51 -2.45 0 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 141.83 -2.18 0 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 136.85 -2.08 0 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 131.87 -2.21 0 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 126.89 -2.31 0 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 121.91 -2.29 0 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 116.92 -2.33 0 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 111.89 -2.31 0 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 106.97 -2.41 0 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 103.19 -1.24 32 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 97.77 -1.81 22 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 92.90 -2.45 24 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 90.54 +0.05 39 0 166 0
29SEP26 310.00 C 0.00 0.00 0.00 77.84 -2.60 0 0 40 0
29SEP26 320.00 C 0.00 0.00 0.00 68.84 -2.09 24 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 59.62 -0.79 24 0 240 0
29SEP26 340.00 C 0.00 0.00 0.00 50.79 -0.79 24 0 151 0
29SEP26 350.00 C 0.00 0.00 0.00 42.48 -0.79 23 0 357 0
29SEP26 360.00 C 0.00 0.00 0.00 34.80 -0.81 23 0 733 0
29SEP26 370.00 C 0.00 0.00 0.00 27.46 -1.00 22 0 944 0
29SEP26 380.00 C 0.00 0.00 0.00 21.53 -1.08 22 0 1,322 0
29SEP26 390.00 C 16.00 16.63 15.68 16.34 -1.08 22 76 2,729 -46
29SEP26 400.00 C 12.94 12.94 11.82 12.53 -0.80 22 119 4,619 -87
29SEP26 410.00 C 8.85 9.20 8.85 9.37 -0.79 23 228 4,325 0
29SEP26 420.00 C 8.07 8.07 6.63 7.07 -0.69 23 260 4,068 -60
29SEP26 430.00 C 6.09 6.09 5.10 5.39 -0.37 23 93 2,069 +27
29SEP26 440.00 C 4.62 4.62 4.34 4.02 -0.48 24 60 5,162 0
29SEP26 450.00 C 3.20 3.29 3.00 3.03 -0.33 24 160 2,898 -27
29SEP26 460.00 C 2.50 2.50 2.38 2.21 -0.25 24 60 1,118 0
29SEP26 470.00 C 0.00 0.00 0.00 1.59 -0.26 25 0 2,230 0
29SEP26 480.00 C 0.00 0.00 0.00 1.18 -0.18 25 0 2,357 0
29SEP26 490.00 C 0.00 0.00 0.00 0.85 -0.14 25 0 2,459 0
29SEP26 500.00 C 0.00 0.00 0.00 0.61 -0.14 25 0 11,038 0
29SEP26 510.00 C 0.00 0.00 0.00 0.45 -0.10 26 0 795 0
29SEP26 520.00 C 0.00 0.00 0.00 0.32 -0.07 26 0 590 0
29SEP26 530.00 C 0.00 0.00 0.00 0.23 -0.06 26 0 411 0
29SEP26 540.00 C 0.00 0.00 0.00 0.18 -0.04 26 0 304 0
29SEP26 550.00 C 0.00 0.00 0.00 0.12 -0.04 26 0 564 0
29SEP26 560.00 C 0.00 0.00 0.00 0.09 -0.03 27 0 246 0
29SEP26 570.00 C 0.00 0.00 0.00 0.07 -0.03 27 0 557 0
29SEP26 580.00 C 0.59 0.59 0.58 0.05 -0.02 27 60 663 -30
29SEP26 590.00 C 0.55 0.55 0.55 0.04 -0.02 28 30 350 0
29SEP26 600.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 748 0
29SEP26 610.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 35 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 28 0 40 0
30DEC26 200.00 C 0.00 0.00 0.00 186.73 -1.95 0 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 181.71 -1.96 0 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 176.72 -1.99 0 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 171.55 -2.20 0 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 166.60 -2.19 0 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 161.40 -2.43 0 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 156.45 -2.37 0 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 151.49 -2.43 0 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 146.54 -2.42 0 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 141.83 -2.18 0 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 136.85 -2.10 0 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 131.87 -2.21 0 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 126.89 -2.31 0 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 121.91 -2.29 0 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 117.56 -1.69 0 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 112.67 -2.12 22 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 107.82 -2.12 23 0 5 0
30DEC26 285.00 C 0.00 0.00 0.00 103.19 -1.94 26 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 98.28 -2.08 25 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 93.57 -1.94 25 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 90.54 -0.44 30 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 79.80 -2.32 25 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 71.06 -2.27 25 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 62.59 -0.91 24 0 2 0
30DEC26 340.00 C 0.00 0.00 0.00 54.82 -2.56 24 0 290 0
30DEC26 350.00 C 0.00 0.00 0.00 47.68 -0.86 24 0 91 0
30DEC26 360.00 C 0.00 0.00 0.00 41.13 -0.79 24 0 49 0
30DEC26 370.00 C 0.00 0.00 0.00 35.02 -0.70 24 0 135 0
30DEC26 380.00 C 30.23 30.23 30.23 29.55 -0.91 24 1 405 -1
30DEC26 390.00 C 25.46 25.46 24.47 24.94 -0.98 24 120 724 +120
30DEC26 400.00 C 21.41 21.41 21.41 21.22 -0.63 24 30 2,863 +30
30DEC26 410.00 C 17.96 17.96 17.78 17.80 -0.57 24 61 3,261 +60
30DEC26 420.00 C 14.40 14.63 14.40 14.80 -0.74 24 247 4,316 +247
30DEC26 430.00 C 0.00 0.00 0.00 12.40 -0.85 24 0 1,156 0
30DEC26 440.00 C 9.98 9.98 9.98 10.14 -1.20 24 3 1,128 0
30DEC26 450.00 C 0.00 0.00 0.00 8.35 -1.37 24 0 1,655 0
30DEC26 460.00 C 0.00 0.00 0.00 6.79 -1.55 24 0 244 0
30DEC26 470.00 C 0.00 0.00 0.00 5.48 -1.69 24 0 426 0
30DEC26 480.00 C 5.21 5.21 5.21 4.46 -1.74 25 50 464 +50
30DEC26 490.00 C 4.35 4.35 4.35 3.54 -1.77 25 50 291 +50
30DEC26 500.00 C 4.19 4.19 4.19 2.89 -1.77 25 30 903 0
30DEC26 510.00 C 0.00 0.00 0.00 2.26 -1.75 25 0 397 0
30DEC26 520.00 C 0.00 0.00 0.00 1.79 -1.73 25 0 641 0
30DEC26 530.00 C 0.00 0.00 0.00 1.39 -1.81 25 0 214 0
30DEC26 540.00 C 0.00 0.00 0.00 1.17 -1.52 25 0 385 0
30DEC26 550.00 C 0.00 0.00 0.00 0.88 -1.58 25 0 313 0
30DEC26 560.00 C 0.00 0.00 0.00 0.71 -1.49 25 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 0.56 -1.38 25 0 64 0
30DEC26 580.00 C 0.00 0.00 0.00 0.44 -1.27 25 0 100 0
30DEC26 590.00 C 0.00 0.00 0.00 0.35 -1.21 25 0 180 0
30DEC26 600.00 C 0.00 0.00 0.00 0.27 -1.14 25 0 452 0
30DEC26 610.00 C 1.30 1.30 1.30 0.22 -1.04 25 30 120 -30
30DEC26 620.00 C 0.00 0.00 0.00 0.17 -0.95 25 0 34 0
30DEC26 630.00 C 0.00 0.00 0.00 0.14 -0.90 25 0 118 0
30MAR27 200.00 C 0.00 0.00 0.00 186.73 -1.95 0 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 181.71 -1.96 0 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 176.72 -1.99 0 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 171.55 -2.20 0 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 166.60 -2.19 0 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 161.42 -2.41 0 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 156.47 -2.35 0 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 151.52 -2.40 0 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 146.65 -2.31 0 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 141.83 -2.18 0 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 137.03 -1.92 0 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 131.88 -2.45 0 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 127.05 -2.44 0 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 122.28 -2.49 0 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 117.64 -2.52 18 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 113.56 -1.98 25 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 109.03 -1.80 25 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 104.06 -2.28 24 0 2 0
30MAR27 290.00 C 0.00 0.00 0.00 99.65 -2.25 24 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 95.29 -2.23 24 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 90.99 -2.22 24 0 6 0
30MAR27 310.00 C 0.00 0.00 0.00 82.63 -2.08 24 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 74.58 -2.25 24 0 38 0
30MAR27 330.00 C 0.00 0.00 0.00 68.37 -0.48 25 0 90 0
30MAR27 340.00 C 0.00 0.00 0.00 60.41 -1.59 24 0 794 0
30MAR27 350.00 C 0.00 0.00 0.00 54.94 -0.54 25 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 48.84 -0.65 25 0 92 0
30MAR27 370.00 C 0.00 0.00 0.00 41.97 -0.71 24 0 690 0
30MAR27 380.00 C 0.00 0.00 0.00 36.80 -0.82 24 0 1,086 0
30MAR27 390.00 C 0.00 0.00 0.00 32.36 -0.90 24 1 421 +1
30MAR27 400.00 C 27.18 27.18 27.18 28.42 -0.65 24 1 2,933 0
30MAR27 410.00 C 0.00 0.00 0.00 25.03 -0.84 25 0 3,572 0
30MAR27 420.00 C 21.24 21.24 21.24 21.91 -0.93 25 30 2,439 -30
30MAR27 430.00 C 0.00 0.00 0.00 19.21 -1.12 25 0 267 0
30MAR27 440.00 C 0.00 0.00 0.00 16.76 -1.14 25 0 247 0
30MAR27 450.00 C 15.00 15.00 15.00 14.68 -1.32 25 10 489 0
30MAR27 460.00 C 0.00 0.00 0.00 12.72 -1.40 25 0 344 0
30MAR27 470.00 C 0.00 0.00 0.00 11.18 -1.43 26 0 382 0
30MAR27 480.00 C 0.00 0.00 0.00 9.63 -1.61 26 0 365 0
30MAR27 490.00 C 0.00 0.00 0.00 8.47 -1.45 26 0 631 0
30MAR27 500.00 C 0.00 0.00 0.00 7.44 -1.79 26 0 292 0
30MAR27 510.00 C 0.00 0.00 0.00 6.58 -1.41 27 0 318 0
30MAR27 520.00 C 5.98 5.98 5.98 5.78 -1.53 27 34 116 +34
30MAR27 530.00 C 0.00 0.00 0.00 4.99 -1.65 27 0 110 0
30MAR27 540.00 C 0.00 0.00 0.00 4.37 -1.61 27 0 119 0
30MAR27 550.00 C 0.00 0.00 0.00 3.84 -1.48 27 0 4 0
30MAR27 560.00 C 0.00 0.00 0.00 3.31 -1.53 27 0 404 0
30MAR27 570.00 C 0.00 0.00 0.00 2.91 -1.51 27 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 2.56 -1.44 27 0 164 0
30MAR27 590.00 C 0.00 0.00 0.00 2.22 -1.36 28 0 101 0
30MAR27 600.00 C 0.00 0.00 0.00 1.94 -1.26 28 0 74 0
30MAR27 610.00 C 0.00 0.00 0.00 1.73 -1.22 28 0 224 0
30MAR27 620.00 C 0.00 0.00 0.00 1.52 -1.27 28 0 134 0
30MAR27 630.00 C 0.00 0.00 0.00 1.31 -1.23 28 0 177 0
29JUN27 275.00 C 0.00 0.00 0.00 113.95 -2.59 20 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 109.58 -2.14 20 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 105.25 -2.12 21 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 101.00 -2.09 21 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 96.81 -2.07 21 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 92.70 -2.04 21 0 1 0
29JUN27 310.00 C 0.00 0.00 0.00 84.71 -1.99 22 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 77.49 -1.51 22 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 72.83 -0.83 25 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 64.18 -0.80 23 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 58.20 -0.78 23 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 52.42 -0.79 23 0 50 0
29JUN27 370.00 C 0.00 0.00 0.00 47.32 -0.74 24 0 16 0
29JUN27 380.00 C 0.00 0.00 0.00 42.29 -0.74 24 0 265 0
29JUN27 390.00 C 0.00 0.00 0.00 38.00 -0.70 24 3 35 +3
29JUN27 400.00 C 32.45 32.45 32.45 33.74 -0.68 24 40 74 0
29JUN27 410.00 C 0.00 0.00 0.00 30.58 -0.60 24 0 198 0
29JUN27 420.00 C 0.00 0.00 0.00 27.44 -0.58 25 0 1,263 0
29JUN27 430.00 C 22.90 22.90 22.90 24.86 -0.48 25 5 35 +5
29JUN27 440.00 C 0.00 0.00 0.00 22.41 -0.45 25 0 63 0
29JUN27 450.00 C 18.19 18.29 18.19 20.20 -0.36 25 20 180 +10
29JUN27 460.00 C 0.00 0.00 0.00 18.35 -0.34 26 0 499 0
29JUN27 470.00 C 0.00 0.00 0.00 16.52 -0.31 26 0 112 0
29JUN27 480.00 C 0.00 0.00 0.00 15.01 -0.23 26 0 128 0
29JUN27 490.00 C 0.00 0.00 0.00 13.68 -0.20 27 0 5 0
29JUN27 500.00 C 0.00 0.00 0.00 12.36 -0.18 27 0 17 0
29JUN27 510.00 C 0.00 0.00 0.00 11.26 -0.12 27 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 10.34 -0.10 27 0 67 0
29JUN27 530.00 C 0.00 0.00 0.00 9.71 +0.21 28 0 206 0
TOTAL CALL 9,725 227,176 +4,640
18JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
18JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
18JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
18JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
18JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
18JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
18JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
18JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 86 0 30 0
18JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
18JUN26 340.00 P 0.00 0.00 0.00 0.02 +0.01 64 0 51 0
18JUN26 350.00 P 0.00 0.00 0.00 0.04 +0.01 55 0 58 0
18JUN26 360.00 P 0.00 0.00 0.00 0.11 +0.01 47 0 788 0
18JUN26 370.00 P 0.31 0.31 0.31 0.34 -0.07 38 3 1,216 +3
18JUN26 380.00 P 0.80 1.32 0.74 1.28 -0.30 30 157 623 +123
18JUN26 390.00 P 0.00 0.00 0.00 5.27 -0.19 25 0 121 0
18JUN26 400.00 P 13.02 15.52 13.02 14.42 +1.12 36 207 157 +59
18JUN26 410.00 P 0.00 0.00 0.00 24.00 +0.72 0 0 0 0
18JUN26 420.00 P 0.00 0.00 0.00 34.00 +0.80 0 0 0 0
18JUN26 430.00 P 0.00 0.00 0.00 44.00 +0.80 0 0 0 0
18JUN26 440.00 P 0.00 0.00 0.00 54.00 +0.80 0 0 0 0
18JUN26 450.00 P 0.00 0.00 0.00 64.00 +0.80 0 0 0 0
18JUN26 460.00 P 0.00 0.00 0.00 75.36 +2.16 157 0 0 0
18JUN26 470.00 P 0.00 0.00 0.00 85.35 +2.15 171 0 0 0
18JUN26 480.00 P 0.00 0.00 0.00 95.35 +2.15 185 0 0 0
18JUN26 490.00 P 0.00 0.00 0.00 105.35 +2.15 199 0 0 0
18JUN26 500.00 P 0.00 0.00 0.00 114.80 +1.60 193 0 0 0
18JUN26 510.00 P 0.00 0.00 0.00 124.71 +1.51 200 0 0 0
18JUN26 520.00 P 0.00 0.00 0.00 135.35 +2.15 235 0 0 0
26JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26JUN26 330.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
26JUN26 340.00 P 0.00 0.00 0.00 0.08 +0.03 34 0 0 0
26JUN26 350.00 P 0.00 0.00 0.00 0.20 +0.05 31 0 6 0
26JUN26 360.00 P 0.60 0.60 0.60 0.52 +0.02 28 12 22 +2
26JUN26 370.00 P 1.27 1.35 1.27 1.31 -0.04 25 52 87 +52
26JUN26 380.00 P 3.03 3.76 3.00 3.21 -0.21 23 259 235 +144
26JUN26 390.00 P 7.58 7.58 7.58 7.68 +0.07 21 30 30 +30
26JUN26 400.00 P 16.02 16.02 16.02 15.22 +0.62 22 30 30 +30
26JUN26 410.00 P 0.00 0.00 0.00 24.24 +0.53 23 0 0 0
26JUN26 420.00 P 0.00 0.00 0.00 34.01 +0.72 24 0 0 0
26JUN26 430.00 P 0.00 0.00 0.00 44.00 +0.80 0 0 0 0
26JUN26 440.00 P 0.00 0.00 0.00 54.00 +0.80 0 0 0 0
26JUN26 450.00 P 0.00 0.00 0.00 64.00 +0.80 0 0 0 0
26JUN26 460.00 P 0.00 0.00 0.00 75.36 +2.16 72 0 0 0
26JUN26 470.00 P 0.00 0.00 0.00 85.35 +2.15 78 0 0 0
26JUN26 480.00 P 0.00 0.00 0.00 95.35 +2.15 84 0 0 0
26JUN26 490.00 P 0.00 0.00 0.00 105.35 +2.15 91 0 0 0
26JUN26 500.00 P 0.00 0.00 0.00 115.35 +2.15 97 0 0 0
26JUN26 510.00 P 0.00 0.00 0.00 125.35 - 102 0 0 -
29JUN26 200.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 94 0 358 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 90 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 87 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 83 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 80 0 30 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 77 0 45 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 73 0 253 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 70 0 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 67 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 64 0 96 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 61 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 58 0 304 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 55 0 194 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 53 0 345 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 50 0 382 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 47 0 197 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 44 0 322 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 39 0 756 0
29JUN26 320.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 930 0
29JUN26 330.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 3,005 0
29JUN26 340.00 P 0.28 0.28 0.28 0.11 -0.03 31 50 2,618 +50
29JUN26 350.00 P 0.43 0.44 0.43 0.28 -0.06 29 4 12,143 -2
29JUN26 360.00 P 0.60 0.79 0.60 0.70 -0.07 26 199 14,989 +89
29JUN26 370.00 P 1.45 1.78 1.38 1.63 -0.13 24 673 5,903 -109
29JUN26 380.00 P 2.99 4.11 2.94 3.69 -0.11 22 700 6,055 -113
29JUN26 390.00 P 7.95 9.18 7.54 8.15 +0.21 21 130 6,704 -38
29JUN26 400.00 P 14.00 16.00 12.87 15.32 +0.07 20 173 7,114 +50
29JUN26 410.00 P 21.55 28.47 21.55 24.99 +1.11 27 30 4,445 +19
29JUN26 420.00 P 35.50 35.50 35.50 34.03 +0.66 23 2 6,443 -2
29JUN26 430.00 P 44.44 45.25 44.30 44.37 +1.16 35 122 1,690 -295
29JUN26 440.00 P 0.00 0.00 0.00 54.16 +0.96 37 0 483 -367
29JUN26 450.00 P 0.00 0.00 0.00 64.00 +0.80 0 0 200 0
29JUN26 460.00 P 0.00 0.00 0.00 75.36 +2.16 63 0 27 0
29JUN26 470.00 P 0.00 0.00 0.00 85.35 +2.15 69 0 0 0
29JUN26 480.00 P 0.00 0.00 0.00 95.35 +2.15 75 0 0 0
29JUN26 490.00 P 0.00 0.00 0.00 105.35 +2.15 80 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 115.35 +2.15 86 0 0 0
29JUN26 510.00 P 0.00 0.00 0.00 125.35 +2.15 90 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 135.35 +2.15 95 0 0 0
29JUN26 530.00 P 0.00 0.00 0.00 145.35 +2.15 100 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 155.35 +2.15 104 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 165.35 +2.15 109 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 175.35 +2.15 113 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 185.35 +2.15 118 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 195.34 +2.14 122 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 205.34 +2.14 126 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 215.34 +2.14 130 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 225.34 +2.14 134 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 235.34 +2.14 137 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 245.34 +2.14 141 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 42 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 37 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 0.00 0.00 0.00 0.01 0.00 32 0 39 0
30JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 30 0 21 0
30JUL26 285.00 P 0.00 0.00 0.00 0.02 0.00 30 0 41 0
30JUL26 290.00 P 0.00 0.00 0.00 0.03 0.00 30 0 56 0
30JUL26 295.00 P 0.00 0.00 0.00 0.04 0.00 29 0 33 0
30JUL26 300.00 P 0.00 0.00 0.00 0.07 +0.01 29 0 1,015 0
30JUL26 310.00 P 0.00 0.00 0.00 0.13 +0.01 28 0 303 0
30JUL26 320.00 P 0.00 0.00 0.00 0.27 +0.02 27 0 587 0
30JUL26 330.00 P 0.83 0.83 0.75 0.54 +0.01 26 48 381 +2
30JUL26 340.00 P 1.09 1.23 1.09 1.01 -0.02 25 408 715 +220
30JUL26 350.00 P 1.78 2.00 1.78 1.84 -0.01 24 43 1,224 0
30JUL26 360.00 P 3.00 3.23 2.95 3.03 -0.09 23 105 1,234 +65
30JUL26 370.00 P 5.14 5.21 4.94 5.05 -0.16 22 78 1,863 +62
30JUL26 380.00 P 7.90 8.64 7.82 8.03 -0.22 21 269 2,519 -51
30JUL26 390.00 P 11.90 13.61 11.90 12.75 +0.04 20 192 5,170 +82
30JUL26 400.00 P 19.56 19.56 18.40 19.04 +0.29 20 22 5,540 +21
30JUL26 410.00 P 25.50 26.20 21.78 26.47 +0.09 20 9 2,622 +7
30JUL26 420.00 P 34.20 34.37 34.15 34.99 +0.29 20 130 953 -27
30JUL26 430.00 P 45.81 46.00 43.92 44.37 +0.63 21 256 864 -37
30JUL26 440.00 P 0.00 0.00 0.00 54.21 +0.91 23 0 388 0
30JUL26 450.00 P 0.00 0.00 0.00 64.00 +0.80 0 0 0 -130
30JUL26 460.00 P 0.00 0.00 0.00 75.36 +2.16 37 0 0 -14
30JUL26 470.00 P 0.00 0.00 0.00 85.35 +2.15 40 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 95.35 +2.15 43 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 105.35 +2.15 46 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 115.35 +2.15 49 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 125.35 +2.15 52 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 135.35 +2.15 55 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 145.35 +2.15 58 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 155.35 +2.15 60 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 165.35 +2.15 63 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 175.35 +2.15 66 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 185.35 +2.15 68 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 195.34 +2.14 70 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 205.34 +2.14 72 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 215.34 +2.14 75 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 225.34 +2.14 77 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 235.35 +2.15 79 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 245.34 +2.14 81 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 40 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 37 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 0.00 28 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.05 0.00 27 0 30 0
28AUG26 285.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 30 0
28AUG26 290.00 P 0.00 0.00 0.00 0.10 -0.02 26 0 30 0
28AUG26 295.00 P 0.71 0.71 0.66 0.15 -0.01 26 269 269 +207
28AUG26 300.00 P 0.70 0.70 0.64 0.21 -0.03 26 50 225 +30
28AUG26 310.00 P 0.00 0.00 0.00 0.42 -0.03 26 0 426 0
28AUG26 320.00 P 1.19 1.19 1.19 0.77 -0.05 25 40 273 0
28AUG26 330.00 P 0.00 0.00 0.00 1.34 -0.09 25 0 392 0
28AUG26 340.00 P 2.50 2.59 2.43 2.28 -0.13 24 95 1,050 +18
28AUG26 350.00 P 3.77 3.77 3.71 3.70 +0.07 24 90 7,788 +12
28AUG26 360.00 P 5.49 5.49 5.49 5.50 -0.06 23 30 2,855 +10
28AUG26 370.00 P 8.05 8.21 8.05 8.14 -0.03 23 11 1,932 +11
28AUG26 380.00 P 11.73 12.23 11.68 11.77 +0.09 22 121 2,801 +29
28AUG26 390.00 P 16.53 17.12 16.53 16.56 +0.27 22 34 2,880 0
28AUG26 400.00 P 0.00 0.00 0.00 22.61 +0.63 22 0 2,181 0
28AUG26 410.00 P 0.00 0.00 0.00 29.52 +0.20 22 1 1,726 +1
28AUG26 420.00 P 37.40 39.00 37.36 37.37 +0.42 22 30 4,149 +10
28AUG26 430.00 P 0.00 0.00 0.00 45.88 +0.57 22 0 1,792 0
28AUG26 440.00 P 54.99 54.99 54.99 54.90 +0.67 23 10 546 +4
28AUG26 450.00 P 0.00 0.00 0.00 64.32 +0.74 23 0 596 0
28AUG26 460.00 P 0.00 0.00 0.00 75.36 +2.10 30 0 90 0
28AUG26 470.00 P 0.00 0.00 0.00 85.35 +2.15 33 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 95.35 +2.04 35 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 105.35 +2.15 38 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 115.35 +2.15 40 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 125.35 +2.15 42 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 135.35 +2.15 45 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 145.35 +2.15 47 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 155.35 +2.15 49 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 165.35 +2.15 51 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 175.35 +2.15 53 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 185.35 +2.15 55 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 195.35 +2.15 57 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 205.34 +2.14 59 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 215.34 +2.14 61 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 225.34 +2.14 62 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 235.35 +2.15 64 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 245.34 +2.14 66 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 0.00 26 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 0.12 0.00 25 0 90 0
29SEP26 280.00 P 0.00 0.00 0.00 0.17 +0.01 25 0 75 0
29SEP26 285.00 P 1.12 1.12 1.12 0.25 +0.02 25 1 254 -1
29SEP26 290.00 P 0.93 1.04 0.93 0.35 +0.03 25 10 310 +8
29SEP26 295.00 P 0.00 0.00 0.00 0.49 +0.03 25 0 230 0
29SEP26 300.00 P 0.00 0.00 0.00 0.66 +0.03 25 0 702 0
29SEP26 310.00 P 0.00 0.00 0.00 1.16 +0.04 25 0 899 0
29SEP26 320.00 P 2.50 2.50 2.50 1.93 +0.04 24 30 4,571 0
29SEP26 330.00 P 0.00 0.00 0.00 3.08 +0.05 24 0 4,086 0
29SEP26 340.00 P 4.81 5.04 4.74 4.70 +0.04 24 405 2,467 -15
29SEP26 350.00 P 6.92 7.02 6.92 6.91 +0.20 24 75 4,375 +30
29SEP26 360.00 P 9.94 9.94 9.50 9.71 +0.36 23 31 3,965 +29
29SEP26 370.00 P 13.33 13.33 13.33 13.11 +0.35 23 1 6,158 0
29SEP26 380.00 P 17.16 18.23 17.16 17.50 +0.30 23 584 4,469 +526
29SEP26 390.00 P 23.70 23.71 23.70 23.05 +0.46 23 60 6,142 -60
29SEP26 400.00 P 28.72 29.67 28.72 29.30 +0.36 23 243 5,581 -179
29SEP26 410.00 P 0.00 0.00 0.00 36.31 +0.23 23 1 4,327 0
29SEP26 420.00 P 0.00 0.00 0.00 44.06 +0.56 23 0 3,795 0
29SEP26 430.00 P 52.87 53.15 52.82 52.35 +0.37 23 174 717 -76
29SEP26 440.00 P 62.70 62.70 62.70 61.03 +0.45 24 30 1,796 -4
29SEP26 450.00 P 0.00 0.00 0.00 70.01 +0.53 24 0 399 0
29SEP26 460.00 P 0.00 0.00 0.00 81.16 +2.80 29 0 311 0
29SEP26 470.00 P 0.00 0.00 0.00 90.06 +2.21 29 0 446 0
29SEP26 480.00 P 0.00 0.00 0.00 100.28 +2.58 32 0 613 0
29SEP26 490.00 P 0.00 0.00 0.00 109.98 +2.58 33 0 391 0
29SEP26 500.00 P 0.00 0.00 0.00 119.73 +2.57 34 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 129.52 +2.60 36 0 790 0
29SEP26 520.00 P 0.00 0.00 0.00 138.76 +2.50 35 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 148.62 +2.04 36 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 159.13 +2.68 40 0 33 0
29SEP26 550.00 P 0.00 0.00 0.00 169.03 +2.29 42 0 149 0
29SEP26 560.00 P 0.00 0.00 0.00 178.96 +2.30 43 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 188.88 +2.30 45 0 70 0
29SEP26 580.00 P 0.00 0.00 0.00 198.80 +2.67 46 0 48 0
29SEP26 590.00 P 0.00 0.00 0.00 208.66 +2.25 47 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 218.64 +2.31 49 0 30 0
29SEP26 610.00 P 0.00 0.00 0.00 228.50 +2.23 50 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 238.42 +2.23 51 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 248.41 +2.30 53 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 30 0
30DEC26 225.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 90 0
30DEC26 230.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 0.07 -0.02 25 0 35 0
30DEC26 240.00 P 0.00 0.00 0.00 0.10 -0.02 25 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 0.14 -0.03 25 0 110 0
30DEC26 250.00 P 0.00 0.00 0.00 0.19 -0.03 25 0 200 0
30DEC26 255.00 P 1.12 1.12 1.10 0.27 -0.04 25 25 90 +25
30DEC26 260.00 P 0.00 0.00 0.00 0.36 -0.03 25 0 183 0
30DEC26 265.00 P 0.00 0.00 0.00 0.47 -0.06 25 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.61 -0.06 25 0 1 0
30DEC26 275.00 P 0.00 0.00 0.00 0.80 -0.07 25 0 20 0
30DEC26 280.00 P 0.00 0.00 0.00 1.01 -0.08 25 0 397 0
30DEC26 285.00 P 2.35 2.35 2.35 1.32 -0.10 25 2 134 -2
30DEC26 290.00 P 0.00 0.00 0.00 1.65 -0.10 25 0 501 0
30DEC26 295.00 P 0.00 0.00 0.00 2.04 -0.11 25 0 451 0
30DEC26 300.00 P 0.00 0.00 0.00 2.52 -0.11 25 0 358 0
30DEC26 310.00 P 0.00 0.00 0.00 3.70 -0.12 25 0 3,132 0
30DEC26 320.00 P 0.00 0.00 0.00 5.24 -0.12 25 0 1,222 0
30DEC26 330.00 P 0.00 0.00 0.00 7.19 -0.07 24 0 1,475 0
30DEC26 340.00 P 10.00 10.00 10.00 9.64 +0.25 24 30 1,277 +4
30DEC26 350.00 P 12.30 12.38 12.20 12.27 +0.21 24 41 1,658 +34
30DEC26 360.00 P 15.45 15.70 15.45 15.67 +0.26 24 42 1,680 +12
30DEC26 370.00 P 19.08 19.70 19.08 19.74 +0.53 24 77 1,668 +45
30DEC26 380.00 P 23.88 24.88 23.88 24.31 +0.39 24 31 2,162 -1
30DEC26 390.00 P 30.30 30.30 30.30 29.94 +0.65 24 30 1,669 0
30DEC26 400.00 P 33.90 36.27 33.90 36.03 +0.52 24 180 1,963 -30
30DEC26 410.00 P 0.00 0.00 0.00 42.34 -1.64 24 0 2,424 0
30DEC26 420.00 P 0.00 0.00 0.00 49.56 -0.55 24 0 3,458 0
30DEC26 430.00 P 0.00 0.00 0.00 57.14 +0.64 24 0 1,691 0
30DEC26 440.00 P 0.00 0.00 0.00 65.04 -0.87 24 0 1,322 0
30DEC26 450.00 P 0.00 0.00 0.00 74.99 +1.92 26 0 1,165 0
30DEC26 460.00 P 0.00 0.00 0.00 83.24 +1.55 26 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 92.72 +2.13 27 0 81 0
30DEC26 480.00 P 0.00 0.00 0.00 101.90 +2.64 28 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 111.24 +2.73 28 0 392 0
30DEC26 500.00 P 0.00 0.00 0.00 120.71 +2.43 29 0 530 0
30DEC26 510.00 P 0.00 0.00 0.00 130.27 +2.69 30 0 408 0
30DEC26 520.00 P 0.00 0.00 0.00 139.31 +1.81 29 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 149.03 +1.82 30 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 159.13 +2.08 32 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 169.03 +2.17 33 0 30 0
30DEC26 560.00 P 0.00 0.00 0.00 178.96 +2.30 34 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 188.88 +2.30 35 0 30 0
30DEC26 580.00 P 0.00 0.00 0.00 198.80 +2.46 36 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 208.77 +2.36 37 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 218.71 +2.38 39 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 228.59 +2.32 39 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 238.50 +2.31 40 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 248.41 +2.30 41 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.06 +0.03 27 0 135 0
30MAR27 205.00 P 0.00 0.00 0.00 0.08 +0.03 27 0 0 0
30MAR27 210.00 P 1.09 1.09 1.09 0.11 +0.05 27 30 60 +30
30MAR27 215.00 P 1.18 1.18 1.18 0.15 +0.06 27 30 42 +30
30MAR27 220.00 P 0.00 0.00 0.00 0.20 +0.08 27 0 60 0
30MAR27 225.00 P 0.00 0.00 0.00 0.26 +0.08 26 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.34 +0.11 26 0 180 0
30MAR27 235.00 P 0.00 0.00 0.00 0.43 +0.10 26 0 90 0
30MAR27 240.00 P 0.00 0.00 0.00 0.56 +0.14 26 0 91 0
30MAR27 245.00 P 0.00 0.00 0.00 0.71 +0.15 26 0 110 0
30MAR27 250.00 P 0.00 0.00 0.00 0.88 +0.17 26 0 55 0
30MAR27 255.00 P 0.00 0.00 0.00 1.10 +0.20 26 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 1.32 +0.19 26 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 1.64 +0.26 26 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 1.97 +0.24 26 0 13 0
30MAR27 275.00 P 0.00 0.00 0.00 2.35 +0.27 26 0 16 0
30MAR27 280.00 P 0.00 0.00 0.00 2.83 +0.29 26 0 150 0
30MAR27 285.00 P 0.00 0.00 0.00 3.31 +0.26 26 0 56 0
30MAR27 290.00 P 0.00 0.00 0.00 4.02 +0.44 26 0 179 0
30MAR27 295.00 P 0.00 0.00 0.00 4.71 +0.42 26 0 138 0
30MAR27 300.00 P 0.00 0.00 0.00 5.40 +0.40 26 0 208 0
30MAR27 310.00 P 0.00 0.00 0.00 7.22 +0.44 26 0 67 0
30MAR27 320.00 P 0.00 0.00 0.00 9.35 +0.45 26 0 454 0
30MAR27 330.00 P 0.00 0.00 0.00 11.81 +0.37 26 0 343 0
30MAR27 340.00 P 0.00 0.00 0.00 14.88 +0.34 26 0 945 0
30MAR27 350.00 P 0.00 0.00 0.00 18.29 +0.29 26 0 648 0
30MAR27 360.00 P 22.31 22.65 22.30 22.19 +0.19 26 41 601 0
30MAR27 370.00 P 27.24 27.24 27.24 26.66 +0.11 26 45 693 0
30MAR27 380.00 P 0.00 0.00 0.00 31.43 +0.01 26 0 871 0
30MAR27 390.00 P 0.00 0.00 0.00 36.94 +0.03 26 0 729 0
30MAR27 400.00 P 0.00 0.00 0.00 43.07 +0.22 26 0 3,538 0
30MAR27 410.00 P 0.00 0.00 0.00 49.76 +0.39 26 0 3,373 0
30MAR27 420.00 P 0.00 0.00 0.00 56.76 -0.16 27 0 2,274 0
30MAR27 430.00 P 0.00 0.00 0.00 62.42 -1.03 25 0 30 0
30MAR27 440.00 P 0.00 0.00 0.00 72.11 +1.42 27 0 76 0
30MAR27 450.00 P 0.00 0.00 0.00 80.29 +1.90 28 0 551 0
30MAR27 460.00 P 0.00 0.00 0.00 88.10 +1.47 28 0 71 0
30MAR27 470.00 P 0.00 0.00 0.00 97.02 +1.97 28 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 105.59 +1.81 29 0 60 0
30MAR27 490.00 P 0.00 0.00 0.00 114.36 +2.06 29 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 123.26 +1.68 29 0 645 0
30MAR27 510.00 P 0.00 0.00 0.00 132.31 +2.28 29 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 141.56 +1.91 30 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 150.96 +1.98 30 0 79 0
30MAR27 540.00 P 0.00 0.00 0.00 160.46 +2.27 31 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 169.56 +2.01 30 0 139 0
30MAR27 560.00 P 0.00 0.00 0.00 179.74 +2.35 32 0 48 0
30MAR27 570.00 P 0.00 0.00 0.00 189.48 +2.42 32 0 74 0
30MAR27 580.00 P 0.00 0.00 0.00 199.27 +2.45 33 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 209.02 +2.49 34 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 218.93 +2.51 35 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 228.80 +2.53 35 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 238.68 +2.49 36 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 248.57 +2.46 37 0 0 0
29JUN27 275.00 P 4.90 4.90 4.90 3.16 -0.03 25 10 11 +10
29JUN27 280.00 P 5.90 5.90 5.90 3.68 -0.02 25 10 23 +10
29JUN27 285.00 P 0.00 0.00 0.00 4.36 -0.03 25 0 11 0
29JUN27 290.00 P 0.00 0.00 0.00 5.19 -0.03 25 0 110 0
29JUN27 295.00 P 0.00 0.00 0.00 5.95 -0.03 25 0 15 0
29JUN27 300.00 P 0.00 0.00 0.00 6.90 -0.03 25 0 87 0
29JUN27 310.00 P 10.50 10.50 10.50 8.86 -0.02 25 50 254 -22
29JUN27 320.00 P 12.50 13.29 12.50 11.37 -0.02 25 51 655 +1
29JUN27 330.00 P 0.00 0.00 0.00 14.20 0.00 25 0 350 0
29JUN27 340.00 P 0.00 0.00 0.00 17.42 -0.01 25 0 307 0
29JUN27 350.00 P 0.00 0.00 0.00 21.20 +0.03 25 0 543 0
29JUN27 360.00 P 0.00 0.00 0.00 25.23 +0.03 25 0 718 0
29JUN27 370.00 P 30.62 30.62 30.62 29.97 +0.07 25 45 141 +45
29JUN27 380.00 P 36.50 36.50 36.50 34.88 +0.10 25 15 149 +15
29JUN27 390.00 P 0.00 0.00 0.00 40.52 +0.13 25 0 85 0
29JUN27 400.00 P 0.00 0.00 0.00 46.31 +0.17 25 0 176 0
29JUN27 410.00 P 0.00 0.00 0.00 53.20 +0.24 26 0 104 0
29JUN27 420.00 P 0.00 0.00 0.00 60.21 +0.28 26 0 56 0
29JUN27 430.00 P 0.00 0.00 0.00 67.80 +0.55 27 0 0 0
29JUN27 440.00 P 75.00 75.00 75.00 75.00 +0.29 27 30 30 +30
29JUN27 450.00 P 0.00 0.00 0.00 83.66 +1.12 28 0 53 0
29JUN27 460.00 P 0.00 0.00 0.00 91.86 +1.74 28 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 100.06 +1.84 28 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 108.43 +1.87 29 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 116.96 +1.99 29 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 125.64 +3.50 29 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 134.45 +1.76 29 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 143.39 +1.84 29 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 152.41 +1.85 29 0 10 0
TOTAL PUT 7,634 251,797 +751
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$ 24.36
29JUN26 16.00 C 0.00 0.00 0.00 8.38 -0.02 84 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.88 0.00 77 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.38 0.00 70 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.88 0.00 64 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.38 0.00 57 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.88 0.00 51 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.38 +0.04 44 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.88 -0.03 37 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.38 +0.02 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 3.38 +0.02 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.39 +0.02 26 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.44 +0.01 24 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.66 -0.01 24 0 117 0
29JUN26 25.00 C 0.14 0.14 0.14 0.20 -0.02 23 15 134 +15
29JUN26 26.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 266 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 26 0 131 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 364 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 97 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 115 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 72 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 78 0 75 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 88 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 93 0 3 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 6.92 -0.09 30 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 6.42 -0.09 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 5.92 -0.10 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.38 -0.14 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 4.88 -0.15 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.43 -0.09 21 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 3.45 +0.01 22 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 2.52 0.00 23 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 1.69 -0.01 23 0 23 0
30JUL26 24.00 C 0.00 0.00 0.00 0.99 -0.02 22 0 17 0
30JUL26 25.00 C 0.00 0.00 0.00 0.54 -0.01 23 0 115 0
30JUL26 26.00 C 0.00 0.00 0.00 0.26 -0.01 23 0 76 0
30JUL26 27.00 C 0.00 0.00 0.00 0.11 -0.01 23 0 109 0
30JUL26 28.00 C 0.00 0.00 0.00 0.05 0.00 24 0 82 0
30JUL26 29.00 C 0.00 0.00 0.00 0.02 0.00 24 0 18 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 26 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 36 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 45 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 6.92 -0.11 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.42 -0.13 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.93 -0.14 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.44 -0.14 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.96 -0.14 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.50 -0.10 24 0 1 0
28AUG26 21.00 C 0.00 0.00 0.00 3.57 +0.01 24 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 2.70 0.00 24 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 1.94 -0.02 24 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 1.29 -0.02 23 0 30 0
28AUG26 25.00 C 0.00 0.00 0.00 0.81 -0.02 23 0 65 0
28AUG26 26.00 C 0.00 0.00 0.00 0.49 -0.02 24 0 66 0
28AUG26 27.00 C 0.00 0.00 0.00 0.27 -0.02 23 0 15 0
28AUG26 28.00 C 0.00 0.00 0.00 0.16 -0.01 24 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 15 0
28AUG26 30.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 36 0
28AUG26 31.00 C 0.00 0.00 0.00 0.02 0.00 25 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 6.94 -0.15 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.45 -0.15 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.97 -0.15 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.49 -0.15 23 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.01 -0.13 24 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.52 -0.12 23 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.59 +0.01 23 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.73 0.00 23 0 45 0
29SEP26 23.00 C 0.00 0.00 0.00 2.03 -0.02 24 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 1.41 -0.01 24 0 180 0
29SEP26 25.00 C 0.00 0.00 0.00 0.92 -0.02 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.57 -0.02 24 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 0.34 -0.01 24 0 224 0
29SEP26 28.00 C 0.00 0.00 0.00 0.19 -0.01 23 0 234 0
29SEP26 29.00 C 0.00 0.00 0.00 0.10 -0.01 23 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.06 0.00 24 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 0.03 0.00 24 0 11 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 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 31 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 6.98 -0.11 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.50 -0.11 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.02 -0.12 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.55 -0.11 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.09 -0.08 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.57 -0.13 24 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.70 0.00 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.91 -0.02 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.25 -0.02 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.70 -0.03 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.23 -0.02 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.89 -0.03 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.64 -0.03 23 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 0.46 -0.02 24 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.33 -0.01 24 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 0.23 -0.01 24 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.16 -0.01 24 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 -0.01 23 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 7.02 -0.13 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.54 -0.14 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.10 -0.09 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.66 -0.05 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.20 -0.05 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.80 -0.01 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.89 -0.11 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.20 +0.01 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.60 0.00 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.09 0.00 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.64 -0.01 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.28 0.00 24 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.99 -0.01 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.77 0.00 24 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.59 0.00 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.45 0.00 24 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.34 0.00 24 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.27 0.00 24 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.20 0.00 24 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.15 0.00 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.11 0.00 24 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.09 -0.10 28 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.64 -0.09 27 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.20 -0.07 27 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.76 -0.07 26 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.35 -0.05 26 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.95 -0.05 26 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.19 -0.08 25 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.50 -0.02 24 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 2.89 -0.02 23 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.40 0.00 23 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.98 -0.01 23 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 1.63 0.00 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.34 0.00 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.09 0.00 24 0 2 0
29JUN27 29.00 C 0.00 0.00 0.00 0.87 0.00 24 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.70 0.00 24 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.56 0.00 24 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.44 0.00 24 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.35 0.00 24 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 0.28 0.00 24 0 0 0
TOTAL CALL 15 2,870 +15
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 94 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 40 0
29JUN26 23.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 199 0
29JUN26 24.00 P 0.00 0.00 0.00 0.29 -0.02 24 0 517 0
29JUN26 25.00 P 0.00 0.00 0.00 0.81 -0.08 23 0 65 0
29JUN26 26.00 P 0.00 0.00 0.00 1.67 -0.02 24 0 594 0
29JUN26 27.00 P 0.00 0.00 0.00 2.64 -0.02 0 0 75 0
29JUN26 28.00 P 0.00 0.00 0.00 3.64 -0.02 0 0 78 0
29JUN26 29.00 P 0.00 0.00 0.00 4.75 +0.09 67 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 5.75 +0.09 76 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 6.75 +0.09 85 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.72 +0.06 88 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.72 +0.06 95 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.72 +0.03 103 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.75 +0.09 116 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.75 +0.09 123 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.75 +0.09 129 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 13.75 +0.09 136 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 14.75 +0.09 142 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 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 0.09 -0.01 23 0 66 0
30JUL26 23.00 P 0.00 0.00 0.00 0.26 -0.03 23 0 73 0
30JUL26 24.00 P 0.00 0.00 0.00 0.60 -0.04 23 0 678 0
30JUL26 25.00 P 0.00 0.00 0.00 1.13 -0.04 23 0 104 0
30JUL26 26.00 P 0.00 0.00 0.00 1.83 -0.04 23 0 47 0
30JUL26 27.00 P 0.00 0.00 0.00 2.69 -0.03 23 0 81 0
30JUL26 28.00 P 0.00 0.00 0.00 3.64 -0.03 0 0 135 0
30JUL26 29.00 P 0.00 0.00 0.00 4.75 +0.09 38 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 5.75 +0.09 44 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 6.75 +0.09 49 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 7.74 +0.08 53 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 8.74 +0.08 57 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 9.73 +0.04 61 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 10.75 +0.09 67 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 11.75 +0.09 71 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 12.75 +0.09 74 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 0.03 -0.01 24 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.22 -0.02 24 0 55 0
28AUG26 23.00 P 0.00 0.00 0.00 0.47 -0.03 24 0 79 0
28AUG26 24.00 P 0.00 0.00 0.00 0.84 -0.04 24 0 137 0
28AUG26 25.00 P 0.00 0.00 0.00 1.36 -0.02 24 0 30 0
28AUG26 26.00 P 0.00 0.00 0.00 2.04 -0.01 24 0 37 0
28AUG26 27.00 P 0.00 0.00 0.00 2.81 -0.04 24 0 75 0
28AUG26 28.00 P 0.00 0.00 0.00 3.70 -0.03 24 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 4.75 +0.08 31 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 5.75 +0.09 35 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 6.75 +0.09 39 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 7.74 +0.08 43 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 8.74 +0.08 46 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.74 +0.05 50 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 10.75 +0.09 54 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.75 +0.09 57 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 12.75 +0.09 60 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 0.00 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.08 0.00 24 0 8 0
29SEP26 20.00 P 0.00 0.00 0.00 0.12 -0.01 24 0 4 0
29SEP26 21.00 P 0.00 0.00 0.00 0.26 -0.02 24 0 77 0
29SEP26 22.00 P 0.00 0.00 0.00 0.50 -0.03 24 0 62 0
29SEP26 23.00 P 0.00 0.00 0.00 0.87 -0.03 24 0 70 0
29SEP26 24.00 P 0.00 0.00 0.00 1.37 -0.04 24 0 105 0
29SEP26 25.00 P 0.00 0.00 0.00 1.95 -0.02 23 0 64 0
29SEP26 26.00 P 0.00 0.00 0.00 2.70 -0.01 24 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 3.51 -0.03 23 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 4.39 +0.08 23 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 5.34 +0.12 24 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 6.31 +0.12 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.29 +0.13 28 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.27 +0.15 29 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.25 +0.13 30 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.24 +0.14 31 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.22 +0.13 31 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.21 +0.14 32 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.20 +0.14 32 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.17 +0.12 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.16 +0.12 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.17 -0.02 24 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.24 -0.02 24 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.32 -0.03 24 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.55 -0.03 24 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 0.86 -0.03 24 0 10 0
30DEC26 23.00 P 0.00 0.00 0.00 1.23 -0.02 23 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 1.70 -0.03 23 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.33 -0.05 24 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 3.02 -0.04 24 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 3.77 -0.05 24 0 19 0
30DEC26 28.00 P 0.00 0.00 0.00 4.59 +0.09 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.43 +0.09 23 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 6.34 +0.12 22 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.29 +0.11 22 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 8.27 +0.12 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.25 +0.13 24 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.24 +0.13 25 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.22 +0.13 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.21 +0.14 26 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.20 +0.14 26 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.17 +0.12 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.16 +0.12 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.14 -0.01 24 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.19 0.00 24 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.25 -0.01 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.33 0.00 24 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.42 -0.01 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.53 -0.01 24 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 0.80 -0.01 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.13 -0.03 24 0 7 0
30MAR27 23.00 P 0.00 0.00 0.00 1.52 0.00 24 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 1.98 -0.02 23 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 2.63 -0.02 24 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 3.28 -0.02 24 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.00 -0.02 24 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 4.78 +0.12 24 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.51 +0.04 22 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.40 +0.08 22 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.34 +0.12 22 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.28 +0.12 22 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.25 +0.13 22 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.24 +0.13 23 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.22 +0.13 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.21 +0.14 24 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.20 +0.14 25 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.17 +0.12 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 15.16 +0.12 0 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.23 -0.01 24 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 0.30 -0.01 24 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.38 -0.01 24 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.48 -0.01 24 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.59 -0.01 24 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.71 -0.01 24 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.01 -0.02 24 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.39 -0.01 25 0 23 0
29JUN27 23.00 P 0.00 0.00 0.00 1.84 -0.01 25 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 2.36 -0.02 25 0 1 0
29JUN27 25.00 P 0.00 0.00 0.00 2.95 -0.02 25 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.60 -0.02 25 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.33 -0.02 26 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.07 +0.05 25 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.86 +0.05 26 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.71 +0.08 26 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 7.58 +0.08 26 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.48 +0.11 26 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.37 +0.10 25 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.28 +0.10 24 0 0 0
TOTAL PUT 0 4,165 0
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$ 146.00
18JUN26 105.00 C 0.00 0.00 0.00 41.02 -0.28 144 0 0 0
18JUN26 107.50 C 0.00 0.00 0.00 38.52 -0.22 133 0 0 0
18JUN26 110.00 C 0.00 0.00 0.00 36.02 -0.29 122 0 0 0
18JUN26 112.50 C 0.00 0.00 0.00 33.52 -0.24 112 0 0 0
18JUN26 115.00 C 0.00 0.00 0.00 31.02 -0.23 102 0 0 0
18JUN26 117.50 C 0.00 0.00 0.00 28.52 -0.30 92 0 0 0
18JUN26 120.00 C 0.00 0.00 0.00 26.02 -0.29 82 0 0 0
18JUN26 122.50 C 0.00 0.00 0.00 23.52 -0.31 72 0 0 0
18JUN26 125.00 C 0.00 0.00 0.00 21.02 +0.17 62 0 0 0
18JUN26 127.50 C 0.00 0.00 0.00 18.52 +0.16 51 0 0 0
18JUN26 130.00 C 0.00 0.00 0.00 16.02 +0.14 0 0 0 0
18JUN26 132.50 C 0.00 0.00 0.00 13.53 +0.11 51 0 30 0
18JUN26 135.00 C 9.45 9.45 9.45 11.05 +0.07 49 1 356 -1
18JUN26 137.50 C 0.00 0.00 0.00 8.59 +0.01 45 0 278 0
18JUN26 140.00 C 4.70 5.33 4.70 6.20 +0.12 41 4 234 -2
18JUN26 142.50 C 2.70 2.70 2.70 3.85 -0.39 34 6 254 -1
18JUN26 145.00 C 1.48 1.85 1.13 2.02 -0.22 33 198 300 +168
18JUN26 147.50 C 0.45 0.73 0.42 0.82 -0.23 33 160 290 +62
18JUN26 150.00 C 0.00 0.00 0.00 0.23 -0.19 32 0 126 0
18JUN26 152.50 C 0.00 0.00 0.00 0.04 -0.10 31 0 42 0
18JUN26 155.00 C 0.00 0.00 0.00 0.01 -0.03 33 0 275 0
18JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
18JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
18JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18JUN26 175.00 C 0.00 0.00 0.00 0.01 - 89 0 0 -
26JUN26 112.50 C 0.00 0.00 0.00 33.59 -0.17 50 0 0 0
26JUN26 115.00 C 0.00 0.00 0.00 31.09 -0.39 42 0 0 0
26JUN26 117.50 C 0.00 0.00 0.00 28.60 -0.24 47 0 0 0
26JUN26 120.00 C 0.00 0.00 0.00 26.10 -0.25 42 0 0 0
26JUN26 122.50 C 0.00 0.00 0.00 23.61 -0.22 41 0 0 0
26JUN26 125.00 C 0.00 0.00 0.00 21.13 +0.19 40 0 0 0
26JUN26 127.50 C 0.00 0.00 0.00 18.65 +0.18 38 0 0 0
26JUN26 130.00 C 0.00 0.00 0.00 16.19 +0.17 36 0 0 0
26JUN26 132.50 C 0.00 0.00 0.00 13.77 +0.16 35 0 0 0
26JUN26 135.00 C 0.00 0.00 0.00 11.39 +0.12 33 0 0 0
26JUN26 137.50 C 0.00 0.00 0.00 9.09 +0.07 32 0 0 0
26JUN26 140.00 C 0.00 0.00 0.00 6.91 -0.02 30 1 1 +1
26JUN26 142.50 C 3.80 3.80 3.80 4.78 -0.26 27 30 30 +30
26JUN26 145.00 C 2.33 2.33 2.33 3.12 -0.21 26 30 131 +30
26JUN26 147.50 C 1.35 1.40 1.32 1.94 -0.21 26 1,124 1,208 +1,115
26JUN26 150.00 C 0.79 1.06 0.76 1.11 -0.20 26 165 210 +152
26JUN26 152.50 C 0.34 0.50 0.34 0.58 -0.20 26 54 114 +54
26JUN26 155.00 C 0.00 0.00 0.00 0.29 -0.11 26 0 20 0
26JUN26 157.50 C 0.00 0.00 0.00 0.13 -0.06 26 0 0 0
26JUN26 160.00 C 0.00 0.00 0.00 0.05 -0.04 26 0 3 0
26JUN26 162.50 C 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
26JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26JUN26 175.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
29JUN26 60.00 C 0.00 0.00 0.00 86.06 -0.20 0 0 250 0
29JUN26 62.50 C 0.00 0.00 0.00 83.56 -0.20 0 0 136 0
29JUN26 65.00 C 0.00 0.00 0.00 81.07 -0.20 134 0 50 0
29JUN26 67.50 C 0.00 0.00 0.00 78.57 -0.20 120 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 76.07 -0.20 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 73.57 -0.21 0 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 71.08 -0.12 111 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 68.58 -0.20 99 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 66.08 -0.13 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 63.58 -0.21 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 61.09 -0.13 91 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 58.59 -0.13 81 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 56.09 -0.21 0 0 40 0
29JUN26 92.50 C 0.00 0.00 0.00 53.59 -0.14 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 51.10 -0.14 73 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 48.60 -0.21 64 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 46.10 -0.23 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 43.61 -0.23 63 0 2 0
29JUN26 105.00 C 0.00 0.00 0.00 41.11 -0.19 57 0 6 0
29JUN26 107.50 C 0.00 0.00 0.00 38.61 -0.18 49 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 36.12 -0.21 53 0 94 0
29JUN26 112.50 C 0.00 0.00 0.00 33.62 -0.17 48 0 56 0
29JUN26 115.00 C 0.00 0.00 0.00 31.13 -0.35 47 0 374 0
29JUN26 117.50 C 0.00 0.00 0.00 28.64 -0.26 45 0 212 0
29JUN26 120.00 C 0.00 0.00 0.00 26.15 -0.20 43 0 1,854 0
29JUN26 122.50 C 0.00 0.00 0.00 23.67 -0.27 41 0 113 0
29JUN26 125.00 C 0.00 0.00 0.00 21.20 +0.21 40 0 6,937 0
29JUN26 127.50 C 0.00 0.00 0.00 18.75 +0.21 38 0 620 0
29JUN26 130.00 C 0.00 0.00 0.00 16.31 -0.02 36 0 3,410 0
29JUN26 132.50 C 0.00 0.00 0.00 13.91 +0.20 34 0 1,860 0
29JUN26 135.00 C 0.00 0.00 0.00 11.55 +0.11 32 0 4,691 0
29JUN26 137.50 C 8.60 8.60 8.60 9.09 -0.06 27 1 1,366 -1
29JUN26 140.00 C 5.65 6.91 5.54 6.91 -0.08 26 40 2,577 -35
29JUN26 142.50 C 4.07 4.07 3.81 4.98 -0.06 25 57 2,572 -28
29JUN26 145.00 C 2.60 3.29 2.48 3.28 -0.11 24 404 2,937 +20
29JUN26 147.50 C 1.73 2.10 1.51 2.14 -0.18 25 280 2,931 +25
29JUN26 150.00 C 1.27 1.27 0.85 1.33 -0.24 25 261 4,036 -12
29JUN26 152.50 C 0.61 0.61 0.50 0.78 -0.16 25 239 2,189 -99
29JUN26 155.00 C 0.32 0.39 0.32 0.44 -0.13 26 114 2,240 +38
29JUN26 157.50 C 0.00 0.00 0.00 0.23 -0.11 26 0 4,299 0
29JUN26 160.00 C 0.13 0.13 0.13 0.12 -0.09 27 25 3,930 0
29JUN26 162.50 C 0.00 0.00 0.00 0.07 -0.05 28 0 1,352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.03 -0.04 27 0 924 0
29JUN26 167.50 C 0.00 0.00 0.00 0.02 -0.02 29 0 1,560 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 573 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 32 0 282 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 34 0 402 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 37 0 850 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 65 0 600 0
30JUL26 70.00 C 0.00 0.00 0.00 76.24 -1.10 61 0 50 0
30JUL26 72.50 C 0.00 0.00 0.00 73.75 -1.11 61 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 71.26 -0.71 60 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 68.76 -1.12 0 0 30 0
30JUL26 80.00 C 0.00 0.00 0.00 66.27 +0.06 0 0 50 0
30JUL26 82.50 C 0.00 0.00 0.00 63.78 -0.01 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 61.29 +0.07 42 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 58.80 +0.01 44 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 56.31 -0.08 44 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 53.82 -0.25 43 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 51.32 +0.08 0 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 48.83 +0.02 0 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 46.34 -0.15 0 0 0 0
30JUL26 102.50 C 42.64 43.51 42.64 43.66 -0.18 0 71 477 +13
30JUL26 105.00 C 0.00 0.00 0.00 41.36 +0.03 29 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 38.87 -0.21 29 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 36.12 -1.17 0 0 597 0
30JUL26 112.50 C 0.00 0.00 0.00 33.90 -0.27 28 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 31.43 -0.15 29 0 11 0
30JUL26 117.50 C 0.00 0.00 0.00 28.96 -0.21 28 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 26.51 -0.25 28 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 24.09 -0.26 28 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 21.71 +0.08 28 0 115 0
30JUL26 127.50 C 0.00 0.00 0.00 19.37 +0.04 27 0 623 0
30JUL26 130.00 C 0.00 0.00 0.00 17.10 +0.01 27 0 335 0
30JUL26 132.50 C 0.00 0.00 0.00 14.91 -0.03 27 0 162 0
30JUL26 135.00 C 0.00 0.00 0.00 12.83 -0.06 26 0 271 0
30JUL26 137.50 C 0.00 0.00 0.00 10.88 -0.41 26 0 605 0
30JUL26 140.00 C 0.00 0.00 0.00 8.99 +0.01 25 0 727 0
30JUL26 142.50 C 6.28 6.97 6.28 7.29 -0.49 25 93 926 +63
30JUL26 145.00 C 5.20 5.74 4.93 5.81 -0.13 24 115 891 +51
30JUL26 147.50 C 4.00 4.55 3.87 4.58 -0.27 24 535 1,052 +461
30JUL26 150.00 C 3.16 3.48 2.94 3.51 -0.30 24 93 1,297 +81
30JUL26 152.50 C 2.29 2.73 2.24 2.64 -0.34 24 247 901 +166
30JUL26 155.00 C 1.79 2.08 1.69 2.06 -0.20 25 116 621 -17
30JUL26 157.50 C 1.32 1.32 1.30 1.48 -0.27 24 62 1,143 -38
30JUL26 160.00 C 0.98 1.12 0.98 1.03 -0.28 24 12 1,253 +1
30JUL26 162.50 C 0.77 0.77 0.71 0.70 -0.26 24 113 1,860 +30
30JUL26 165.00 C 0.58 0.58 0.58 0.46 -0.23 24 3 1,280 0
30JUL26 167.50 C 0.00 0.00 0.00 0.29 -0.21 23 0 2,929 0
30JUL26 170.00 C 0.00 0.00 0.00 0.18 -0.17 23 0 354 0
30JUL26 172.50 C 0.25 0.25 0.23 0.11 -0.13 23 47 78 +47
30JUL26 175.00 C 0.00 0.00 0.00 0.07 -0.10 23 0 445 0
30JUL26 177.50 C 0.00 0.00 0.00 0.04 -0.08 23 0 62 0
30JUL26 180.00 C 0.00 0.00 0.00 0.02 -0.06 22 0 115 0
30JUL26 182.50 C 0.00 0.00 0.00 0.01 -0.04 22 0 0 0
30JUL26 185.00 C 0.00 0.00 0.00 0.01 -0.03 23 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 -0.02 25 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 -0.01 26 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 33 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 76.32 -1.02 54 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 73.83 -1.03 50 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 71.34 -0.63 46 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 68.85 -1.03 0 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 66.36 +0.15 0 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 63.87 -0.17 0 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 61.38 -0.26 0 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 58.90 -0.19 39 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 56.41 -0.11 36 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 53.92 -0.19 33 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 51.43 -0.22 29 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 48.95 -0.22 33 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 46.46 -0.03 31 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 43.66 -0.53 0 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 41.36 -0.36 0 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 38.87 -0.52 0 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 36.24 -1.05 0 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 33.90 -0.57 0 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 31.43 -0.61 0 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 29.07 -0.60 22 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 27.77 +0.68 38 0 506 0
28AUG26 122.50 C 0.00 0.00 0.00 24.09 -0.96 18 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 22.39 +0.04 29 0 60 0
28AUG26 127.50 C 0.00 0.00 0.00 20.18 +0.01 29 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 18.08 +0.01 28 0 60 0
28AUG26 132.50 C 0.00 0.00 0.00 16.07 0.00 28 0 214 0
28AUG26 135.00 C 0.00 0.00 0.00 14.13 -0.02 28 0 238 0
28AUG26 137.50 C 0.00 0.00 0.00 12.33 0.00 28 0 491 0
28AUG26 140.00 C 9.81 9.81 9.81 10.66 -0.01 27 30 572 +10
28AUG26 142.50 C 0.00 0.00 0.00 8.96 -0.30 26 0 328 0
28AUG26 145.00 C 6.85 6.85 6.85 7.59 -0.13 26 1 459 -1
28AUG26 147.50 C 5.63 6.35 5.63 6.35 -0.04 26 29 2,130 +3
28AUG26 150.00 C 4.84 4.84 4.57 5.32 -0.03 26 52 1,031 +50
28AUG26 152.50 C 0.00 0.00 0.00 4.39 -0.17 26 0 473 0
28AUG26 155.00 C 3.15 3.26 3.15 3.61 -0.16 26 2 1,187 +1
28AUG26 157.50 C 2.59 2.59 2.59 2.97 -0.11 26 1 643 0
28AUG26 160.00 C 2.09 2.09 2.09 2.42 -0.06 27 46 741 0
28AUG26 162.50 C 0.00 0.00 0.00 1.96 -0.05 27 0 764 0
28AUG26 165.00 C 1.53 1.53 1.53 1.60 0.00 27 1 969 -1
28AUG26 167.50 C 0.00 0.00 0.00 1.26 0.00 27 0 325 0
28AUG26 170.00 C 0.00 0.00 0.00 1.00 0.00 27 0 194 0
28AUG26 172.50 C 0.00 0.00 0.00 0.77 0.00 27 0 9 0
28AUG26 175.00 C 0.65 0.65 0.65 0.60 -0.01 27 8 16 +8
28AUG26 177.50 C 0.00 0.00 0.00 0.46 -0.01 27 0 8 0
28AUG26 180.00 C 0.00 0.00 0.00 0.35 -0.01 27 0 35 0
28AUG26 182.50 C 0.00 0.00 0.00 0.27 0.00 27 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 0.20 0.00 27 0 7 0
28AUG26 187.50 C 0.00 0.00 0.00 0.15 0.00 27 0 36 0
28AUG26 190.00 C 0.00 0.00 0.00 0.11 0.00 27 0 30 0
28AUG26 192.50 C 0.00 0.00 0.00 0.09 0.00 27 0 120 0
28AUG26 195.00 C 0.00 0.00 0.00 0.06 0.00 27 0 5 0
28AUG26 197.50 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29SEP26 70.00 C 0.00 0.00 0.00 76.32 -1.02 45 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 73.83 -1.03 39 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 71.34 -0.63 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 68.85 -1.03 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 66.36 -0.13 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 63.88 -0.16 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 61.39 -0.25 35 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 58.90 -0.19 32 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 56.41 -0.11 29 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 53.93 -0.18 32 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 51.44 -0.21 30 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 48.97 -0.20 32 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 46.49 -0.23 31 0 236 0
29SEP26 102.50 C 0.00 0.00 0.00 44.02 -0.25 30 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 41.57 -0.27 30 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 39.13 -0.31 30 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 36.71 -0.58 30 0 319 0
29SEP26 112.50 C 0.00 0.00 0.00 33.90 -0.80 0 0 356 0
29SEP26 115.00 C 0.00 0.00 0.00 31.43 -0.94 0 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 30.51 +0.64 36 0 845 0
29SEP26 120.00 C 0.00 0.00 0.00 28.15 +0.54 35 0 1,297 0
29SEP26 122.50 C 0.00 0.00 0.00 25.11 -0.41 28 0 561 0
29SEP26 125.00 C 0.00 0.00 0.00 22.93 +0.03 28 0 1,743 0
29SEP26 127.50 C 0.00 0.00 0.00 20.85 +0.04 28 0 396 0
29SEP26 130.00 C 0.00 0.00 0.00 18.85 +0.59 28 0 336 0
29SEP26 132.50 C 16.05 16.70 16.05 16.88 +0.50 27 60 687 -30
29SEP26 135.00 C 0.00 0.00 0.00 15.01 -0.11 27 0 1,312 0
29SEP26 137.50 C 0.00 0.00 0.00 13.34 -0.02 27 0 1,059 0
29SEP26 140.00 C 0.00 0.00 0.00 11.73 -0.01 26 0 9,725 0
29SEP26 142.50 C 0.00 0.00 0.00 10.08 -0.09 26 0 1,303 0
29SEP26 145.00 C 8.31 8.31 7.90 8.73 -0.29 26 78 10,261 0
29SEP26 147.50 C 6.70 7.43 6.70 7.54 -0.10 25 55 953 +50
29SEP26 150.00 C 5.83 6.00 5.83 6.67 +0.06 26 15 2,021 0
29SEP26 152.50 C 5.11 5.40 4.99 5.41 -0.31 25 72 369 +48
29SEP26 155.00 C 4.44 4.44 4.44 4.67 -0.24 25 1 802 0
29SEP26 157.50 C 0.00 0.00 0.00 3.98 -0.30 26 0 746 0
29SEP26 160.00 C 0.00 0.00 0.00 3.35 -0.39 25 0 909 0
29SEP26 162.50 C 2.40 2.41 2.39 2.81 -0.45 26 179 838 -152
29SEP26 165.00 C 0.00 0.00 0.00 2.45 -0.38 26 0 8,311 0
29SEP26 167.50 C 0.00 0.00 0.00 1.99 -0.49 26 0 682 0
29SEP26 170.00 C 0.00 0.00 0.00 1.67 -0.47 26 0 204 0
29SEP26 172.50 C 0.00 0.00 0.00 1.37 -0.53 26 0 160 0
29SEP26 175.00 C 0.00 0.00 0.00 1.13 -0.52 26 0 188 0
29SEP26 177.50 C 0.00 0.00 0.00 0.91 -0.53 26 0 255 0
29SEP26 180.00 C 0.00 0.00 0.00 0.73 -0.55 26 0 36 0
29SEP26 182.50 C 0.00 0.00 0.00 0.58 -0.53 26 0 3 0
29SEP26 185.00 C 0.00 0.00 0.00 0.48 -0.50 26 0 36 0
29SEP26 187.50 C 0.00 0.00 0.00 0.37 -0.53 26 0 30 0
29SEP26 190.00 C 0.00 0.00 0.00 0.31 -0.45 26 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 0.24 -0.43 26 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 0.19 -0.44 26 0 100 0
29SEP26 197.50 C 0.00 0.00 0.00 0.15 -0.41 26 0 6 0
29SEP26 200.00 C 0.00 0.00 0.00 0.12 -0.37 26 0 39 0
29SEP26 205.00 C 0.00 0.00 0.00 0.07 -0.33 26 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 0.05 -0.27 27 0 25 0
30DEC26 70.00 C 0.00 0.00 0.00 76.32 -1.02 37 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 73.83 -1.03 35 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 71.34 -0.63 32 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 68.85 -1.03 30 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 66.39 -0.10 30 0 34 0
30DEC26 82.50 C 0.00 0.00 0.00 63.94 -0.10 30 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 61.49 -0.29 30 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 59.05 -0.16 29 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 56.62 -0.21 29 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 54.20 -0.23 29 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 51.78 -0.27 29 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 48.97 -0.71 0 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 47.80 +0.45 37 0 467 0
30DEC26 102.50 C 0.00 0.00 0.00 44.02 -0.99 0 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 41.57 -1.12 0 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 39.25 -1.12 0 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 36.98 -1.11 19 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 34.76 -1.09 22 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 32.56 -1.06 22 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 30.51 -0.94 24 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 28.31 -1.06 23 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 26.35 -0.95 24 0 609 0
30DEC26 125.00 C 0.00 0.00 0.00 24.39 -0.89 24 0 421 0
30DEC26 127.50 C 0.00 0.00 0.00 23.25 -0.09 27 0 274 0
30DEC26 130.00 C 0.00 0.00 0.00 21.42 -0.12 26 0 1,814 0
30DEC26 132.50 C 0.00 0.00 0.00 19.68 -0.09 26 0 631 0
30DEC26 135.00 C 0.00 0.00 0.00 17.99 -0.09 26 0 1,302 0
30DEC26 137.50 C 0.00 0.00 0.00 16.42 -0.06 26 0 794 0
30DEC26 140.00 C 0.00 0.00 0.00 14.88 -0.05 26 0 757 0
30DEC26 142.50 C 0.00 0.00 0.00 13.09 -0.05 25 0 1,304 0
30DEC26 145.00 C 11.68 11.68 11.68 11.80 -0.26 25 30 685 0
30DEC26 147.50 C 0.00 0.00 0.00 10.58 -0.09 24 0 327 0
30DEC26 150.00 C 8.86 8.86 8.79 9.56 -0.01 25 25 2,004 +15
30DEC26 152.50 C 0.00 0.00 0.00 8.55 -0.02 25 0 273 0
30DEC26 155.00 C 0.00 0.00 0.00 7.55 -0.13 24 0 261 0
30DEC26 157.50 C 0.00 0.00 0.00 6.80 -0.07 25 0 473 0
30DEC26 160.00 C 0.00 0.00 0.00 5.97 -0.19 25 0 2,262 0
30DEC26 162.50 C 0.00 0.00 0.00 5.28 -0.18 25 0 885 0
30DEC26 165.00 C 0.00 0.00 0.00 4.75 -0.15 25 0 304 0
30DEC26 167.50 C 0.00 0.00 0.00 4.19 -0.16 25 0 190 0
30DEC26 170.00 C 0.00 0.00 0.00 3.71 -0.17 25 0 495 0
30DEC26 172.50 C 0.00 0.00 0.00 3.22 -0.21 25 0 193 0
30DEC26 175.00 C 0.00 0.00 0.00 2.78 -0.28 25 0 151 0
30DEC26 177.50 C 0.00 0.00 0.00 2.42 -0.25 25 0 352 0
30DEC26 180.00 C 0.00 0.00 0.00 2.00 -0.41 24 0 37 0
30DEC26 182.50 C 0.00 0.00 0.00 1.72 -0.45 24 0 60 0
30DEC26 185.00 C 0.00 0.00 0.00 1.47 -0.44 24 0 64 0
30DEC26 187.50 C 0.00 0.00 0.00 1.24 -0.48 24 0 60 0
30DEC26 190.00 C 0.00 0.00 0.00 1.09 -0.41 24 0 61 0
30DEC26 192.50 C 0.00 0.00 0.00 0.91 -0.41 24 0 100 0
30DEC26 195.00 C 0.00 0.00 0.00 0.75 -0.42 24 0 70 0
30DEC26 197.50 C 0.00 0.00 0.00 0.63 -0.38 24 0 90 0
30DEC26 200.00 C 0.00 0.00 0.00 0.51 -0.35 24 0 64 0
30DEC26 205.00 C 0.00 0.00 0.00 0.36 -0.30 24 0 30 0
30DEC26 210.00 C 0.00 0.00 0.00 0.25 -0.26 23 0 556 0
30MAR27 70.00 C 0.00 0.00 0.00 76.70 -0.64 27 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 74.45 -0.41 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 71.83 -0.14 28 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 69.39 -0.49 27 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 66.97 +0.22 28 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 63.94 -0.90 0 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 61.49 -1.06 0 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 59.05 -1.07 0 0 648 0
30MAR27 90.00 C 0.00 0.00 0.00 56.62 -0.76 0 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 54.23 -0.74 0 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 51.91 -1.18 0 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 49.60 -0.73 0 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 47.80 -0.73 25 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 45.03 -1.19 19 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 42.82 -1.08 21 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 40.57 -1.16 22 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 38.41 -1.07 23 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 36.25 -1.08 23 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 34.14 -1.11 23 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 32.11 -1.06 23 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 30.17 -0.97 24 0 750 0
30MAR27 122.50 C 0.00 0.00 0.00 28.39 -0.76 24 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 26.60 -0.58 24 0 1,156 0
30MAR27 127.50 C 0.00 0.00 0.00 24.94 -0.37 25 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 24.03 +0.09 27 0 621 0
30MAR27 132.50 C 0.00 0.00 0.00 22.40 +0.07 27 0 60 0
30MAR27 135.00 C 0.00 0.00 0.00 20.90 +0.08 27 0 782 0
30MAR27 137.50 C 0.00 0.00 0.00 19.40 +0.08 27 0 253 0
30MAR27 140.00 C 0.00 0.00 0.00 17.80 +0.38 26 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 16.22 +0.08 26 0 320 0
30MAR27 145.00 C 0.00 0.00 0.00 14.95 +0.08 26 0 831 0
30MAR27 147.50 C 0.00 0.00 0.00 13.85 +0.07 26 0 196 0
30MAR27 150.00 C 0.00 0.00 0.00 12.77 +0.08 26 0 472 0
30MAR27 152.50 C 0.00 0.00 0.00 11.76 +0.12 26 0 164 0
30MAR27 155.00 C 0.00 0.00 0.00 10.91 +0.18 26 0 108 0
30MAR27 157.50 C 0.00 0.00 0.00 10.07 +0.24 26 0 8 0
30MAR27 160.00 C 0.00 0.00 0.00 9.24 +0.27 26 0 108 0
30MAR27 162.50 C 0.00 0.00 0.00 8.57 +0.33 26 0 0 0
30MAR27 165.00 C 6.12 6.12 6.12 7.90 +0.39 26 30 30 +23
30MAR27 167.50 C 5.55 5.55 5.55 7.23 +0.43 27 30 60 +30
30MAR27 170.00 C 0.00 0.00 0.00 6.68 +0.45 27 0 17 0
30MAR27 172.50 C 0.00 0.00 0.00 6.16 +0.51 27 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 5.65 +0.57 27 0 150 0
30MAR27 177.50 C 0.00 0.00 0.00 5.17 +0.53 27 0 35 0
30MAR27 180.00 C 0.00 0.00 0.00 4.78 +0.58 27 0 35 0
30MAR27 182.50 C 0.00 0.00 0.00 4.40 +0.64 27 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 4.01 +0.51 27 0 30 0
30MAR27 187.50 C 0.00 0.00 0.00 3.68 +0.61 27 0 30 0
30MAR27 190.00 C 0.00 0.00 0.00 3.40 +0.63 27 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 3.13 +0.60 28 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 2.85 +0.54 28 0 122 0
30MAR27 197.50 C 0.00 0.00 0.00 2.61 +0.50 28 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 2.49 +0.63 28 0 8 0
30MAR27 205.00 C 0.00 0.00 0.00 2.10 +0.60 28 0 60 0
30MAR27 210.00 C 0.00 0.00 0.00 1.77 +0.61 28 0 252 0
29JUN27 105.00 C 0.00 0.00 0.00 43.72 -0.18 20 0 60 0
29JUN27 107.50 C 0.00 0.00 0.00 40.96 -0.77 16 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 38.83 -1.09 18 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 36.81 -1.01 19 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 34.91 -0.83 20 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 33.02 -0.72 21 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 31.22 -0.56 22 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 29.47 -0.38 22 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 27.76 -0.05 23 0 2 0
29JUN27 127.50 C 0.00 0.00 0.00 26.98 +0.76 25 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 25.35 -0.04 25 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 23.84 -0.05 25 0 80 0
29JUN27 135.00 C 0.00 0.00 0.00 22.39 -0.05 25 0 6 0
29JUN27 137.50 C 0.00 0.00 0.00 20.95 -0.03 25 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 19.67 -0.04 25 0 43 0
29JUN27 142.50 C 0.00 0.00 0.00 17.87 -0.03 24 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 16.66 -0.02 24 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 15.63 -0.01 25 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 14.61 +0.01 25 0 19 0
29JUN27 152.50 C 0.00 0.00 0.00 13.65 +0.09 25 0 20 0
29JUN27 155.00 C 0.00 0.00 0.00 12.83 +0.17 25 0 25 0
29JUN27 157.50 C 0.00 0.00 0.00 12.05 +0.25 25 0 30 0
29JUN27 160.00 C 0.00 0.00 0.00 11.28 +0.34 26 0 77 0
29JUN27 162.50 C 0.00 0.00 0.00 10.55 +0.40 26 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 9.95 +0.49 26 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 9.35 +0.58 26 0 30 0
29JUN27 170.00 C 0.00 0.00 0.00 8.75 +0.67 26 0 2 0
29JUN27 172.50 C 0.00 0.00 0.00 8.20 +0.68 27 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 7.75 +0.77 27 0 10 0
29JUN27 177.50 C 0.00 0.00 0.00 7.30 +0.86 27 0 0 0
TOTAL CALL 5,446 166,488 +2,428
18JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
18JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
18JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
18JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 127 0 5 0
18JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
18JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 107 0 29 0
18JUN26 120.00 P 0.00 0.00 0.00 0.01 0.00 98 0 68 0
18JUN26 122.50 P 0.00 0.00 0.00 0.01 0.00 89 0 79 0
18JUN26 125.00 P 0.00 0.00 0.00 0.01 -0.01 79 1 173 0
18JUN26 127.50 P 0.04 0.04 0.04 0.01 -0.03 70 10 183 0
18JUN26 130.00 P 0.05 0.05 0.05 0.01 -0.05 61 3 2,435 0
18JUN26 132.50 P 0.04 0.04 0.04 0.01 -0.07 52 4 250 +4
18JUN26 135.00 P 0.04 0.07 0.04 0.03 -0.11 49 186 891 -108
18JUN26 137.50 P 0.18 0.18 0.11 0.07 -0.17 45 77 270 +4
18JUN26 140.00 P 0.31 0.36 0.30 0.17 -0.25 41 8 388 -5
18JUN26 142.50 P 0.78 0.85 0.47 0.45 -0.31 38 101 381 +34
18JUN26 145.00 P 1.90 1.96 1.17 1.09 -0.33 35 75 268 +17
18JUN26 147.50 P 0.00 0.00 0.00 2.39 -0.33 35 0 31 0
18JUN26 150.00 P 0.00 0.00 0.00 4.34 -0.22 37 0 0 0
18JUN26 152.50 P 0.00 0.00 0.00 6.53 -0.47 31 0 0 0
18JUN26 155.00 P 0.00 0.00 0.00 9.00 -0.22 0 0 0 0
18JUN26 157.50 P 0.00 0.00 0.00 11.50 -0.20 0 0 0 0
18JUN26 160.00 P 0.00 0.00 0.00 14.00 -0.20 0 0 0 0
18JUN26 162.50 P 0.00 0.00 0.00 16.50 -0.20 0 0 0 0
18JUN26 165.00 P 0.00 0.00 0.00 19.00 -0.20 0 0 0 0
18JUN26 167.50 P 0.00 0.00 0.00 22.15 +0.45 138 0 0 0
18JUN26 170.00 P 0.00 0.00 0.00 24.72 +0.52 152 0 0 0
18JUN26 172.50 P 0.00 0.00 0.00 27.30 +0.60 167 0 0 0
18JUN26 175.00 P 0.00 0.00 0.00 29.87 - 181 0 0 -
26JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26JUN26 120.00 P 0.06 0.06 0.06 0.01 0.00 44 15 15 +15
26JUN26 122.50 P 0.09 0.09 0.09 0.02 0.00 43 5 5 +5
26JUN26 125.00 P 0.16 0.16 0.14 0.03 -0.01 40 34 41 +18
26JUN26 127.50 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
26JUN26 130.00 P 0.00 0.00 0.00 0.10 -0.01 37 0 50 0
26JUN26 132.50 P 0.00 0.00 0.00 0.17 -0.03 35 0 55 0
26JUN26 135.00 P 0.42 0.43 0.42 0.29 -0.08 34 7 155 +1
26JUN26 137.50 P 0.72 0.72 0.52 0.50 -0.09 32 76 112 +76
26JUN26 140.00 P 1.13 1.13 0.86 0.83 -0.15 31 15 180 +10
26JUN26 142.50 P 1.76 1.80 1.35 1.36 -0.21 29 15 66 +14
26JUN26 145.00 P 2.85 2.85 2.85 2.18 -0.36 28 1 52 +1
26JUN26 147.50 P 0.00 0.00 0.00 3.50 -0.24 28 0 0 0
26JUN26 150.00 P 0.00 0.00 0.00 5.17 -0.42 28 0 0 0
26JUN26 152.50 P 0.00 0.00 0.00 7.00 -0.35 26 0 0 0
26JUN26 155.00 P 0.00 0.00 0.00 9.20 -0.30 26 0 0 0
26JUN26 157.50 P 0.00 0.00 0.00 11.56 -0.25 26 0 0 0
26JUN26 160.00 P 0.00 0.00 0.00 14.01 -0.21 27 0 0 0
26JUN26 162.50 P 0.00 0.00 0.00 16.50 -0.20 0 0 0 0
26JUN26 165.00 P 0.00 0.00 0.00 19.00 -0.20 0 0 0 0
26JUN26 167.50 P 0.00 0.00 0.00 22.15 +0.45 63 0 0 0
26JUN26 170.00 P 0.00 0.00 0.00 24.72 +0.52 69 0 0 0
26JUN26 172.50 P 0.00 0.00 0.00 27.30 +0.60 76 0 0 0
26JUN26 175.00 P 0.00 0.00 0.00 29.87 - 82 0 0 -
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 157 0 876 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 150 0 707 0
29JUN26 65.00 P 0.01 0.01 0.01 0.01 0.00 144 3 701 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 137 0 585 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 131 0 1,347 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 125 0 606 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 119 0 710 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 114 0 623 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 108 0 1,708 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 103 0 1,413 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 98 0 4,613 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 93 0 7,798 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 88 0 4,730 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 84 0 1,739 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 79 0 3,000 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 75 0 1,286 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 70 0 5,402 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 66 0 3,634 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 62 0 841 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1,581 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5,679 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 50 0 2,892 0
29JUN26 115.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 5,052 0
29JUN26 117.50 P 0.00 0.00 0.00 0.03 +0.02 48 0 2,875 0
29JUN26 120.00 P 0.13 0.13 0.12 0.04 +0.02 45 11 3,611 0
29JUN26 122.50 P 0.16 0.16 0.16 0.05 +0.01 42 10 2,293 -10
29JUN26 125.00 P 0.20 0.20 0.17 0.08 +0.02 40 18 3,624 0
29JUN26 127.50 P 0.23 0.23 0.21 0.12 +0.02 38 32 3,411 -27
29JUN26 130.00 P 0.28 0.28 0.25 0.18 +0.01 36 11 3,277 0
29JUN26 132.50 P 0.39 0.39 0.30 0.28 0.00 35 126 3,415 +71
29JUN26 135.00 P 0.52 0.57 0.52 0.43 -0.02 33 469 5,087 +160
29JUN26 137.50 P 0.83 0.83 0.63 0.63 -0.08 30 158 3,495 +128
29JUN26 140.00 P 1.34 1.36 0.96 0.96 -0.12 28 983 2,755 -375
29JUN26 142.50 P 2.12 2.14 1.50 1.54 -0.20 27 305 2,480 +12
29JUN26 145.00 P 3.22 3.22 2.43 2.32 -0.31 25 455 2,021 +208
29JUN26 147.50 P 4.56 4.56 4.55 3.66 -0.28 26 62 913 +62
29JUN26 150.00 P 6.38 6.68 5.46 5.37 -0.22 27 40 1,071 +1
29JUN26 152.50 P 0.00 0.00 0.00 7.18 -0.35 26 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 9.33 -0.33 26 0 627 0
29JUN26 157.50 P 0.00 0.00 0.00 11.64 -0.29 26 0 56 0
29JUN26 160.00 P 0.00 0.00 0.00 14.04 -0.26 26 0 1,300 0
29JUN26 162.50 P 0.00 0.00 0.00 16.51 -0.48 28 0 106 0
29JUN26 165.00 P 0.00 0.00 0.00 19.00 -0.21 0 0 16 0
29JUN26 167.50 P 0.00 0.00 0.00 22.15 +0.45 56 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 24.72 +0.52 61 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 27.30 +0.60 67 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 29.87 +0.52 73 0 29 0
29JUN26 177.50 P 0.00 0.00 0.00 32.45 +0.59 78 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 35.02 +0.82 84 0 210 0
29JUN26 182.50 P 0.00 0.00 0.00 37.60 +0.90 89 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 40.17 +0.97 95 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 42.74 +1.04 100 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 45.24 +1.04 104 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 47.74 +1.04 107 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 50.24 +1.04 111 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 52.74 +1.04 115 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 55.24 +1.04 118 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 60.23 +1.03 125 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 65.23 +1.03 131 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 59 0 8 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 56 0 25 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 53 0 357 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 48 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 43 0 243 0
30JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 41 0 109 0
30JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 38 0 172 0
30JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 36 0 124 0
30JUL26 105.00 P 0.00 0.00 0.00 0.01 0.00 34 0 945 0
30JUL26 107.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 1,136 0
30JUL26 110.00 P 0.00 0.00 0.00 0.01 -0.02 29 10 3,582 0
30JUL26 112.50 P 0.00 0.00 0.00 0.02 -0.02 29 0 348 0
30JUL26 115.00 P 0.00 0.00 0.00 0.04 -0.03 29 10 5,242 0
30JUL26 117.50 P 0.00 0.00 0.00 0.07 -0.04 29 0 869 0
30JUL26 120.00 P 0.00 0.00 0.00 0.11 -0.06 28 0 858 0
30JUL26 122.50 P 0.00 0.00 0.00 0.18 -0.09 28 1 859 0
30JUL26 125.00 P 0.66 0.68 0.66 0.28 -0.13 28 11 3,987 +10
30JUL26 127.50 P 0.81 0.85 0.81 0.44 -0.17 27 61 2,018 -29
30JUL26 130.00 P 1.18 1.18 0.92 0.67 -0.20 27 47 2,858 -11
30JUL26 132.50 P 1.43 1.48 1.22 0.99 -0.23 27 94 2,033 +56
30JUL26 135.00 P 1.87 1.87 1.79 1.42 -0.25 27 74 1,810 -56
30JUL26 137.50 P 2.30 2.49 2.10 1.98 -0.22 26 89 1,995 -42
30JUL26 140.00 P 3.11 3.19 2.64 2.69 -0.19 26 73 1,031 -65
30JUL26 142.50 P 4.04 4.10 3.60 3.57 -0.16 26 63 544 +61
30JUL26 145.00 P 5.38 5.38 4.48 4.48 -0.26 25 598 913 +247
30JUL26 147.50 P 6.75 6.75 6.02 5.85 -0.18 26 208 1,146 +124
30JUL26 150.00 P 7.60 7.60 7.55 7.29 -0.26 25 13 74 +13
30JUL26 152.50 P 9.20 9.20 9.20 8.98 -0.29 26 5 24 +5
30JUL26 155.00 P 0.00 0.00 0.00 10.58 -0.27 24 0 124 0
30JUL26 157.50 P 0.00 0.00 0.00 12.53 -0.45 24 0 8 0
30JUL26 160.00 P 0.00 0.00 0.00 14.62 -0.44 24 0 30 0
30JUL26 162.50 P 0.00 0.00 0.00 16.84 -0.41 24 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 19.15 -0.38 23 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 22.19 +0.32 33 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 24.72 +0.45 35 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 27.30 +0.58 39 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 29.87 +0.52 42 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 32.45 +0.59 45 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 35.02 +0.82 48 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 37.60 +0.90 51 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 40.17 +0.97 54 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 42.74 +0.39 57 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 45.24 +1.04 59 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 47.74 +1.04 61 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 50.24 +1.04 63 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 52.74 +1.04 65 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 55.24 +1.04 67 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 60.23 +1.03 71 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 65.23 +1.03 74 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 55 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 48 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 0.12 0.12 0.12 0.01 0.00 37 37 72 +37
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 0.01 -0.01 33 0 29 0
28AUG26 97.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 41 0
28AUG26 100.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 906 0
28AUG26 102.50 P 0.00 0.00 0.00 0.04 -0.03 32 0 316 0
28AUG26 105.00 P 0.00 0.00 0.00 0.06 -0.03 31 0 59 0
28AUG26 107.50 P 0.00 0.00 0.00 0.09 -0.04 31 0 711 0
28AUG26 110.00 P 0.00 0.00 0.00 0.13 -0.07 31 0 828 0
28AUG26 112.50 P 0.00 0.00 0.00 0.19 -0.08 30 0 132 0
28AUG26 115.00 P 0.00 0.00 0.00 0.29 -0.09 30 0 339 0
28AUG26 117.50 P 0.76 0.76 0.76 0.41 -0.12 30 1 940 +1
28AUG26 120.00 P 0.91 1.01 0.91 0.57 -0.14 30 3 1,299 +1
28AUG26 122.50 P 1.15 1.15 1.09 0.79 -0.14 29 8 1,063 +8
28AUG26 125.00 P 1.45 1.45 1.45 1.07 -0.16 29 1 1,826 +1
28AUG26 127.50 P 1.69 1.69 1.69 1.40 -0.19 29 1 918 +1
28AUG26 130.00 P 2.20 2.20 2.20 1.84 -0.18 29 2 961 -2
28AUG26 132.50 P 0.00 0.00 0.00 2.37 -0.13 28 0 1,381 0
28AUG26 135.00 P 3.23 3.23 2.92 2.98 -0.10 28 7 1,364 0
28AUG26 137.50 P 3.88 3.88 3.88 3.65 -0.12 28 1 913 0
28AUG26 140.00 P 5.01 5.10 4.95 4.47 -0.11 27 31 1,129 -18
28AUG26 142.50 P 5.94 5.95 5.94 5.42 -0.18 27 2 612 0
28AUG26 145.00 P 6.73 6.73 6.73 6.56 -0.15 27 50 677 -31
28AUG26 147.50 P 8.10 8.10 8.06 7.93 -0.09 27 52 237 +1
28AUG26 150.00 P 0.00 0.00 0.00 9.33 -0.13 26 0 97 0
28AUG26 152.50 P 0.00 0.00 0.00 10.90 +0.15 26 0 2 0
28AUG26 155.00 P 0.00 0.00 0.00 12.65 -0.17 27 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 14.49 -0.18 27 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 16.41 -0.18 27 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 18.46 -0.18 27 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 20.56 -0.19 27 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 22.73 -0.19 27 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 25.73 +0.69 32 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 28.08 +0.76 33 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 30.48 +1.01 34 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 32.91 +1.02 36 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 35.02 +0.73 34 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 37.60 +0.67 37 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 40.17 +0.81 39 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 42.74 +0.39 41 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 45.24 +0.99 43 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 47.74 +1.02 45 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 50.24 +1.04 46 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 52.74 +1.04 48 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 55.24 +0.82 49 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 60.23 +1.03 52 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 65.23 +1.03 55 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 44 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 42 0 152 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 40 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 0.01 -0.01 33 0 675 0
29SEP26 90.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 465 0
29SEP26 92.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 565 0
29SEP26 95.00 P 0.00 0.00 0.00 0.04 -0.02 32 0 644 0
29SEP26 97.50 P 0.00 0.00 0.00 0.06 -0.02 31 0 548 0
29SEP26 100.00 P 0.40 0.40 0.40 0.09 -0.03 31 10 750 +10
29SEP26 102.50 P 0.00 0.00 0.00 0.12 -0.04 31 0 1,536 0
29SEP26 105.00 P 0.00 0.00 0.00 0.17 -0.05 30 0 2,993 0
29SEP26 107.50 P 0.00 0.00 0.00 0.23 -0.06 30 0 619 0
29SEP26 110.00 P 0.88 0.88 0.88 0.34 -0.07 30 10 4,935 0
29SEP26 112.50 P 0.00 0.00 0.00 0.45 -0.09 30 0 3,822 0
29SEP26 115.00 P 1.10 1.10 1.04 0.61 -0.09 29 2 2,519 0
29SEP26 117.50 P 0.00 0.00 0.00 0.80 -0.12 29 0 1,880 0
29SEP26 120.00 P 0.00 0.00 0.00 1.03 -0.13 29 0 1,513 0
29SEP26 122.50 P 1.69 1.69 1.69 1.34 -0.14 29 2 5,015 0
29SEP26 125.00 P 0.00 0.00 0.00 1.68 -0.17 28 0 4,373 0
29SEP26 127.50 P 0.00 0.00 0.00 2.12 -0.16 28 0 976 0
29SEP26 130.00 P 2.76 2.76 2.76 2.63 -0.14 28 30 1,135 +30
29SEP26 132.50 P 3.60 3.60 3.27 3.21 -0.11 28 62 1,634 -32
29SEP26 135.00 P 4.20 4.21 4.20 3.85 -0.11 27 6 1,067 -1
29SEP26 137.50 P 5.03 5.03 5.03 4.57 -0.08 27 1 1,477 -1
29SEP26 140.00 P 5.92 5.97 5.63 5.43 -0.10 26 37 7,296 -17
29SEP26 142.50 P 7.04 7.07 7.01 6.43 -0.11 26 75 733 0
29SEP26 145.00 P 0.00 0.00 0.00 7.53 -0.16 26 0 671 0
29SEP26 147.50 P 0.00 0.00 0.00 8.86 -0.12 26 0 167 0
29SEP26 150.00 P 0.00 0.00 0.00 10.27 -0.10 26 0 114 0
29SEP26 152.50 P 0.00 0.00 0.00 11.83 -0.78 26 0 197 0
29SEP26 155.00 P 14.30 14.30 14.30 13.61 -0.40 26 5 172 +5
29SEP26 157.50 P 0.00 0.00 0.00 15.28 -0.58 26 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 17.18 -0.63 26 0 57 0
29SEP26 162.50 P 0.00 0.00 0.00 19.11 -0.70 26 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 21.17 -0.72 26 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 23.27 -0.76 26 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 26.21 +0.81 30 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 28.44 +0.86 30 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 30.72 +0.89 31 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 33.07 +0.93 32 0 1,349 0
29SEP26 180.00 P 0.00 0.00 0.00 35.43 +0.96 32 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 37.86 +0.93 33 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 40.27 +0.91 34 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 42.79 +0.40 36 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 45.31 +0.53 37 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 47.74 +0.55 38 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 50.24 +0.62 40 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 52.74 +0.69 41 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 55.24 +0.76 42 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 60.23 +0.85 45 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 65.24 +0.95 47 0 0 0
30DEC26 70.00 P 0.32 0.32 0.32 0.01 0.00 34 25 156 +25
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 0.01 -0.01 31 0 30 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 -0.02 29 0 36 0
30DEC26 80.00 P 0.47 0.47 0.47 0.02 -0.03 30 40 833 +40
30DEC26 82.50 P 0.00 0.00 0.00 0.04 -0.03 30 0 123 0
30DEC26 85.00 P 0.00 0.00 0.00 0.05 -0.04 30 0 151 0
30DEC26 87.50 P 0.00 0.00 0.00 0.08 -0.05 30 0 149 0
30DEC26 90.00 P 0.00 0.00 0.00 0.10 -0.07 29 0 380 0
30DEC26 92.50 P 0.00 0.00 0.00 0.14 -0.09 29 0 186 0
30DEC26 95.00 P 0.00 0.00 0.00 0.19 -0.10 29 0 1,058 0
30DEC26 97.50 P 0.00 0.00 0.00 0.26 -0.12 29 0 144 0
30DEC26 100.00 P 1.08 1.08 1.05 0.36 -0.12 29 25 2,847 +25
30DEC26 102.50 P 0.00 0.00 0.00 0.46 -0.16 28 0 232 0
30DEC26 105.00 P 0.00 0.00 0.00 0.59 -0.18 28 0 222 0
30DEC26 107.50 P 0.00 0.00 0.00 0.77 -0.19 28 0 325 0
30DEC26 110.00 P 0.00 0.00 0.00 0.98 -0.20 28 0 1,042 0
30DEC26 112.50 P 0.00 0.00 0.00 1.22 -0.25 28 0 2,699 0
30DEC26 115.00 P 0.00 0.00 0.00 1.52 -0.27 28 0 1,783 0
30DEC26 117.50 P 0.00 0.00 0.00 1.85 -0.28 28 0 3,234 0
30DEC26 120.00 P 0.00 0.00 0.00 2.25 -0.31 27 0 1,857 0
30DEC26 122.50 P 0.00 0.00 0.00 2.70 -0.29 27 0 1,304 0
30DEC26 125.00 P 3.94 3.94 3.94 3.23 -0.32 27 1 3,520 -1
30DEC26 127.50 P 0.00 0.00 0.00 3.82 -0.30 27 0 703 0
30DEC26 130.00 P 5.10 5.10 5.00 4.49 -0.32 27 11 1,858 +1
30DEC26 132.50 P 0.00 0.00 0.00 5.24 -0.28 27 0 278 0
30DEC26 135.00 P 0.00 0.00 0.00 6.06 -0.25 27 0 1,100 0
30DEC26 137.50 P 7.05 7.05 7.05 6.99 -0.17 26 1 339 0
30DEC26 140.00 P 0.00 0.00 0.00 7.97 -0.11 26 0 758 0
30DEC26 142.50 P 0.00 0.00 0.00 9.09 -0.05 26 0 349 0
30DEC26 145.00 P 0.00 0.00 0.00 10.24 -0.07 26 0 208 0
30DEC26 147.50 P 0.00 0.00 0.00 11.57 -0.01 26 0 263 0
30DEC26 150.00 P 0.00 0.00 0.00 12.92 -0.16 26 0 1,716 0
30DEC26 152.50 P 0.00 0.00 0.00 14.36 -0.22 26 0 186 0
30DEC26 155.00 P 0.00 0.00 0.00 15.62 -0.52 25 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 17.25 -0.38 25 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 18.99 -0.42 25 0 79 0
30DEC26 162.50 P 0.00 0.00 0.00 20.76 -0.45 25 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 22.66 -0.49 25 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 25.32 +0.21 27 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 27.41 +0.11 27 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 29.54 +0.20 27 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 31.71 +0.67 28 0 440 0
30DEC26 177.50 P 0.00 0.00 0.00 33.97 +0.74 28 0 698 0
30DEC26 180.00 P 0.00 0.00 0.00 36.24 +0.86 29 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 38.58 +0.97 29 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 40.90 +1.04 30 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 43.24 +0.85 30 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 45.57 +0.79 31 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 47.95 +0.76 31 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 50.35 +0.73 32 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 52.76 +0.71 32 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 55.24 +0.76 33 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 60.23 +0.85 35 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 65.24 +0.95 37 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 0.01 0.00 28 0 208 0
30MAR27 72.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 77 0
30MAR27 75.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 117 0
30MAR27 77.50 P 0.00 0.00 0.00 0.04 0.00 28 0 34 0
30MAR27 80.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 262 0
30MAR27 82.50 P 0.00 0.00 0.00 0.08 -0.01 27 0 227 0
30MAR27 85.00 P 0.00 0.00 0.00 0.11 -0.02 27 0 46 0
30MAR27 87.50 P 0.00 0.00 0.00 0.16 -0.02 27 0 8 0
30MAR27 90.00 P 0.00 0.00 0.00 0.22 -0.03 27 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 0.29 -0.03 27 0 185 0
30MAR27 95.00 P 0.00 0.00 0.00 0.40 -0.04 27 0 340 0
30MAR27 97.50 P 0.00 0.00 0.00 0.51 -0.05 27 0 176 0
30MAR27 100.00 P 0.00 0.00 0.00 0.69 -0.05 27 0 248 0
30MAR27 102.50 P 0.00 0.00 0.00 0.87 -0.04 27 0 58 0
30MAR27 105.00 P 0.00 0.00 0.00 1.11 -0.06 27 0 342 0
30MAR27 107.50 P 0.00 0.00 0.00 1.36 -0.06 27 0 497 0
30MAR27 110.00 P 0.00 0.00 0.00 1.69 -0.07 27 0 650 0
30MAR27 112.50 P 0.00 0.00 0.00 2.05 -0.07 27 0 537 0
30MAR27 115.00 P 0.00 0.00 0.00 2.47 -0.09 27 0 327 0
30MAR27 117.50 P 0.00 0.00 0.00 2.95 -0.09 27 0 384 0
30MAR27 120.00 P 4.78 4.78 4.78 3.47 -0.10 27 1 1,139 -1
30MAR27 122.50 P 0.00 0.00 0.00 4.10 -0.10 27 0 136 0
30MAR27 125.00 P 5.80 5.80 5.80 4.73 -0.10 27 1 1,113 0
30MAR27 127.50 P 0.00 0.00 0.00 5.51 -0.11 27 0 416 0
30MAR27 130.00 P 7.70 7.70 7.30 6.31 -0.11 27 6 821 0
30MAR27 132.50 P 0.00 0.00 0.00 7.18 -0.12 27 0 187 0
30MAR27 135.00 P 8.95 8.95 8.95 8.17 -0.12 27 2 170 0
30MAR27 137.50 P 0.00 0.00 0.00 9.17 -0.12 27 0 101 0
30MAR27 140.00 P 0.00 0.00 0.00 10.31 -0.13 27 0 123 0
30MAR27 142.50 P 0.00 0.00 0.00 11.51 -0.12 27 0 246 0
30MAR27 145.00 P 0.00 0.00 0.00 12.73 -0.12 27 0 110 0
30MAR27 147.50 P 0.00 0.00 0.00 14.12 -0.12 27 0 140 0
30MAR27 150.00 P 0.00 0.00 0.00 15.53 -0.12 27 0 95 0
30MAR27 152.50 P 0.00 0.00 0.00 17.04 -0.07 28 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 18.16 -0.16 27 0 60 0
30MAR27 157.50 P 0.00 0.00 0.00 20.39 +0.64 28 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 22.10 +0.72 28 0 26 0
30MAR27 162.50 P 0.00 0.00 0.00 23.96 +0.83 28 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 25.84 +0.19 29 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 27.74 +0.23 29 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 29.75 +0.25 29 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 31.80 +0.30 29 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 33.86 +0.33 30 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 35.98 +0.31 30 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 38.17 +0.34 30 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 40.37 +0.36 31 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 42.60 +0.34 31 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 44.87 +0.32 32 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 47.19 +0.34 32 0 171 0
30MAR27 192.50 P 0.00 0.00 0.00 49.52 +0.42 33 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 51.86 +0.44 33 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 54.24 +0.62 34 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 56.65 +0.26 34 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 61.50 +0.20 36 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 66.32 +0.90 37 0 1,186 0
29JUN27 105.00 P 3.28 3.28 3.28 1.14 -0.14 24 1 47 +1
29JUN27 107.50 P 0.00 0.00 0.00 1.41 -0.13 24 0 1 0
29JUN27 110.00 P 0.00 0.00 0.00 1.78 -0.12 24 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 2.15 -0.21 25 0 34 0
29JUN27 115.00 P 4.56 4.56 4.56 2.64 -0.21 25 1 62 +1
29JUN27 117.50 P 5.40 5.40 5.40 3.15 -0.20 25 11 132 +11
29JUN27 120.00 P 0.00 0.00 0.00 3.75 -0.24 25 0 104 0
29JUN27 122.50 P 0.00 0.00 0.00 4.41 -0.23 25 0 293 0
29JUN27 125.00 P 7.36 7.36 7.36 5.12 -0.26 25 10 84 +10
29JUN27 127.50 P 0.00 0.00 0.00 5.96 -0.25 25 0 70 0
29JUN27 130.00 P 0.00 0.00 0.00 6.81 -0.24 25 0 169 0
29JUN27 132.50 P 0.00 0.00 0.00 7.78 -0.26 25 0 24 0
29JUN27 135.00 P 10.90 10.90 10.88 8.82 -0.25 25 9 13 +1
29JUN27 137.50 P 0.00 0.00 0.00 9.88 -0.24 26 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 11.11 -0.24 26 0 236 0
29JUN27 142.50 P 0.00 0.00 0.00 12.36 -0.23 26 0 50 0
29JUN27 145.00 P 0.00 0.00 0.00 13.64 -0.22 26 0 50 0
29JUN27 147.50 P 0.00 0.00 0.00 15.09 -0.21 26 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 16.56 -0.19 26 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 18.11 -0.11 27 0 55 0
29JUN27 155.00 P 0.00 0.00 0.00 19.81 -0.03 27 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 21.55 +0.06 27 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 23.32 +0.16 27 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 25.14 +0.21 28 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 27.07 +0.30 28 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 29.02 +0.39 28 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 30.98 +0.46 29 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 33.01 +0.47 29 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 35.12 +0.55 29 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 37.23 +0.60 30 0 0 0
TOTAL PUT 5,254 255,767 +735
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 2.01 -0.04 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.91 -0.04 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.81 -0.05 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.72 -0.03 73 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.47 -0.03 62 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.22 -0.03 51 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.97 -0.03 41 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.72 -0.02 31 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.47 -0.01 21 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.22 0.00 11 0 0 0
29JUN26 6.75 C 0.05 0.05 0.05 0.05 0.00 12 30 108 +18
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 16 0 220 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 492 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 2,197 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 759 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 226 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 31 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 89 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.92 -0.06 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.82 -0.05 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.72 -0.06 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.47 -0.05 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.22 -0.05 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.97 -0.04 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.73 -0.01 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.49 -0.01 14 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.26 -0.02 11 0 0 0
30JUL26 6.75 C 0.10 0.10 0.10 0.11 -0.01 12 30 60 +30
30JUL26 7.00 C 0.00 0.00 0.00 0.04 0.00 14 0 288 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 14 0 369 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 19 0 152 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
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 35 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 42 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 9.75 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 1.93 -0.05 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.83 -0.05 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.73 -0.05 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.48 -0.05 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.24 -0.04 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.99 -0.03 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.75 -0.02 14 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.51 -0.02 12 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.32 -0.01 14 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.18 0.00 15 0 10 0
28AUG26 7.00 C 0.00 0.00 0.00 0.09 +0.01 15 0 2 0
28AUG26 7.25 C 0.00 0.00 0.00 0.04 0.00 15 0 120 0
28AUG26 7.50 C 0.00 0.00 0.00 0.02 0.00 16 0 277 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 27 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 1.93 -0.05 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.83 -0.05 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.73 -0.05 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.49 -0.04 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.24 -0.04 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.99 -0.04 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.76 -0.02 16 0 0 0
29SEP26 6.25 C 0.53 0.53 0.53 0.52 -0.02 13 1 1 +1
29SEP26 6.50 C 0.00 0.00 0.00 0.33 -0.01 14 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.19 -0.02 14 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.09 -0.02 14 0 162 0
29SEP26 7.25 C 0.00 0.00 0.00 0.05 -0.01 15 0 516 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 -0.01 15 0 201 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 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 1.93 -0.05 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.83 -0.05 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.74 -0.05 18 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.49 -0.04 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.24 -0.04 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.00 -0.03 14 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.78 -0.01 16 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.58 0.00 15 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.40 -0.01 15 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.29 +0.02 16 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.19 +0.01 16 0 120 0
30DEC26 7.25 C 0.00 0.00 0.00 0.12 +0.01 16 0 151 0
30DEC26 7.50 C 0.00 0.00 0.00 0.08 +0.01 16 0 659 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 +0.01 16 0 188 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 +0.01 16 0 119 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 +0.01 17 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 1.93 -0.05 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.84 -0.05 17 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.74 -0.05 14 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.50 -0.04 18 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.27 -0.02 18 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.03 -0.03 15 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.82 -0.03 15 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.64 -0.03 15 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.49 -0.02 15 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.37 -0.01 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.26 -0.01 15 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.19 0.00 16 0 155 0
30MAR27 7.50 C 0.12 0.12 0.12 0.13 0.00 16 5 311 +5
30MAR27 7.75 C 0.00 0.00 0.00 0.09 0.00 16 0 100 0
30MAR27 8.00 C 0.00 0.00 0.00 0.06 0.00 16 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.04 0.00 16 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.02 -0.01 15 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 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 1.96 -0.04 21 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.86 -0.04 20 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.77 -0.04 20 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.54 -0.03 18 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.32 -0.03 18 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.11 -0.03 17 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.93 -0.01 17 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.77 +0.01 18 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.60 -0.01 17 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.48 0.00 17 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.38 0.00 17 0 190 0
29JUN27 7.25 C 0.00 0.00 0.00 0.29 0.00 17 0 0 0
29JUN27 7.50 C 0.19 0.19 0.19 0.22 0.00 17 60 300 +60
29JUN27 7.75 C 0.00 0.00 0.00 0.17 0.00 17 0 150 0
29JUN27 8.00 C 0.11 0.11 0.10 0.12 0.00 17 60 60 +60
29JUN27 8.25 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.06 0.00 17 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.05 0.00 17 0 400 0
29JUN27 9.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
TOTAL CALL 186 9,838 +174
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 82 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 216 0
29JUN26 6.25 P 0.01 0.01 0.01 0.01 0.00 26 10 266 0
29JUN26 6.50 P 0.01 0.02 0.01 0.01 0.00 14 280 1,340 +20
29JUN26 6.75 P 0.00 0.00 0.00 0.09 0.00 14 0 2,321 0
29JUN26 7.00 P 0.31 0.31 0.31 0.29 0.00 0 30 1,853 -22
29JUN26 7.25 P 0.00 0.00 0.00 0.54 0.00 0 0 262 0
29JUN26 7.50 P 0.00 0.00 0.00 0.79 0.00 0 0 0 -5
29JUN26 7.75 P 0.00 0.00 0.00 1.04 0.00 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.31 +0.02 61 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.56 +0.02 70 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.81 +0.02 78 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.06 +0.02 85 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.31 +0.02 92 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.56 +0.02 98 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.81 +0.02 105 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.06 +0.02 111 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.31 +0.02 117 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 0.03 0.03 0.03 0.04 0.00 13 4 343 0
30JUL26 6.75 P 0.00 0.00 0.00 0.14 +0.01 13 0 1,423 0
30JUL26 7.00 P 0.00 0.00 0.00 0.32 +0.01 15 0 201 0
30JUL26 7.25 P 0.00 0.00 0.00 0.54 0.00 0 0 22 0
30JUL26 7.50 P 0.00 0.00 0.00 0.79 0.00 0 0 30 0
30JUL26 7.75 P 0.00 0.00 0.00 1.04 0.00 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.31 +0.02 36 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.56 +0.02 41 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.81 +0.02 45 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.06 +0.02 49 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.31 +0.02 53 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.56 +0.02 57 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.81 +0.02 61 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.06 +0.02 64 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 0.04 +0.01 16 0 145 0
28AUG26 6.50 P 0.10 0.10 0.10 0.09 0.00 15 260 298 +260
28AUG26 6.75 P 0.19 0.19 0.19 0.20 +0.01 16 8 761 +8
28AUG26 7.00 P 0.00 0.00 0.00 0.36 +0.01 16 0 199 0
28AUG26 7.25 P 0.00 0.00 0.00 0.57 0.00 18 0 791 0
28AUG26 7.50 P 0.00 0.00 0.00 0.79 0.00 0 0 417 0
28AUG26 7.75 P 0.00 0.00 0.00 1.04 0.00 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.32 +0.03 31 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.57 +0.03 35 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.82 +0.03 39 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.07 +0.03 42 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.31 +0.02 43 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.56 +0.02 46 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.81 +0.02 49 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.06 +0.02 52 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 24 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 16 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 15 0 250 0
29SEP26 6.25 P 0.00 0.00 0.00 0.07 -0.01 15 0 473 0
29SEP26 6.50 P 0.00 0.00 0.00 0.15 -0.01 15 0 453 0
29SEP26 6.75 P 0.00 0.00 0.00 0.27 0.00 14 0 855 0
29SEP26 7.00 P 0.00 0.00 0.00 0.46 +0.01 16 0 178 0
29SEP26 7.25 P 0.00 0.00 0.00 0.65 +0.01 15 0 390 0
29SEP26 7.50 P 0.00 0.00 0.00 0.87 +0.01 13 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.12 +0.03 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.38 +0.05 22 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.63 +0.05 25 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.88 +0.05 28 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.12 +0.04 28 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.37 +0.05 31 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.62 +0.05 33 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.87 +0.03 36 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.12 +0.05 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.37 +0.05 41 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30DEC26 5.75 P 0.04 0.04 0.04 0.04 +0.01 16 10 10 +10
30DEC26 6.00 P 0.00 0.00 0.00 0.07 0.00 15 0 483 0
30DEC26 6.25 P 0.00 0.00 0.00 0.14 +0.02 16 0 105 0
30DEC26 6.50 P 0.00 0.00 0.00 0.22 0.00 15 0 343 0
30DEC26 6.75 P 0.35 0.35 0.35 0.36 +0.04 16 20 1,045 -20
30DEC26 7.00 P 0.00 0.00 0.00 0.51 +0.03 15 0 172 0
30DEC26 7.25 P 0.00 0.00 0.00 0.69 +0.03 15 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.91 +0.03 16 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 1.13 +0.03 15 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.39 +0.05 19 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.63 +0.04 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.88 +0.05 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.12 +0.04 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.37 +0.05 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.62 +0.05 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.87 +0.03 29 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.12 +0.05 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.37 +0.05 33 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 0.00 16 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.11 0.00 16 0 8 0
30MAR27 6.25 P 0.16 0.16 0.16 0.17 -0.01 15 40 81 +40
30MAR27 6.50 P 0.00 0.00 0.00 0.27 0.00 15 0 161 0
30MAR27 6.75 P 0.40 0.40 0.40 0.40 +0.02 16 62 222 +62
30MAR27 7.00 P 0.00 0.00 0.00 0.53 0.00 15 0 686 0
30MAR27 7.25 P 0.00 0.00 0.00 0.72 +0.02 15 0 539 0
30MAR27 7.50 P 0.00 0.00 0.00 0.92 +0.02 15 0 28 0
30MAR27 7.75 P 0.00 0.00 0.00 1.14 +0.02 15 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.39 +0.05 17 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.63 +0.04 18 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.88 +0.05 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.13 +0.05 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.37 +0.04 22 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.62 +0.05 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.87 +0.03 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.12 +0.05 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.37 +0.05 29 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 +0.01 18 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.03 +0.01 19 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 0.12 +0.01 18 0 6 0
29JUN27 6.00 P 0.00 0.00 0.00 0.18 0.00 18 0 35 0
29JUN27 6.25 P 0.27 0.27 0.27 0.26 +0.02 18 50 180 +50
29JUN27 6.50 P 0.00 0.00 0.00 0.37 +0.01 18 0 20 0
29JUN27 6.75 P 0.00 0.00 0.00 0.50 +0.04 18 0 174 0
29JUN27 7.00 P 0.00 0.00 0.00 0.65 +0.02 18 0 33 0
29JUN27 7.25 P 0.00 0.00 0.00 0.80 0.00 17 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.99 0.00 18 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.23 +0.02 20 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.45 +0.03 20 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.68 +0.04 21 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.91 +0.04 22 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.14 +0.04 21 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.38 +0.04 22 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.62 +0.04 22 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.87 +0.03 24 0 0 0
TOTAL PUT 774 19,250 +403
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HLD - HENDERSON LAND DEV LTD CLOSING PRICE HK$ 26.70
29JUN26 17.50 C 0.00 0.00 0.00 9.26 -0.46 113 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.73 -0.49 89 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.24 -0.48 90 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.75 -0.47 89 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.24 -0.48 78 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.76 -0.46 81 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.80 -0.42 79 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.72 -0.50 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.72 -0.50 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.73 -0.50 25 0 0 0
29JUN26 25.00 C 1.78 1.78 1.78 1.76 -0.48 23 15 15 +2
29JUN26 26.00 C 0.00 0.00 0.00 0.90 -0.40 22 0 73 0
29JUN26 27.00 C 0.00 0.00 0.00 0.35 -0.25 23 0 48 0
29JUN26 28.00 C 0.00 0.00 0.00 0.09 -0.13 23 0 102 0
29JUN26 29.00 C 0.00 0.00 0.00 0.02 -0.04 24 0 66 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 70 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 194 0
29JUN26 32.00 C 0.02 0.02 0.02 0.01 0.00 42 7 171 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 48 0 271 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 54 0 425 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 60 0 289 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 65 0 326 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 70 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 75 0 32 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 80 0 75 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 84 0 99 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 89 0 64 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 102 0 65 0
30JUL26 19.00 C 0.00 0.00 0.00 7.75 -0.55 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.26 -0.54 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.77 -0.50 30 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.80 -0.42 35 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.79 -0.49 27 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.82 -0.49 25 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 2.91 -0.45 26 0 0 0
30JUL26 25.00 C 2.24 2.24 2.24 2.02 -0.47 23 15 45 +15
30JUL26 26.00 C 1.52 1.52 1.52 1.36 -0.35 25 15 30 +15
30JUL26 27.00 C 0.92 0.92 0.92 0.84 -0.27 25 3 80 0
30JUL26 28.00 C 0.00 0.00 0.00 0.49 -0.18 25 0 41 0
30JUL26 29.00 C 0.00 0.00 0.00 0.26 -0.13 25 0 103 0
30JUL26 30.00 C 0.00 0.00 0.00 0.14 -0.06 26 0 30 0
30JUL26 31.00 C 0.08 0.08 0.08 0.06 -0.04 26 3 96 0
30JUL26 32.00 C 0.06 0.07 0.06 0.03 -0.02 26 17 80 +9
30JUL26 33.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 87 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 86 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 217 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 43 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 65 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 45 0 65 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 50 0 65 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 53 0 65 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.92 -0.40 48 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.42 -0.40 45 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.94 -0.38 43 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.82 -0.52 19 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.01 -0.36 35 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 3.96 -0.47 26 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 3.10 -0.45 26 0 0 0
28AUG26 25.00 C 2.50 2.50 2.50 2.29 -0.45 24 15 0 -15
28AUG26 26.00 C 0.00 0.00 0.00 1.65 -0.37 25 0 30 0
28AUG26 27.00 C 1.26 1.26 1.26 1.15 -0.31 25 6 45 0
28AUG26 28.00 C 0.00 0.00 0.00 0.78 -0.24 26 0 75 0
28AUG26 29.00 C 0.00 0.00 0.00 0.52 -0.17 26 0 133 0
28AUG26 30.00 C 0.00 0.00 0.00 0.32 -0.12 26 0 48 0
28AUG26 31.00 C 0.00 0.00 0.00 0.19 -0.08 26 0 213 0
28AUG26 32.00 C 0.00 0.00 0.00 0.11 -0.05 26 0 81 0
28AUG26 33.00 C 0.00 0.00 0.00 0.06 -0.03 26 0 104 0
28AUG26 34.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 76 0
28AUG26 35.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 63 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 19 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 29 0 17 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 42 0 65 0
29SEP26 18.50 C 0.00 0.00 0.00 8.33 -0.50 35 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.92 -0.42 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.42 -0.42 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.94 -0.41 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.99 -0.38 36 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.01 -0.40 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.00 -0.47 25 0 0 0
29SEP26 24.00 C 3.30 3.30 3.30 3.17 -0.44 26 3 0 -3
29SEP26 25.00 C 0.00 0.00 0.00 2.39 -0.44 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.77 -0.37 25 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 1.28 -0.32 25 0 6 0
29SEP26 28.00 C 0.00 0.00 0.00 0.91 -0.26 26 0 17 0
29SEP26 29.00 C 0.00 0.00 0.00 0.63 -0.19 26 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 0.42 -0.14 26 0 705 0
29SEP26 31.00 C 0.00 0.00 0.00 0.27 -0.10 26 0 592 0
29SEP26 32.00 C 0.00 0.00 0.00 0.17 -0.07 26 0 166 0
29SEP26 33.00 C 0.00 0.00 0.00 0.10 -0.05 26 0 247 0
29SEP26 34.00 C 0.00 0.00 0.00 0.06 -0.04 26 0 196 0
29SEP26 35.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 85 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 27 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 29 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 30 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 7.92 -0.42 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.42 -0.42 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.94 -0.41 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.99 -0.39 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.10 -0.36 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.19 -0.42 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.45 -0.38 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.80 -0.34 25 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.24 -0.29 25 0 24 0
30DEC26 27.00 C 1.85 1.85 1.85 1.77 -0.25 25 15 19 +15
30DEC26 28.00 C 1.49 1.49 1.49 1.35 -0.22 24 65 157 +65
30DEC26 29.00 C 1.17 1.17 1.17 1.03 -0.20 24 15 212 +15
30DEC26 30.00 C 0.00 0.00 0.00 0.79 -0.12 24 0 210 0
30DEC26 31.00 C 0.00 0.00 0.00 0.59 -0.14 24 0 75 0
30DEC26 32.00 C 0.00 0.00 0.00 0.46 -0.09 25 0 92 0
30DEC26 33.00 C 0.00 0.00 0.00 0.33 -0.08 25 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 0.24 -0.06 25 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.17 -0.05 25 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.13 -0.02 25 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.09 -0.02 25 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.06 -0.02 25 0 50 0
30DEC26 39.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 9 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 25 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.95 -0.40 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.46 -0.40 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.00 -0.40 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.11 -0.38 26 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.27 -0.36 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.50 -0.35 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.70 -0.53 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.09 -0.51 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.55 -0.49 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.08 -0.46 23 0 0 0
30MAR27 28.00 C 1.77 1.77 1.77 1.73 -0.43 23 2 4 +2
30MAR27 29.00 C 0.00 0.00 0.00 1.39 -0.29 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.10 -0.28 23 0 15 0
30MAR27 31.00 C 0.00 0.00 0.00 0.85 -0.27 23 0 46 0
30MAR27 32.00 C 0.00 0.00 0.00 0.67 -0.22 23 0 17 0
30MAR27 33.00 C 0.00 0.00 0.00 0.52 -0.20 23 0 81 0
30MAR27 34.00 C 0.00 0.00 0.00 0.39 -0.19 23 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 0.30 -0.17 23 0 31 0
30MAR27 36.00 C 0.00 0.00 0.00 0.23 -0.15 23 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 0.17 -0.13 23 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.13 -0.10 23 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.10 -0.08 23 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.07 -0.07 23 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.05 -0.06 23 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.04 -0.04 23 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.03 -0.04 23 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.02 -0.03 23 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.06 -0.41 27 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.62 -0.39 26 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.18 -0.39 26 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.34 -0.38 25 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.45 -0.45 23 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.72 -0.55 23 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.09 -0.38 23 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.52 -0.36 23 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 3.02 -0.34 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.57 -0.30 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.18 -0.27 24 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.82 -0.26 24 0 2 0
29JUN27 30.00 C 0.00 0.00 0.00 1.53 -0.23 24 0 7 0
29JUN27 31.00 C 0.00 0.00 0.00 1.27 -0.20 24 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.06 -0.18 24 0 4 0
29JUN27 33.00 C 0.00 0.00 0.00 0.89 -0.13 24 0 2 0
29JUN27 34.00 C 0.00 0.00 0.00 0.71 -0.14 24 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.62 -0.13 25 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.51 -0.10 25 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.41 -0.10 25 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.33 -0.08 25 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.27 -0.07 25 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.22 -0.05 25 0 15 0
TOTAL CALL 196 11,335 +120
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 87 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 76 0 65 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 70 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 37 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 27 0 141 0
29JUN26 25.00 P 0.05 0.05 0.05 0.04 +0.02 24 10 54 0
29JUN26 26.00 P 0.16 0.20 0.16 0.21 +0.10 24 23 104 -10
29JUN26 27.00 P 0.51 0.60 0.51 0.66 +0.25 25 20 270 +20
29JUN26 28.00 P 0.00 0.00 0.00 1.42 +0.40 27 0 134 0
29JUN26 29.00 P 0.00 0.00 0.00 2.31 +0.42 25 0 76 0
29JUN26 30.00 P 0.00 0.00 0.00 3.30 +0.50 0 0 31 -80
29JUN26 31.00 P 0.00 0.00 0.00 4.30 +0.50 0 0 231 -54
29JUN26 32.00 P 0.00 0.00 0.00 5.30 +0.50 0 0 321 0
29JUN26 33.00 P 0.00 0.00 0.00 6.37 +0.49 70 0 277 0
29JUN26 34.00 P 0.00 0.00 0.00 7.30 +0.47 0 0 176 0
29JUN26 35.00 P 0.00 0.00 0.00 8.35 +0.51 80 0 30 -15
29JUN26 36.00 P 0.00 0.00 0.00 9.30 +0.46 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.35 +0.51 93 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.33 +0.49 94 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.34 +0.50 102 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 13.30 +0.46 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 14.34 +0.50 114 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 15.30 +0.46 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 16.30 +0.46 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 17.30 +0.42 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 65 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.05 +0.02 27 0 0 0
30JUL26 24.00 P 0.14 0.14 0.14 0.13 +0.05 26 2 20 0
30JUL26 25.00 P 0.25 0.28 0.25 0.31 +0.10 26 12 28 +1
30JUL26 26.00 P 0.00 0.00 0.00 0.62 +0.16 26 0 24 0
30JUL26 27.00 P 0.00 0.00 0.00 1.10 +0.24 26 0 123 0
30JUL26 28.00 P 0.00 0.00 0.00 1.77 +0.34 27 0 200 0
30JUL26 29.00 P 0.00 0.00 0.00 2.49 +0.34 26 0 157 0
30JUL26 30.00 P 0.00 0.00 0.00 3.37 +0.36 26 0 131 0
30JUL26 31.00 P 0.00 0.00 0.00 4.31 +0.47 25 0 82 0
30JUL26 32.00 P 0.00 0.00 0.00 5.32 +0.42 31 0 3 -112
30JUL26 33.00 P 0.00 0.00 0.00 6.37 +0.49 40 0 31 0
30JUL26 34.00 P 0.00 0.00 0.00 7.33 +0.50 41 0 105 0
30JUL26 35.00 P 0.00 0.00 0.00 8.35 +0.51 47 0 8 0
30JUL26 36.00 P 0.00 0.00 0.00 9.32 +0.48 47 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 10.35 +0.51 55 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 11.33 +0.49 56 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 12.34 +0.50 60 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 13.33 +0.44 62 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 14.34 +0.45 67 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 15.31 +0.47 64 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 16.32 +0.48 69 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 17.32 +0.44 72 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 40 0
28AUG26 21.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28AUG26 22.00 P 0.06 0.06 0.06 0.06 +0.02 27 8 79 0
28AUG26 23.00 P 0.00 0.00 0.00 0.13 +0.03 26 0 66 0
28AUG26 24.00 P 0.29 0.29 0.29 0.28 +0.06 26 3 13 0
28AUG26 25.00 P 0.43 0.43 0.43 0.52 +0.11 26 2 31 +2
28AUG26 26.00 P 0.00 0.00 0.00 0.89 +0.18 26 0 38 0
28AUG26 27.00 P 0.00 0.00 0.00 1.38 +0.25 26 0 82 0
28AUG26 28.00 P 0.00 0.00 0.00 2.01 +0.31 27 0 61 0
28AUG26 29.00 P 0.00 0.00 0.00 2.76 +0.38 28 0 17 0
28AUG26 30.00 P 0.00 0.00 0.00 3.49 +0.39 26 0 117 0
28AUG26 31.00 P 0.00 0.00 0.00 4.38 +0.44 26 0 164 0
28AUG26 32.00 P 0.00 0.00 0.00 5.32 +0.42 26 0 54 0
28AUG26 33.00 P 0.00 0.00 0.00 6.37 +0.49 33 0 21 0
28AUG26 34.00 P 0.00 0.00 0.00 7.33 +0.50 34 0 36 0
28AUG26 35.00 P 0.00 0.00 0.00 8.35 +0.51 38 0 0 -39
28AUG26 36.00 P 0.00 0.00 0.00 9.32 +0.48 39 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 10.35 +0.51 45 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 11.33 +0.49 45 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 12.34 +0.50 49 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 13.33 +0.44 51 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 14.34 +0.45 55 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 15.31 +0.47 53 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 16.32 +0.48 57 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 17.32 +0.44 59 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 130 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.03 0.00 26 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.15 +0.03 26 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.30 +0.06 26 0 237 0
29SEP26 24.00 P 0.00 0.00 0.00 0.53 +0.11 26 0 24 0
29SEP26 25.00 P 0.00 0.00 0.00 0.86 +0.17 26 0 20 0
29SEP26 26.00 P 0.00 0.00 0.00 1.29 +0.22 26 0 168 0
29SEP26 27.00 P 0.00 0.00 0.00 1.83 +0.27 26 0 40 0
29SEP26 28.00 P 0.00 0.00 0.00 2.49 +0.33 26 0 76 0
29SEP26 29.00 P 0.00 0.00 0.00 3.17 +0.31 26 0 93 0
29SEP26 30.00 P 3.99 3.99 3.99 3.99 +0.39 26 2 500 0
29SEP26 31.00 P 0.00 0.00 0.00 4.81 +0.39 25 0 522 0
29SEP26 32.00 P 0.00 0.00 0.00 5.70 +0.35 24 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 6.62 +0.36 21 0 166 0
29SEP26 34.00 P 0.00 0.00 0.00 7.62 +0.41 24 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 8.57 +0.41 0 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 9.55 +0.42 0 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 10.52 +0.42 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.49 +0.41 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.48 +0.41 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.53 +0.47 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.53 +0.49 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.58 +0.55 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 16.44 +0.42 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 17.43 +0.42 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.08 +0.01 25 0 65 0
30DEC26 20.00 P 0.00 0.00 0.00 0.12 +0.03 25 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.20 +0.04 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.34 +0.06 24 0 46 0
30DEC26 23.00 P 0.00 0.00 0.00 0.55 +0.10 24 0 78 0
30DEC26 24.00 P 0.00 0.00 0.00 0.82 +0.13 24 0 132 0
30DEC26 25.00 P 1.12 1.12 1.12 1.17 +0.17 24 10 116 +10
30DEC26 26.00 P 0.00 0.00 0.00 1.62 +0.22 24 0 18 0
30DEC26 27.00 P 0.00 0.00 0.00 2.25 +0.34 25 0 33 0
30DEC26 28.00 P 0.00 0.00 0.00 2.81 +0.30 25 0 24 0
30DEC26 29.00 P 0.00 0.00 0.00 3.49 +0.33 25 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 4.25 +0.37 25 0 56 0
30DEC26 31.00 P 0.00 0.00 0.00 5.02 +0.37 24 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 5.88 +0.40 24 0 113 0
30DEC26 33.00 P 0.00 0.00 0.00 6.81 +0.39 25 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 7.68 +0.36 23 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 8.67 +0.42 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.60 +0.40 22 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 10.55 +0.40 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.56 +0.45 17 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.54 +0.45 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.53 +0.46 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.53 +0.48 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.58 +0.54 33 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.44 +0.41 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.43 +0.41 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.10 -0.02 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.13 -0.02 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.18 -0.01 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.30 -0.01 23 0 0 0
30MAR27 22.00 P 0.44 0.44 0.44 0.48 0.00 23 15 15 +15
30MAR27 23.00 P 0.00 0.00 0.00 0.70 0.00 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.02 +0.03 23 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 1.40 +0.06 23 0 8 0
30MAR27 26.00 P 0.00 0.00 0.00 1.85 +0.10 23 0 16 0
30MAR27 27.00 P 2.32 2.32 2.32 2.41 +0.18 24 1 15 +1
30MAR27 28.00 P 0.00 0.00 0.00 2.96 +0.16 23 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 3.63 +0.14 23 0 32 0
30MAR27 30.00 P 0.00 0.00 0.00 4.35 +0.16 23 0 33 0
30MAR27 31.00 P 0.00 0.00 0.00 5.16 +0.23 23 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 5.99 +0.34 23 0 47 0
30MAR27 33.00 P 0.00 0.00 0.00 6.84 +0.38 23 0 66 0
30MAR27 34.00 P 0.00 0.00 0.00 7.78 +0.44 23 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 8.70 +0.38 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.63 +0.39 22 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 10.58 +0.39 20 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.56 +0.42 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.54 +0.43 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.53 +0.45 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.53 +0.47 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.58 +0.53 29 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.45 +0.42 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.44 +0.42 0 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.23 +0.03 25 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.28 +0.03 25 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.35 +0.03 25 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.53 +0.05 25 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.76 +0.07 25 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 1.05 +0.10 25 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 1.40 +0.12 25 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.81 +0.14 25 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.29 +0.17 25 0 10 0
29JUN27 27.00 P 0.00 0.00 0.00 2.84 +0.20 25 0 20 0
29JUN27 28.00 P 0.00 0.00 0.00 3.45 +0.24 25 0 23 0
29JUN27 29.00 P 4.20 4.20 4.20 4.11 +0.26 26 1 12 +1
29JUN27 30.00 P 0.00 0.00 0.00 4.84 +0.30 26 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 5.58 +0.30 26 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 6.37 +0.34 26 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 7.18 +0.31 26 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 8.03 +0.37 26 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.86 +0.35 25 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.76 +0.37 25 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.73 +0.38 25 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.65 +0.38 25 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.71 +0.50 28 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.56 +0.40 21 0 0 0
TOTAL PUT 109 7,791 -260
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$ 6.84
29JUN26 3.90 C 0.00 0.00 0.00 2.94 -0.24 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.84 -0.25 0 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 2.74 -0.24 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.64 -0.25 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.54 -0.24 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.44 -0.25 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.34 -0.24 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.24 -0.25 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.14 -0.26 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.04 -0.25 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.94 -0.25 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.84 -0.25 0 0 2 0
29JUN26 5.25 C 0.00 0.00 0.00 1.59 -0.25 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.34 -0.25 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.09 -0.24 0 0 425 0
29JUN26 6.00 C 0.00 0.00 0.00 0.84 -0.27 0 0 255 0
29JUN26 6.25 C 0.00 0.00 0.00 0.59 -0.24 0 0 518 0
29JUN26 6.50 C 0.38 0.38 0.33 0.35 -0.25 24 15 940 +11
29JUN26 6.75 C 0.20 0.20 0.15 0.17 -0.20 31 11 832 +1
29JUN26 7.00 C 0.15 0.15 0.15 0.06 -0.13 32 30 786 0
29JUN26 7.25 C 0.07 0.07 0.03 0.02 -0.06 35 26 903 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 -0.02 41 0 1,053 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 1,023 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 319 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 68 0 150 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 75 0 150 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 82 0 55 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 88 0 100 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 94 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 105 0 12 0
30JUL26 4.50 C 0.00 0.00 0.00 2.34 -0.26 0 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 2.24 -0.26 0 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 2.14 -0.26 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.04 -0.26 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.94 -0.26 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.84 -0.26 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.59 -0.26 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.34 -0.25 0 0 40 0
30JUL26 5.75 C 0.00 0.00 0.00 1.09 -0.25 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.85 -0.26 44 0 105 0
30JUL26 6.25 C 0.00 0.00 0.00 0.61 -0.22 39 0 161 0
30JUL26 6.50 C 0.00 0.00 0.00 0.38 -0.22 33 0 152 0
30JUL26 6.75 C 0.26 0.26 0.26 0.24 -0.15 37 1 291 +1
30JUL26 7.00 C 0.21 0.21 0.21 0.14 -0.12 37 23 259 0
30JUL26 7.25 C 0.00 0.00 0.00 0.09 -0.07 38 0 1,110 0
30JUL26 7.50 C 0.10 0.12 0.07 0.05 -0.05 37 22 1,229 +5
30JUL26 7.75 C 0.00 0.00 0.00 0.03 -0.03 37 0 140 0
30JUL26 8.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 501 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 -0.02 38 0 222 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 235 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 150 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 123 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 32 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 54 0 129 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 57 0 171 0
28AUG26 4.60 C 0.00 0.00 0.00 2.24 -0.26 0 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.14 -0.26 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.04 -0.26 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.94 -0.26 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.84 -0.26 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.59 -0.26 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.34 -0.26 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.09 -0.26 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.85 -0.26 39 0 30 0
28AUG26 6.25 C 0.00 0.00 0.00 0.62 -0.21 37 0 6 0
28AUG26 6.50 C 0.00 0.00 0.00 0.42 -0.18 35 0 30 0
28AUG26 6.75 C 0.00 0.00 0.00 0.30 -0.14 36 0 79 0
28AUG26 7.00 C 0.00 0.00 0.00 0.22 -0.10 37 0 90 0
28AUG26 7.25 C 0.00 0.00 0.00 0.16 -0.07 38 0 59 0
28AUG26 7.50 C 0.00 0.00 0.00 0.11 -0.05 37 0 89 0
28AUG26 7.75 C 0.00 0.00 0.00 0.08 -0.04 38 0 30 0
28AUG26 8.00 C 0.09 0.09 0.09 0.06 -0.03 38 150 181 +141
28AUG26 8.25 C 0.00 0.00 0.00 0.04 -0.02 38 0 36 0
28AUG26 8.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 26 0
28AUG26 8.75 C 0.00 0.00 0.00 0.02 -0.01 39 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 25 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 57 0
29SEP26 4.20 C 0.00 0.00 0.00 2.64 -0.25 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.54 -0.26 0 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 2.44 -0.26 0 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 2.34 -0.26 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.24 -0.26 0 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 2.14 -0.26 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.04 -0.27 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.94 -0.26 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.84 -0.26 0 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.59 -0.26 0 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 1.34 -0.26 0 0 60 0
29SEP26 5.75 C 1.10 1.10 1.10 1.09 -0.26 0 1 77 0
29SEP26 6.00 C 0.00 0.00 0.00 0.88 -0.23 43 0 2,812 0
29SEP26 6.25 C 0.00 0.00 0.00 0.62 -0.23 32 0 1,523 0
29SEP26 6.50 C 0.00 0.00 0.00 0.47 -0.16 35 0 81 0
29SEP26 6.75 C 0.00 0.00 0.00 0.35 -0.15 34 0 194 0
29SEP26 7.00 C 0.32 0.32 0.32 0.29 -0.09 36 2 155 0
29SEP26 7.25 C 0.00 0.00 0.00 0.22 -0.08 36 0 143 0
29SEP26 7.50 C 0.00 0.00 0.00 0.16 -0.07 35 0 243 0
29SEP26 7.75 C 0.00 0.00 0.00 0.12 -0.06 36 0 195 0
29SEP26 8.00 C 0.00 0.00 0.00 0.09 -0.05 36 0 265 0
29SEP26 8.25 C 0.00 0.00 0.00 0.07 -0.03 36 0 75 0
29SEP26 8.50 C 0.00 0.00 0.00 0.05 -0.03 36 0 181 0
29SEP26 8.75 C 0.00 0.00 0.00 0.04 -0.02 37 0 185 0
29SEP26 9.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 19 0
29SEP26 9.25 C 0.00 0.00 0.00 0.02 -0.01 37 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 32 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 65 0
30DEC26 4.20 C 0.00 0.00 0.00 2.64 -0.25 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.54 -0.26 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 2.44 -0.26 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.34 -0.26 0 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 2.24 -0.26 0 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.14 -0.26 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.04 -0.27 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.94 -0.26 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.84 -0.26 0 0 8 0
30DEC26 5.25 C 0.00 0.00 0.00 1.59 -0.26 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.34 -0.26 0 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 1.10 -0.25 32 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.90 -0.21 33 0 135 0
30DEC26 6.25 C 0.00 0.00 0.00 0.72 -0.19 32 0 265 0
30DEC26 6.50 C 0.00 0.00 0.00 0.60 -0.15 32 0 117 0
30DEC26 6.75 C 0.61 0.61 0.61 0.51 -0.13 33 30 141 +30
30DEC26 7.00 C 0.00 0.00 0.00 0.43 -0.13 33 0 296 0
30DEC26 7.25 C 0.00 0.00 0.00 0.36 -0.11 33 0 249 0
30DEC26 7.50 C 0.00 0.00 0.00 0.29 -0.11 33 0 64 0
30DEC26 7.75 C 0.00 0.00 0.00 0.24 -0.09 33 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.19 -0.08 33 0 105 0
30DEC26 8.25 C 0.00 0.00 0.00 0.16 -0.06 34 0 31 0
30DEC26 8.50 C 0.00 0.00 0.00 0.13 -0.05 34 0 12 0
30DEC26 8.75 C 0.00 0.00 0.00 0.10 -0.05 33 0 295 0
30DEC26 9.00 C 0.00 0.00 0.00 0.08 -0.04 33 0 40 0
30DEC26 9.25 C 0.00 0.00 0.00 0.07 -0.03 34 0 340 0
30DEC26 9.50 C 0.00 0.00 0.00 0.05 -0.03 33 0 10 0
30DEC26 9.75 C 0.12 0.12 0.12 0.04 -0.03 33 1 5 0
30MAR27 4.40 C 0.00 0.00 0.00 2.44 -0.26 0 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 2.34 -0.26 0 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.24 -0.26 0 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.14 -0.26 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.04 -0.27 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.94 -0.26 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.84 -0.26 0 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 1.59 -0.26 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.35 -0.26 32 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.15 -0.20 32 0 3 0
30MAR27 6.00 C 0.00 0.00 0.00 0.96 -0.22 31 0 68 0
30MAR27 6.25 C 0.00 0.00 0.00 0.83 -0.17 31 0 40 0
30MAR27 6.50 C 0.00 0.00 0.00 0.72 -0.15 31 0 17 0
30MAR27 6.75 C 0.00 0.00 0.00 0.63 -0.15 32 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.56 -0.13 32 0 17 0
30MAR27 7.25 C 0.00 0.00 0.00 0.48 -0.12 33 0 42 0
30MAR27 7.50 C 0.00 0.00 0.00 0.41 -0.11 33 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.35 -0.10 33 0 35 0
30MAR27 8.00 C 0.00 0.00 0.00 0.29 -0.09 32 0 56 0
30MAR27 8.25 C 0.00 0.00 0.00 0.25 -0.08 32 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.21 -0.07 32 0 40 0
30MAR27 8.75 C 0.00 0.00 0.00 0.18 -0.06 33 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.15 -0.05 33 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.13 -0.04 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.10 -0.04 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.09 -0.03 33 0 37 0
29JUN27 4.80 C 0.00 0.00 0.00 2.04 -0.27 0 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.94 -0.26 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.84 -0.26 0 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.62 -0.23 34 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.43 -0.20 33 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.28 -0.17 33 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.14 -0.15 33 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.02 -0.13 33 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.91 -0.12 34 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.81 -0.12 34 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.71 -0.14 33 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 0.61 -0.16 33 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.56 -0.11 34 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.50 -0.10 34 0 3 0
29JUN27 8.00 C 0.00 0.00 0.00 0.44 -0.10 34 0 61 0
29JUN27 8.25 C 0.00 0.00 0.00 0.39 -0.09 34 0 60 0
29JUN27 8.50 C 0.00 0.00 0.00 0.34 -0.09 34 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.30 -0.07 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.25 -0.08 33 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.22 -0.07 33 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.19 -0.07 33 0 0 0
29JUN27 9.75 C 0.23 0.23 0.23 0.17 -0.06 34 6 109 +6
TOTAL CALL 318 23,245 +195
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 130 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 124 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 118 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 112 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 107 0 144 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 101 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 96 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 91 0 127 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 85 0 309 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 80 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 76 0 132 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 249 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 396 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 559 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 945 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 433 0
29JUN26 6.25 P 0.05 0.05 0.05 0.09 +0.04 31 200 1,215 +200
29JUN26 6.50 P 0.19 0.22 0.19 0.21 +0.08 30 220 919 +180
29JUN26 6.75 P 0.24 0.38 0.23 0.39 +0.14 27 147 1,251 +72
29JUN26 7.00 P 0.41 0.63 0.41 0.62 +0.18 27 40 755 +10
29JUN26 7.25 P 0.00 0.00 0.00 0.85 +0.21 0 0 357 0
29JUN26 7.50 P 0.00 0.00 0.00 1.12 +0.26 43 0 635 0
29JUN26 7.75 P 0.00 0.00 0.00 1.37 +0.23 51 0 120 0
29JUN26 8.00 P 1.58 1.58 1.58 1.61 +0.27 0 2 333 0
29JUN26 8.25 P 0.00 0.00 0.00 1.86 +0.26 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.11 +0.26 0 0 174 0
29JUN26 8.75 P 0.00 0.00 0.00 2.39 +0.29 99 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 2.61 +0.28 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.86 +0.26 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.11 +0.26 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.36 +0.28 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 52 0 11 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 78 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 167 0
30JUL26 5.25 P 0.00 0.00 0.00 0.02 +0.01 37 0 146 0
30JUL26 5.50 P 0.00 0.00 0.00 0.04 +0.02 36 0 2,100 0
30JUL26 5.75 P 0.06 0.07 0.06 0.08 +0.03 35 22 1,691 +14
30JUL26 6.00 P 0.00 0.00 0.00 0.15 +0.05 36 0 377 0
30JUL26 6.25 P 0.00 0.00 0.00 0.25 +0.07 36 0 294 0
30JUL26 6.50 P 0.00 0.00 0.00 0.37 +0.09 35 0 139 0
30JUL26 6.75 P 0.00 0.00 0.00 0.54 +0.14 36 0 123 0
30JUL26 7.00 P 0.00 0.00 0.00 0.73 +0.17 37 0 333 0
30JUL26 7.25 P 0.00 0.00 0.00 0.93 +0.18 37 0 182 0
30JUL26 7.50 P 0.00 0.00 0.00 1.15 +0.21 37 0 210 0
30JUL26 7.75 P 0.00 0.00 0.00 1.39 +0.18 39 0 340 0
30JUL26 8.00 P 0.00 0.00 0.00 1.65 +0.26 47 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.89 +0.25 48 0 70 0
30JUL26 8.50 P 0.00 0.00 0.00 2.13 +0.28 49 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.40 +0.30 60 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.61 +0.28 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.86 +0.26 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.11 +0.26 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.36 +0.28 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
28AUG26 4.90 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 2 0
28AUG26 5.25 P 0.00 0.00 0.00 0.05 +0.02 36 0 140 0
28AUG26 5.50 P 0.07 0.07 0.07 0.09 +0.03 36 35 155 +5
28AUG26 5.75 P 0.00 0.00 0.00 0.15 +0.05 36 0 63 0
28AUG26 6.00 P 0.00 0.00 0.00 0.23 +0.06 36 0 67 0
28AUG26 6.25 P 0.30 0.30 0.30 0.33 +0.08 36 10 78 +10
28AUG26 6.50 P 0.00 0.00 0.00 0.46 +0.10 36 0 73 0
28AUG26 6.75 P 0.00 0.00 0.00 0.61 +0.13 35 0 25 0
28AUG26 7.00 P 0.00 0.00 0.00 0.78 +0.15 35 0 52 0
28AUG26 7.25 P 0.00 0.00 0.00 0.99 +0.19 37 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.19 +0.19 36 0 71 0
28AUG26 7.75 P 0.00 0.00 0.00 1.41 +0.18 36 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.65 +0.21 38 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.89 +0.22 39 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.13 +0.25 40 0 50 0
28AUG26 8.75 P 0.00 0.00 0.00 2.40 +0.30 49 0 300 0
28AUG26 9.00 P 0.00 0.00 0.00 2.61 +0.24 0 0 200 0
28AUG26 9.25 P 0.00 0.00 0.00 2.86 +0.25 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.11 +0.26 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.36 +0.26 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 40 0 19 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 38 0 37 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 29 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.02 0.00 33 0 150 0
29SEP26 4.90 P 0.00 0.00 0.00 0.03 0.00 33 0 243 0
29SEP26 5.00 P 0.00 0.00 0.00 0.04 0.00 34 0 177 0
29SEP26 5.25 P 0.00 0.00 0.00 0.08 +0.02 35 0 210 0
29SEP26 5.50 P 0.00 0.00 0.00 0.13 +0.03 35 0 180 0
29SEP26 5.75 P 0.17 0.17 0.17 0.20 +0.05 35 130 1,490 -130
29SEP26 6.00 P 0.25 0.25 0.25 0.28 +0.06 34 30 1,577 -6
29SEP26 6.25 P 0.00 0.00 0.00 0.39 +0.08 35 0 1,878 0
29SEP26 6.50 P 0.49 0.49 0.49 0.52 +0.10 35 1 235 +1
29SEP26 6.75 P 0.00 0.00 0.00 0.66 +0.11 34 0 202 0
29SEP26 7.00 P 0.00 0.00 0.00 0.83 +0.14 34 0 70 0
29SEP26 7.25 P 0.00 0.00 0.00 1.03 +0.17 35 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.22 +0.18 34 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 1.44 +0.18 35 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 1.67 +0.19 36 0 1,947 0
29SEP26 8.25 P 0.00 0.00 0.00 1.91 +0.21 38 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 2.14 +0.21 37 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.40 +0.25 42 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.61 +0.22 0 0 228 0
29SEP26 9.25 P 0.00 0.00 0.00 2.86 +0.24 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.12 +0.26 41 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.36 +0.26 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
30DEC26 4.30 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.03 +0.01 32 0 12 0
30DEC26 4.50 P 0.00 0.00 0.00 0.04 +0.01 33 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.05 +0.01 33 0 51 0
30DEC26 4.70 P 0.00 0.00 0.00 0.06 +0.01 33 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.07 +0.01 33 0 33 0
30DEC26 4.90 P 0.00 0.00 0.00 0.08 +0.01 32 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.10 +0.02 33 0 136 0
30DEC26 5.25 P 0.00 0.00 0.00 0.15 +0.02 33 0 16 0
30DEC26 5.50 P 0.17 0.17 0.17 0.21 +0.03 32 2 127 0
30DEC26 5.75 P 0.24 0.24 0.24 0.29 +0.04 32 3 63 0
30DEC26 6.00 P 0.00 0.00 0.00 0.39 +0.06 32 0 28 0
30DEC26 6.25 P 0.00 0.00 0.00 0.50 +0.07 32 0 60 0
30DEC26 6.50 P 0.00 0.00 0.00 0.63 +0.08 32 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.78 +0.10 32 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 0.92 +0.10 31 0 110 0
30DEC26 7.25 P 0.00 0.00 0.00 1.15 +0.17 34 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 1.36 +0.18 36 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.54 +0.17 35 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.74 +0.18 34 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 1.95 +0.17 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.17 +0.18 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.40 +0.19 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.62 +0.19 30 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.86 +0.20 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.12 +0.23 34 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.39 +0.26 40 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.06 +0.01 32 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.07 +0.01 32 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.09 +0.02 33 0 65 0
30MAR27 4.70 P 0.00 0.00 0.00 0.10 +0.02 32 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.12 +0.02 32 0 25 0
30MAR27 4.90 P 0.00 0.00 0.00 0.13 +0.02 31 0 2 0
30MAR27 5.00 P 0.00 0.00 0.00 0.16 +0.02 32 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 0.21 +0.03 31 0 48 0
30MAR27 5.50 P 0.00 0.00 0.00 0.28 +0.04 31 0 101 0
30MAR27 5.75 P 0.00 0.00 0.00 0.37 +0.05 31 0 11 0
30MAR27 6.00 P 0.00 0.00 0.00 0.47 +0.06 31 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.59 +0.08 31 0 76 0
30MAR27 6.50 P 0.00 0.00 0.00 0.71 +0.08 31 0 154 0
30MAR27 6.75 P 0.00 0.00 0.00 0.88 +0.12 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.03 +0.10 32 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.22 +0.15 33 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.39 +0.16 32 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 1.57 +0.15 31 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 1.81 +0.20 34 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 2.00 +0.18 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.20 +0.15 32 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.43 +0.18 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.66 +0.18 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.89 +0.19 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.13 +0.20 32 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.39 +0.25 35 0 0 0
29JUN27 4.80 P 0.16 0.16 0.16 0.18 +0.02 33 10 35 +10
29JUN27 4.90 P 0.00 0.00 0.00 0.21 +0.03 33 0 20 0
29JUN27 5.00 P 0.19 0.19 0.19 0.23 +0.03 33 3 49 +3
29JUN27 5.25 P 0.00 0.00 0.00 0.30 +0.03 33 0 10 0
29JUN27 5.50 P 0.35 0.35 0.35 0.38 +0.04 33 10 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.48 +0.06 33 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.59 +0.07 33 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.71 +0.08 33 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.85 +0.10 33 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.00 +0.11 33 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.16 +0.13 33 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.34 +0.14 34 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.53 +0.19 35 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.68 +0.14 33 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.88 +0.15 34 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.08 +0.16 34 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.28 +0.14 33 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.50 +0.16 34 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.71 +0.15 33 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.94 +0.17 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.17 +0.19 34 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.40 +0.20 34 0 0 0
TOTAL PUT 865 29,555 +369
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$ 146.70
29JUN26 21.00 C 0.00 0.00 0.00 125.72 -6.50 0 0 56 0
29JUN26 22.00 C 0.00 0.00 0.00 124.72 -6.50 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 123.72 -6.50 0 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 122.72 -6.51 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 121.87 -6.36 402 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 120.73 -6.50 276 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 119.74 -6.49 298 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 118.71 -6.52 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 117.73 -6.50 233 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 116.73 -6.50 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 115.73 -6.50 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 114.73 -6.50 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 113.73 -6.51 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 112.73 -6.51 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 111.74 -6.50 233 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 110.74 -6.50 225 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 109.74 -6.50 215 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 108.74 -6.50 205 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 107.95 -6.29 318 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 106.74 -6.50 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 105.74 -6.50 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 104.74 -6.51 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 103.96 -6.29 297 0 11 0
29JUN26 44.00 C 0.00 0.00 0.00 102.74 -6.51 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 101.75 -6.50 193 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 100.75 -6.50 186 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 99.75 -6.50 178 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 98.73 -6.52 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 97.73 -6.52 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 96.75 -6.50 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 94.25 -6.51 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 91.76 -6.50 161 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 89.26 -6.50 145 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 86.76 -6.51 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 84.22 -6.55 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 81.85 -6.42 178 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 79.27 -6.50 121 0 35 0
29JUN26 70.00 C 0.00 0.00 0.00 76.77 -6.51 0 0 8 0
29JUN26 72.50 C 0.00 0.00 0.00 74.48 -6.30 176 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 71.78 -6.50 112 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 69.28 -6.50 100 0 35 0
29JUN26 80.00 C 0.00 0.00 0.00 66.78 -6.51 0 0 9 0
29JUN26 82.50 C 0.00 0.00 0.00 64.28 -6.51 0 0 42 0
29JUN26 85.00 C 0.00 0.00 0.00 61.79 -7.41 92 0 87 0
29JUN26 87.50 C 0.00 0.00 0.00 59.53 -6.27 136 0 43 0
29JUN26 90.00 C 0.00 0.00 0.00 56.80 -6.51 88 0 131 0
29JUN26 92.50 C 0.00 0.00 0.00 54.31 -6.51 88 0 26 0
29JUN26 95.00 C 0.00 0.00 0.00 51.83 -6.50 90 0 35 0
29JUN26 97.50 C 0.00 0.00 0.00 49.33 -6.46 84 0 17 0
29JUN26 100.00 C 0.00 0.00 0.00 46.88 -6.49 89 0 199 0
29JUN26 102.50 C 0.00 0.00 0.00 44.45 -6.46 91 0 12 0
29JUN26 105.00 C 0.00 0.00 0.00 43.20 -5.26 135 0 81 0
29JUN26 107.50 C 0.00 0.00 0.00 39.57 -6.31 89 0 57 0
29JUN26 110.00 C 0.00 0.00 0.00 36.91 -6.48 71 0 51 0
29JUN26 112.50 C 0.00 0.00 0.00 34.65 -6.59 81 0 26 0
29JUN26 115.00 C 0.00 0.00 0.00 32.04 -7.71 70 0 277 0
29JUN26 117.50 C 0.00 0.00 0.00 31.02 -5.25 105 0 87 0
29JUN26 120.00 C 0.00 0.00 0.00 27.34 -5.94 71 0 260 0
29JUN26 122.50 C 0.00 0.00 0.00 25.27 -5.86 76 0 109 0
29JUN26 125.00 C 0.00 0.00 0.00 23.87 -5.46 89 0 65 0
29JUN26 127.50 C 0.00 0.00 0.00 21.89 -5.95 89 0 119 0
29JUN26 130.00 C 0.00 0.00 0.00 20.00 -5.82 89 0 186 0
29JUN26 132.50 C 0.00 0.00 0.00 18.20 -5.67 89 0 140 0
29JUN26 135.00 C 0.00 0.00 0.00 16.50 -5.50 89 0 239 0
29JUN26 137.50 C 0.00 0.00 0.00 14.90 -5.32 89 0 49 0
29JUN26 140.00 C 0.00 0.00 0.00 13.00 -5.00 85 0 377 0
29JUN26 142.50 C 15.00 15.50 11.70 11.69 -5.23 86 4 9 -1
29JUN26 145.00 C 12.34 12.34 10.15 10.53 -4.88 87 2 78 0
29JUN26 147.50 C 0.00 0.00 0.00 9.27 -4.30 86 0 38 0
29JUN26 150.00 C 12.00 12.00 7.50 8.69 -3.75 91 35 152 +15
29JUN26 152.50 C 11.75 11.75 6.70 7.62 -3.83 90 10 104 +4
29JUN26 155.00 C 12.50 12.50 6.50 6.74 -3.59 90 12 61 0
29JUN26 157.50 C 0.00 0.00 0.00 5.90 -3.60 90 0 50 0
29JUN26 160.00 C 9.80 10.00 4.70 5.15 -3.35 90 44 116 +2
29JUN26 162.50 C 6.62 6.62 4.49 4.48 -3.10 90 4 120 +2
29JUN26 165.00 C 6.65 6.67 5.30 3.88 -2.86 90 3 76 0
29JUN26 167.50 C 3.26 3.26 3.26 3.35 -2.63 90 2 25 -2
29JUN26 170.00 C 6.95 6.95 2.98 2.89 -2.40 90 26 131 +14
29JUN26 172.50 C 5.86 5.86 4.56 2.48 -2.19 90 3 116 0
29JUN26 175.00 C 4.20 4.20 2.71 2.12 -1.99 89 2 44 0
29JUN26 177.50 C 3.84 3.84 2.50 1.81 -1.80 89 4 133 +2
29JUN26 180.00 C 3.90 3.90 3.10 1.54 -1.63 89 5 99 +1
29JUN26 182.50 C 2.94 3.05 2.71 1.30 -1.47 89 5 46 +1
29JUN26 185.00 C 2.70 2.70 2.70 1.10 -1.31 89 1 42 -1
29JUN26 187.50 C 4.03 4.03 2.27 0.90 -1.20 88 3 23 +1
29JUN26 190.00 C 2.70 2.70 1.51 0.78 -1.04 89 7 92 0
29JUN26 192.50 C 0.00 0.00 0.00 0.66 -0.92 89 0 20 0
29JUN26 195.00 C 1.35 1.35 1.29 0.55 -0.82 89 2 79 0
29JUN26 197.50 C 1.06 1.24 1.06 0.46 -0.72 89 4 50 -3
29JUN26 200.00 C 2.00 2.00 1.13 0.38 -0.64 89 8 256 -2
30JUL26 55.00 C 0.00 0.00 0.00 91.89 -6.51 84 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 89.40 -6.51 83 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 86.92 -6.50 89 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 84.43 -6.51 86 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 81.95 -6.51 86 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 79.48 -6.50 87 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 77.01 -6.50 87 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 74.48 -6.56 76 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 71.85 -6.43 0 0 5 0
30JUL26 77.50 C 0.00 0.00 0.00 69.40 -6.74 0 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 67.02 -6.31 69 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 64.47 -6.35 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 62.18 -7.02 75 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 59.53 -6.58 57 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 56.93 -6.81 0 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 54.84 -6.51 70 0 4 0
30JUL26 95.00 C 0.00 0.00 0.00 52.54 -6.48 73 0 18 0
30JUL26 97.50 C 0.00 0.00 0.00 50.28 -6.70 74 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 48.17 -6.27 78 0 2 0
30JUL26 102.50 C 0.00 0.00 0.00 45.86 -6.60 76 0 15 0
30JUL26 105.00 C 0.00 0.00 0.00 43.45 -6.81 73 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 41.64 -6.48 78 0 1 0
30JUL26 110.00 C 0.00 0.00 0.00 39.37 -6.65 76 0 19 0
30JUL26 112.50 C 0.00 0.00 0.00 37.51 -6.45 78 0 1 0
30JUL26 115.00 C 0.00 0.00 0.00 35.63 -6.17 78 0 32 0
30JUL26 117.50 C 0.00 0.00 0.00 33.86 -6.17 79 0 54 0
30JUL26 120.00 C 0.00 0.00 0.00 32.14 -6.43 80 0 62 0
30JUL26 122.50 C 0.00 0.00 0.00 30.49 -5.87 81 0 20 0
30JUL26 125.00 C 0.00 0.00 0.00 28.89 -5.72 82 0 17 0
30JUL26 127.50 C 0.00 0.00 0.00 27.35 -5.57 82 0 21 0
30JUL26 130.00 C 0.00 0.00 0.00 25.87 -5.07 83 0 36 0
30JUL26 132.50 C 0.00 0.00 0.00 24.44 -5.31 83 0 35 0
30JUL26 135.00 C 0.00 0.00 0.00 23.79 -4.46 87 0 35 0
30JUL26 137.50 C 0.00 0.00 0.00 22.45 -4.38 87 0 49 0
30JUL26 140.00 C 0.00 0.00 0.00 21.16 -4.33 87 0 86 0
30JUL26 142.50 C 0.00 0.00 0.00 19.41 -4.84 85 0 88 0
30JUL26 145.00 C 0.00 0.00 0.00 18.31 -4.51 85 0 110 0
30JUL26 147.50 C 17.66 17.66 17.66 17.29 -4.60 86 1 29 +1
30JUL26 150.00 C 16.80 16.80 16.80 16.59 -4.14 87 4 69 -1
30JUL26 152.50 C 0.00 0.00 0.00 15.65 -4.05 88 0 6 0
30JUL26 155.00 C 18.80 18.80 18.80 14.71 -4.10 88 7 20 +1
30JUL26 157.50 C 14.40 14.40 14.40 13.99 -3.87 89 2 61 0
30JUL26 160.00 C 16.40 16.40 11.65 13.20 -3.80 89 3 55 +1
30JUL26 162.50 C 0.00 0.00 0.00 12.40 -3.67 89 0 21 0
30JUL26 165.00 C 0.00 0.00 0.00 11.61 -3.53 89 0 35 0
30JUL26 167.50 C 0.00 0.00 0.00 10.87 -3.39 89 0 114 0
30JUL26 170.00 C 0.00 0.00 0.00 10.16 -3.27 89 0 202 0
30JUL26 172.50 C 0.00 0.00 0.00 9.50 -3.14 89 0 62 0
30JUL26 175.00 C 8.90 8.90 8.90 8.88 -3.01 89 1 143 +1
30JUL26 177.50 C 0.00 0.00 0.00 8.29 -2.89 89 0 23 0
30JUL26 180.00 C 8.80 8.80 8.80 7.74 -2.77 89 1 40 0
30JUL26 182.50 C 0.00 0.00 0.00 7.22 -2.65 89 0 31 0
30JUL26 185.00 C 0.00 0.00 0.00 6.73 -2.54 88 0 8 0
30JUL26 187.50 C 0.00 0.00 0.00 6.28 -2.42 88 0 18 0
30JUL26 190.00 C 0.00 0.00 0.00 5.85 -2.31 88 0 2 0
30JUL26 192.50 C 0.00 0.00 0.00 5.45 -2.21 88 0 18 0
30JUL26 195.00 C 0.00 0.00 0.00 5.08 -2.10 88 0 22 0
30JUL26 197.50 C 0.00 0.00 0.00 4.72 -2.01 88 0 2 0
30JUL26 200.00 C 8.30 8.30 6.50 4.40 -1.91 88 5 35 -3
30JUL26 205.00 C 0.00 0.00 0.00 3.80 -1.74 88 0 95 0
28AUG26 85.00 C 0.00 0.00 0.00 62.66 -6.81 68 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 60.75 -6.55 76 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 58.16 -7.00 71 0 45 0
28AUG26 92.50 C 0.00 0.00 0.00 56.18 -6.80 75 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 54.19 -6.53 77 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 52.15 -5.96 78 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 49.89 -6.12 76 0 2 0
28AUG26 102.50 C 0.00 0.00 0.00 47.87 -6.08 76 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 45.72 -6.24 75 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 43.92 -6.27 76 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 42.16 -6.09 77 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 40.51 -5.94 78 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 39.17 -5.63 81 0 5 0
28AUG26 117.50 C 0.00 0.00 0.00 37.20 -5.60 79 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 35.64 -5.48 80 0 15 0
28AUG26 122.50 C 0.00 0.00 0.00 34.13 -5.35 80 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 32.85 -5.08 81 0 15 0
28AUG26 127.50 C 0.00 0.00 0.00 31.76 -4.68 83 0 2 0
28AUG26 130.00 C 0.00 0.00 0.00 30.00 -4.99 82 0 32 0
28AUG26 132.50 C 0.00 0.00 0.00 28.59 -4.99 82 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 27.32 -4.90 82 0 26 0
28AUG26 137.50 C 0.00 0.00 0.00 26.27 -4.64 83 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 25.35 -4.29 84 0 86 0
28AUG26 142.50 C 0.00 0.00 0.00 23.80 -4.68 82 0 35 0
28AUG26 145.00 C 0.00 0.00 0.00 22.75 -4.59 83 0 93 0
28AUG26 147.50 C 0.00 0.00 0.00 21.92 -4.40 84 0 30 0
28AUG26 150.00 C 0.00 0.00 0.00 21.10 -4.33 85 0 16 0
28AUG26 152.50 C 0.00 0.00 0.00 20.19 -4.25 85 0 2 0
28AUG26 155.00 C 0.00 0.00 0.00 19.36 -4.30 85 0 40 0
28AUG26 157.50 C 0.00 0.00 0.00 18.59 -4.16 86 0 16 0
28AUG26 160.00 C 18.10 18.10 18.10 17.84 -3.97 86 1 32 +1
28AUG26 162.50 C 17.15 17.15 17.15 17.11 -3.92 87 1 32 +1
28AUG26 165.00 C 16.39 16.39 16.39 16.42 -3.79 87 10 27 0
28AUG26 167.50 C 0.00 0.00 0.00 15.63 -3.78 87 0 15 0
28AUG26 170.00 C 0.00 0.00 0.00 14.88 -3.74 87 0 66 0
28AUG26 172.50 C 0.00 0.00 0.00 14.16 -3.64 87 0 15 0
28AUG26 175.00 C 0.00 0.00 0.00 13.08 -3.93 85 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 12.82 -3.44 87 0 0 0
28AUG26 180.00 C 0.00 0.00 0.00 11.84 -3.69 85 0 11 0
28AUG26 182.50 C 0.00 0.00 0.00 11.60 -3.24 87 0 15 0
28AUG26 185.00 C 0.00 0.00 0.00 11.03 -3.14 87 0 10 0
28AUG26 187.50 C 0.00 0.00 0.00 10.48 -3.05 87 0 15 0
28AUG26 190.00 C 0.00 0.00 0.00 9.97 -2.95 87 0 76 0
28AUG26 192.50 C 0.00 0.00 0.00 9.47 -2.87 86 0 1 0
28AUG26 195.00 C 0.00 0.00 0.00 9.00 -2.78 86 0 15 0
28AUG26 197.50 C 0.00 0.00 0.00 8.56 -2.68 86 0 29 0
28AUG26 200.00 C 9.50 9.50 9.50 7.89 -2.84 85 1 20 0
28AUG26 205.00 C 0.00 0.00 0.00 7.34 -2.43 86 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 110.01 -6.50 84 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 109.02 -6.50 84 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 108.03 -6.50 83 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 107.04 -6.50 82 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 106.05 -6.50 82 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 105.06 -6.50 81 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 104.08 -6.50 83 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 103.09 -6.50 82 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 102.10 -6.50 81 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 101.12 -6.13 82 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 100.13 -6.51 81 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 99.15 -6.50 82 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 98.17 -6.50 82 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 97.19 -6.50 82 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 94.75 -6.01 82 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 92.32 -6.08 82 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 89.90 -6.49 82 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 86.92 -6.51 0 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 84.61 -6.42 0 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 82.72 -6.10 81 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 80.14 -6.26 75 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 77.67 -6.35 72 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 75.02 -6.83 63 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 72.79 -6.62 68 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 70.34 -6.37 66 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 68.75 -6.34 78 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 66.21 -5.99 73 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 64.11 -6.16 75 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 61.77 -6.09 73 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 59.77 -6.10 74 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 57.85 -6.21 76 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 55.70 -6.09 75 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 54.25 -5.46 78 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 51.95 -5.46 76 0 293 0
29SEP26 102.50 C 0.00 0.00 0.00 50.07 -5.60 76 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 48.31 -5.63 77 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 46.16 -5.87 75 0 21 0
29SEP26 110.00 C 0.00 0.00 0.00 45.02 -5.17 78 0 12 0
29SEP26 112.50 C 0.00 0.00 0.00 43.48 -5.20 78 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 41.37 -6.10 76 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 39.86 -5.96 77 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 38.96 -4.79 79 0 16 0
29SEP26 122.50 C 0.00 0.00 0.00 36.98 -5.28 77 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 35.60 -5.67 78 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 34.38 -5.11 78 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 32.99 -5.22 78 0 175 0
29SEP26 132.50 C 0.00 0.00 0.00 31.76 -5.02 79 0 63 0
29SEP26 135.00 C 0.00 0.00 0.00 31.03 -4.52 80 0 125 0
29SEP26 137.50 C 0.00 0.00 0.00 29.76 -4.54 80 0 100 0
29SEP26 140.00 C 0.00 0.00 0.00 29.22 -3.91 82 0 11 0
29SEP26 142.50 C 0.00 0.00 0.00 27.20 -4.73 79 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 26.22 -4.82 80 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 25.36 -4.49 80 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 24.66 -4.32 81 0 141 0
29SEP26 152.50 C 0.00 0.00 0.00 23.81 -4.20 82 0 1 0
29SEP26 155.00 C 0.00 0.00 0.00 22.82 -4.52 82 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 22.16 -4.21 82 0 14 0
29SEP26 160.00 C 0.00 0.00 0.00 21.24 -4.29 82 0 39 0
29SEP26 162.50 C 21.53 21.53 21.53 20.51 -4.19 83 15 56 0
29SEP26 165.00 C 0.00 0.00 0.00 20.08 -3.82 84 0 25 0
29SEP26 167.50 C 0.00 0.00 0.00 19.28 -3.85 84 0 1 0
29SEP26 170.00 C 21.90 21.90 17.61 18.51 -3.89 84 17 19 +17
29SEP26 172.50 C 0.00 0.00 0.00 17.76 -3.65 84 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 17.05 -3.76 84 0 33 0
29SEP26 177.50 C 0.00 0.00 0.00 16.37 -3.66 84 0 22 0
29SEP26 180.00 C 0.00 0.00 0.00 15.71 -3.58 83 0 27 0
29SEP26 182.50 C 0.00 0.00 0.00 15.07 -3.50 83 0 24 0
29SEP26 185.00 C 0.00 0.00 0.00 14.46 -3.42 83 0 38 0
29SEP26 187.50 C 0.00 0.00 0.00 13.88 -3.33 83 0 186 0
29SEP26 190.00 C 0.00 0.00 0.00 13.32 -3.25 83 0 110 0
29SEP26 192.50 C 0.00 0.00 0.00 12.78 -3.17 83 0 33 0
29SEP26 195.00 C 0.00 0.00 0.00 12.26 -3.09 83 0 4 0
29SEP26 197.50 C 0.00 0.00 0.00 11.76 -3.02 83 0 0 0
29SEP26 200.00 C 14.00 14.00 14.00 11.29 -2.93 83 1 107 -1
29SEP26 205.00 C 0.00 0.00 0.00 10.39 -2.79 83 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 9.56 -2.64 83 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 8.80 -2.50 83 0 0 0
29SEP26 220.00 C 10.28 10.28 10.28 8.10 -2.37 83 1 1 +1
29SEP26 225.00 C 0.00 0.00 0.00 7.45 -2.25 83 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 6.86 -2.12 83 0 9 0
29SEP26 235.00 C 0.00 0.00 0.00 6.31 -2.01 83 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 99.15 -6.55 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 98.17 -6.58 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 97.27 -6.46 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 95.23 -6.19 66 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 92.43 -6.64 0 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 90.69 -6.25 70 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 88.44 -6.28 71 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 86.13 -6.17 71 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 83.89 -5.87 71 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 81.41 -6.43 68 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 79.55 -6.08 71 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 77.36 -5.93 71 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 74.92 -6.43 68 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 73.17 -6.09 71 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 70.90 -6.27 70 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 68.93 -6.09 70 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 67.10 -5.98 71 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 65.06 -6.18 70 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 63.20 -5.95 70 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 61.39 -5.91 71 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 59.49 -5.88 70 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 57.89 -5.62 71 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 56.67 -5.25 73 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 55.08 -5.47 73 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 52.98 -5.62 71 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 51.94 -5.24 73 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 50.35 -5.26 73 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 48.64 -5.26 72 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 47.30 -5.15 73 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 45.96 -4.95 73 0 0 0
30DEC26 120.00 C 45.00 45.00 44.00 45.65 -3.74 76 2 120 0
30DEC26 122.50 C 0.00 0.00 0.00 43.60 -4.42 74 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 42.41 -4.75 74 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 40.96 -4.93 74 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 39.98 -4.64 74 0 5 0
30DEC26 132.50 C 0.00 0.00 0.00 38.55 -4.54 74 0 20 0
30DEC26 135.00 C 0.00 0.00 0.00 37.59 -4.35 74 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 36.49 -4.43 74 0 20 0
30DEC26 140.00 C 0.00 0.00 0.00 35.39 -4.68 74 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 34.10 -4.87 74 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 33.19 -4.49 74 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 32.29 -4.42 74 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 31.44 -4.69 74 0 197 0
30DEC26 152.50 C 0.00 0.00 0.00 30.62 -4.60 75 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 29.82 -4.52 75 0 30 0
30DEC26 157.50 C 0.00 0.00 0.00 29.05 -4.45 75 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 28.31 -4.37 76 0 90 0
30DEC26 162.50 C 0.00 0.00 0.00 27.60 -4.29 76 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 26.60 -4.53 75 0 3 0
30DEC26 167.50 C 0.00 0.00 0.00 26.57 -3.83 77 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 25.90 -3.79 77 0 29 0
30DEC26 172.50 C 0.00 0.00 0.00 25.14 -3.58 77 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 24.41 -3.59 77 0 1 0
30DEC26 177.50 C 0.00 0.00 0.00 23.70 -3.79 77 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 23.00 -3.74 77 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 22.33 -3.67 77 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 21.68 -3.61 77 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 21.05 -3.54 77 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 20.44 -3.48 77 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 19.85 -3.41 77 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 19.28 -3.34 77 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 18.72 -3.28 77 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 18.18 -3.22 77 0 3 0
30DEC26 205.00 C 0.00 0.00 0.00 17.14 -3.11 77 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 16.17 -3.00 77 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 15.26 -2.88 77 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 14.40 -2.77 77 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 13.59 -2.67 77 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 12.83 -2.57 77 0 30 0
30DEC26 235.00 C 0.00 0.00 0.00 12.12 -2.46 77 0 3 0
30MAR27 55.00 C 0.00 0.00 0.00 94.38 -5.71 73 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 92.22 -5.65 73 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 89.48 -6.52 67 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 88.01 -5.53 73 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 85.96 -5.47 73 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 83.94 -5.85 73 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 81.96 -5.29 73 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 79.12 -6.11 68 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 78.12 -5.12 73 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 76.25 -5.04 73 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 74.42 -4.95 73 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 72.63 -4.87 73 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 70.88 -4.77 73 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 67.97 -6.12 68 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 66.14 -6.52 68 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 65.09 -5.84 70 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 62.82 -6.14 68 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 61.54 -5.78 69 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 60.25 -5.46 70 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 58.50 -5.91 69 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 57.52 -5.28 71 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 55.66 -5.42 70 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 54.53 -5.10 70 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 52.88 -5.34 70 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 51.53 -5.07 70 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 50.71 -4.79 71 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 49.37 -4.95 71 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 48.05 -5.04 71 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 46.96 -4.73 71 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 45.85 -4.72 71 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 44.58 -4.65 71 0 1 0
30MAR27 132.50 C 0.00 0.00 0.00 44.01 -4.10 72 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 42.73 -4.58 72 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 41.69 -4.50 72 0 32 0
30MAR27 140.00 C 0.00 0.00 0.00 41.04 -4.25 72 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 39.85 -4.40 72 0 18 0
30MAR27 145.00 C 0.00 0.00 0.00 39.03 -4.26 72 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 38.21 -4.21 73 0 15 0
30MAR27 150.00 C 0.00 0.00 0.00 37.41 -4.06 73 0 2 0
30MAR27 152.50 C 0.00 0.00 0.00 36.57 -4.24 73 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 35.78 -4.18 73 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 35.20 -3.94 74 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 34.28 -3.83 74 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 33.56 -3.78 74 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 33.05 -3.86 74 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 32.08 -3.65 74 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 31.50 -3.74 74 0 152 0
30MAR27 172.50 C 0.00 0.00 0.00 30.95 -3.20 75 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 30.21 -3.89 74 0 15 0
30MAR27 177.50 C 0.00 0.00 0.00 29.50 -3.76 74 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 28.81 -3.53 74 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 28.13 -3.59 74 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 27.47 -3.65 74 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 26.83 -3.73 74 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 26.20 -3.77 74 0 3 0
30MAR27 192.50 C 0.00 0.00 0.00 25.59 -3.81 74 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 57.08 -4.28 72 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 55.89 -4.23 72 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 54.71 -4.18 72 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 52.50 -4.75 70 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 51.35 -5.36 70 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 50.31 -5.30 70 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 50.23 -4.30 72 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 48.34 -5.07 70 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 47.13 -5.38 70 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 46.74 -4.74 71 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 45.70 -4.94 71 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 44.58 -5.13 71 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 43.75 -5.07 71 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 42.94 -4.60 71 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 42.15 -4.84 71 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 41.44 -4.72 71 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 40.70 -4.66 71 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 39.98 -4.57 72 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 39.28 -4.51 72 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 38.59 -4.46 72 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 38.13 -4.22 73 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 37.48 -4.14 73 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 36.85 -4.08 73 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 36.46 -3.80 74 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 35.67 -3.94 73 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 35.13 -3.86 74 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 34.43 -3.76 73 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 33.81 -3.95 73 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 33.15 -3.84 73 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 32.49 -3.99 73 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 31.82 -4.00 73 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 31.16 -4.00 73 0 1 0
TOTAL CALL 259 12,275 +52
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 337 0 79 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 329 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 321 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 314 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 307 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 300 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 294 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 288 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 276 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 249 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 235 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 231 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 227 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 223 0 4 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 219 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 215 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 207 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 203 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 196 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 193 0 6 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 189 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 0.00 165 0 7 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 158 0 82 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 151 0 19 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 144 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 138 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 132 0 62 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 126 0 20 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 120 0 94 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 114 0 103 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 109 0 37 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 104 0 140 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 99 0 179 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 94 0 80 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 89 0 73 0
29JUN26 92.50 P 0.00 0.00 0.00 0.02 0.00 90 0 378 0
29JUN26 95.00 P 0.00 0.00 0.00 0.03 0.00 89 0 97 0
29JUN26 97.50 P 0.00 0.00 0.00 0.05 0.00 89 0 32 0
29JUN26 100.00 P 0.00 0.00 0.00 0.08 +0.01 89 0 94 0
29JUN26 102.50 P 0.00 0.00 0.00 0.12 +0.02 89 0 31 0
29JUN26 105.00 P 0.15 0.15 0.15 0.18 +0.03 89 1 77 +1
29JUN26 107.50 P 0.20 0.20 0.20 0.25 +0.03 88 10 261 0
29JUN26 110.00 P 0.40 0.46 0.40 0.36 +0.06 88 18 161 +6
29JUN26 112.50 P 0.00 0.00 0.00 0.50 +0.10 88 0 48 0
29JUN26 115.00 P 0.36 0.59 0.36 0.68 +0.14 88 17 305 -2
29JUN26 117.50 P 0.78 0.78 0.78 0.92 +0.19 88 2 68 +2
29JUN26 120.00 P 0.70 1.30 0.70 1.19 +0.24 88 22 399 -10
29JUN26 122.50 P 1.58 1.58 1.50 1.57 +0.35 88 2 29 0
29JUN26 125.00 P 1.15 2.28 1.15 1.99 +0.43 88 13 225 -4
29JUN26 127.50 P 1.50 3.05 1.50 2.49 +0.56 87 9 273 -1
29JUN26 130.00 P 1.93 3.40 1.93 3.09 +0.67 87 31 682 -2
29JUN26 132.50 P 2.37 3.80 2.37 3.76 +0.84 87 5 81 +3
29JUN26 135.00 P 2.40 5.34 2.40 4.55 +0.98 87 28 151 +4
29JUN26 137.50 P 3.35 6.16 3.35 5.55 +1.33 89 21 50 +10
29JUN26 140.00 P 4.40 7.20 4.40 6.60 +1.56 89 21 165 -6
29JUN26 142.50 P 7.50 7.60 7.50 7.80 +1.93 90 2 73 +1
29JUN26 145.00 P 6.09 8.92 6.00 9.08 +2.21 90 14 473 -4
29JUN26 147.50 P 9.05 11.45 9.05 10.44 +2.53 91 4 72 0
29JUN26 150.00 P 8.20 13.50 8.20 11.96 +2.76 92 22 93 -7
29JUN26 152.50 P 10.48 13.72 10.48 13.49 +2.95 92 7 47 0
29JUN26 155.00 P 0.00 0.00 0.00 15.16 +2.98 93 0 81 0
29JUN26 157.50 P 12.50 16.20 12.50 16.38 +2.69 89 5 41 +1
29JUN26 160.00 P 14.45 20.00 14.45 18.18 +2.92 89 3 64 0
29JUN26 162.50 P 0.00 0.00 0.00 19.99 +2.98 89 0 50 0
29JUN26 165.00 P 0.00 0.00 0.00 21.94 +3.77 89 0 25 0
29JUN26 167.50 P 0.00 0.00 0.00 23.90 +3.93 89 0 10 0
29JUN26 170.00 P 21.00 21.50 21.00 25.97 +4.20 89 2 24 +2
29JUN26 172.50 P 0.00 0.00 0.00 28.90 +4.50 99 0 116 0
29JUN26 175.00 P 0.00 0.00 0.00 31.13 +4.72 101 0 6 0
29JUN26 177.50 P 0.00 0.00 0.00 33.40 +4.94 103 0 16 0
29JUN26 180.00 P 0.00 0.00 0.00 35.69 +5.07 105 0 1 0
29JUN26 182.50 P 0.00 0.00 0.00 37.99 +5.21 106 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 40.41 +5.51 109 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 42.63 +5.35 109 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 45.25 +5.70 115 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 47.30 +5.40 111 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 49.74 +5.47 113 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 51.82 +5.53 108 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 55.16 +6.40 128 0 150 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 94 0 10 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 86 0 21 0
30JUL26 62.50 P 0.00 0.00 0.00 0.02 0.00 87 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.03 0.00 87 0 1 0
30JUL26 67.50 P 0.00 0.00 0.00 0.05 0.00 88 0 2 0
30JUL26 70.00 P 0.00 0.00 0.00 0.08 +0.01 89 0 2 0
30JUL26 72.50 P 0.00 0.00 0.00 0.11 +0.02 88 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.15 +0.02 88 0 93 0
30JUL26 77.50 P 0.00 0.00 0.00 0.21 +0.03 88 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 0.28 +0.04 88 0 20 0
30JUL26 82.50 P 0.00 0.00 0.00 0.36 +0.04 87 0 52 0
30JUL26 85.00 P 0.00 0.00 0.00 0.46 +0.07 87 0 33 0
30JUL26 87.50 P 0.00 0.00 0.00 0.60 +0.10 87 0 100 0
30JUL26 90.00 P 0.00 0.00 0.00 0.74 +0.10 87 0 61 0
30JUL26 92.50 P 0.00 0.00 0.00 0.95 +0.16 87 0 34 0
30JUL26 95.00 P 0.00 0.00 0.00 1.20 +0.21 87 0 35 0
30JUL26 97.50 P 0.00 0.00 0.00 1.43 +0.22 87 0 61 0
30JUL26 100.00 P 1.36 1.36 1.36 1.73 +0.27 87 2 129 0
30JUL26 102.50 P 0.00 0.00 0.00 2.06 +0.30 87 0 46 0
30JUL26 105.00 P 0.00 0.00 0.00 2.47 +0.41 86 0 80 0
30JUL26 107.50 P 0.00 0.00 0.00 2.88 +0.41 86 0 29 0
30JUL26 110.00 P 0.00 0.00 0.00 3.39 +0.51 86 0 75 0
30JUL26 112.50 P 0.00 0.00 0.00 3.93 +0.60 86 0 41 0
30JUL26 115.00 P 0.00 0.00 0.00 4.48 +0.61 86 0 84 0
30JUL26 117.50 P 0.00 0.00 0.00 5.18 +0.76 86 0 19 0
30JUL26 120.00 P 5.21 6.10 5.21 5.87 +0.85 86 4 29 +4
30JUL26 122.50 P 0.00 0.00 0.00 6.60 +0.88 86 0 16 0
30JUL26 125.00 P 5.89 7.05 5.89 7.47 +1.05 86 7 107 +7
30JUL26 127.50 P 0.00 0.00 0.00 8.34 +1.17 86 0 148 0
30JUL26 130.00 P 0.00 0.00 0.00 9.22 +1.18 86 0 30 0
30JUL26 132.50 P 0.00 0.00 0.00 10.28 +1.36 86 0 64 0
30JUL26 135.00 P 9.17 9.50 9.17 11.40 +1.60 86 2 146 0
30JUL26 137.50 P 10.51 10.63 10.51 12.65 +1.80 87 2 137 +2
30JUL26 140.00 P 11.45 15.00 11.42 13.95 +2.04 87 21 124 0
30JUL26 142.50 P 0.00 0.00 0.00 15.38 +2.37 88 0 35 0
30JUL26 145.00 P 13.95 13.95 13.95 16.80 +2.53 88 1 16 +1
30JUL26 147.50 P 0.00 0.00 0.00 18.32 +2.77 89 0 17 0
30JUL26 150.00 P 17.80 17.80 16.80 19.65 +2.63 88 3 27 +3
30JUL26 152.50 P 0.00 0.00 0.00 21.33 +2.92 89 0 28 0
30JUL26 155.00 P 0.00 0.00 0.00 22.99 +3.08 90 0 7 0
30JUL26 157.50 P 0.00 0.00 0.00 24.68 +3.23 91 0 36 0
30JUL26 160.00 P 0.00 0.00 0.00 26.43 +3.39 91 0 23 0
30JUL26 162.50 P 0.00 0.00 0.00 28.12 +3.42 91 0 1 0
30JUL26 165.00 P 0.00 0.00 0.00 29.93 +3.60 92 0 17 0
30JUL26 167.50 P 0.00 0.00 0.00 31.78 +3.63 92 0 17 0
30JUL26 170.00 P 0.00 0.00 0.00 33.68 +3.72 92 0 60 0
30JUL26 172.50 P 0.00 0.00 0.00 35.59 +3.89 93 0 15 0
30JUL26 175.00 P 0.00 0.00 0.00 37.49 +3.86 93 0 543 0
30JUL26 177.50 P 0.00 0.00 0.00 39.48 +3.79 94 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 41.28 +3.69 93 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 43.60 +4.10 95 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 45.66 +4.25 95 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 47.74 +4.27 95 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 49.85 +4.48 96 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 51.83 +4.23 95 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 54.31 +4.65 98 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 56.50 +4.74 98 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 58.74 +4.79 99 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 63.34 +5.00 101 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 1.41 +0.16 85 0 2 0
28AUG26 87.50 P 0.00 0.00 0.00 1.66 +0.18 85 0 1 0
28AUG26 90.00 P 0.00 0.00 0.00 1.98 +0.21 85 0 3 0
28AUG26 92.50 P 0.00 0.00 0.00 2.36 +0.27 85 0 1 0
28AUG26 95.00 P 0.00 0.00 0.00 2.81 +0.40 85 0 4 0
28AUG26 97.50 P 0.00 0.00 0.00 3.25 +0.42 85 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 3.70 +0.44 85 0 45 0
28AUG26 102.50 P 0.00 0.00 0.00 4.28 +0.58 85 0 49 0
28AUG26 105.00 P 0.00 0.00 0.00 4.87 +0.64 85 0 31 0
28AUG26 107.50 P 0.00 0.00 0.00 5.29 +0.49 84 0 1 0
28AUG26 110.00 P 0.00 0.00 0.00 5.99 +0.62 84 0 94 0
28AUG26 112.50 P 0.00 0.00 0.00 6.72 +0.72 84 0 0 0
28AUG26 115.00 P 5.50 5.50 5.50 7.44 +0.71 84 2 35 0
28AUG26 117.50 P 0.00 0.00 0.00 8.24 +0.78 84 0 15 0
28AUG26 120.00 P 0.00 0.00 0.00 9.14 +0.94 84 0 24 0
28AUG26 122.50 P 0.00 0.00 0.00 10.05 +1.01 84 0 5 0
28AUG26 125.00 P 0.00 0.00 0.00 10.95 +1.00 84 0 15 0
28AUG26 127.50 P 0.00 0.00 0.00 11.98 +1.12 84 0 25 0
28AUG26 130.00 P 11.50 11.50 11.50 13.07 +1.30 84 2 23 -2
28AUG26 132.50 P 0.00 0.00 0.00 14.16 +1.35 83 0 23 0
28AUG26 135.00 P 0.00 0.00 0.00 15.42 +1.52 84 0 22 0
28AUG26 137.50 P 0.00 0.00 0.00 16.75 +1.75 84 0 48 0
28AUG26 140.00 P 15.40 17.80 15.40 18.08 +1.98 84 17 92 +15
28AUG26 142.50 P 0.00 0.00 0.00 19.53 +2.26 85 0 81 0
28AUG26 145.00 P 0.00 0.00 0.00 21.03 +2.41 86 0 26 0
28AUG26 147.50 P 0.00 0.00 0.00 22.59 +2.58 86 0 7 0
28AUG26 150.00 P 0.00 0.00 0.00 24.10 +2.66 86 0 90 0
28AUG26 152.50 P 0.00 0.00 0.00 25.76 +2.85 87 0 2 0
28AUG26 155.00 P 0.00 0.00 0.00 27.42 +2.97 87 0 1 0
28AUG26 157.50 P 0.00 0.00 0.00 28.87 +2.85 87 0 36 0
28AUG26 160.00 P 0.00 0.00 0.00 30.47 +2.81 87 0 36 0
28AUG26 162.50 P 0.00 0.00 0.00 32.60 +3.28 89 0 40 0
28AUG26 165.00 P 0.00 0.00 0.00 34.21 +3.09 88 0 15 0
28AUG26 167.50 P 0.00 0.00 0.00 36.02 +3.28 88 0 15 0
28AUG26 170.00 P 0.00 0.00 0.00 38.00 +3.49 90 0 5 0
28AUG26 172.50 P 0.00 0.00 0.00 39.86 +3.55 90 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 41.79 +3.65 90 0 16 0
28AUG26 177.50 P 0.00 0.00 0.00 43.72 +3.71 90 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 45.65 +3.51 91 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 47.58 +3.77 91 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 49.54 +3.80 91 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 51.62 +3.97 92 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 53.70 +3.81 92 0 15 0
28AUG26 192.50 P 0.00 0.00 0.00 55.54 +3.69 91 0 15 0
28AUG26 195.00 P 0.00 0.00 0.00 57.70 +3.86 92 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 59.95 +4.02 93 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 62.07 +4.19 93 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 66.36 +4.17 94 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 85 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 81 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.02 0.00 79 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.03 0.00 80 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.04 0.00 81 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.05 0.00 82 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.06 0.00 82 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.07 0.00 82 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.08 0.00 82 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.12 +0.01 82 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.17 +0.01 82 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 0.23 +0.02 82 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.30 +0.02 82 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.40 +0.03 82 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 0.53 +0.05 82 0 42 0
29SEP26 67.50 P 0.00 0.00 0.00 0.67 +0.08 82 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 0.80 +0.05 82 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 0.96 +0.07 81 0 46 0
29SEP26 75.00 P 0.00 0.00 0.00 1.20 +0.09 81 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 1.43 +0.07 81 0 17 0
29SEP26 80.00 P 0.00 0.00 0.00 1.71 +0.11 81 0 38 0
29SEP26 82.50 P 0.00 0.00 0.00 2.10 +0.20 82 0 5 0
29SEP26 85.00 P 0.00 0.00 0.00 2.36 +0.12 81 0 31 0
29SEP26 87.50 P 0.00 0.00 0.00 2.75 +0.17 81 0 33 0
29SEP26 90.00 P 0.00 0.00 0.00 3.19 +0.30 81 0 349 0
29SEP26 92.50 P 0.00 0.00 0.00 3.64 +0.30 81 0 287 0
29SEP26 95.00 P 0.00 0.00 0.00 4.13 +0.35 81 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 4.71 +0.46 81 0 23 0
29SEP26 100.00 P 0.00 0.00 0.00 5.30 +0.46 81 0 68 0
29SEP26 102.50 P 0.00 0.00 0.00 5.89 +0.47 81 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 6.61 +0.59 81 0 21 0
29SEP26 107.50 P 0.00 0.00 0.00 7.35 +0.68 81 0 10 0
29SEP26 110.00 P 0.00 0.00 0.00 8.10 +0.68 81 0 33 0
29SEP26 112.50 P 0.00 0.00 0.00 8.85 +0.68 81 0 97 0
29SEP26 115.00 P 0.00 0.00 0.00 9.77 +0.85 81 0 61 0
29SEP26 117.50 P 0.00 0.00 0.00 10.70 +0.96 81 0 158 0
29SEP26 120.00 P 0.00 0.00 0.00 11.62 +0.95 80 0 187 0
29SEP26 122.50 P 0.00 0.00 0.00 12.55 +0.96 80 0 19 0
29SEP26 125.00 P 0.00 0.00 0.00 13.69 +1.16 81 0 34 0
29SEP26 127.50 P 0.00 0.00 0.00 14.75 +1.29 80 0 63 0
29SEP26 130.00 P 0.00 0.00 0.00 15.94 +1.38 80 0 263 0
29SEP26 132.50 P 0.00 0.00 0.00 17.21 +1.53 81 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 18.52 +1.72 81 0 20 0
29SEP26 137.50 P 0.00 0.00 0.00 19.86 +1.94 81 0 92 0
29SEP26 140.00 P 0.00 0.00 0.00 21.45 +2.30 82 0 27 0
29SEP26 142.50 P 0.00 0.00 0.00 22.90 +2.40 82 0 30 0
29SEP26 145.00 P 0.00 0.00 0.00 24.35 +2.46 83 0 19 0
29SEP26 147.50 P 0.00 0.00 0.00 25.81 +2.48 83 0 22 0
29SEP26 150.00 P 0.00 0.00 0.00 27.52 +2.72 83 0 15 0
29SEP26 152.50 P 0.00 0.00 0.00 29.14 +2.94 84 0 30 0
29SEP26 155.00 P 0.00 0.00 0.00 30.77 +2.94 84 0 35 0
29SEP26 157.50 P 0.00 0.00 0.00 32.18 +2.83 84 0 115 0
29SEP26 160.00 P 0.00 0.00 0.00 34.23 +3.10 85 0 98 0
29SEP26 162.50 P 0.00 0.00 0.00 35.46 +2.64 84 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 37.76 +3.42 85 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 39.54 +3.47 86 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 41.12 +3.29 85 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 42.69 +3.08 85 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 44.69 +3.26 85 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 46.83 +3.56 87 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 48.77 +3.74 87 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 50.72 +3.44 87 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 52.67 +3.64 87 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 54.62 +3.47 87 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 56.58 +3.75 87 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 58.61 +3.71 88 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 60.70 +3.71 88 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 62.80 +3.89 89 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 64.90 +3.90 89 0 1 0
29SEP26 205.00 P 0.00 0.00 0.00 69.11 +4.08 89 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 73.37 +4.02 90 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 77.82 +4.28 91 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 82.02 +4.24 91 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 86.62 +4.63 92 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 91.00 +4.44 92 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 95.47 +4.73 92 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.35 +0.03 76 0 7 0
30DEC26 49.00 P 0.00 0.00 0.00 0.40 +0.05 76 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.44 +0.05 75 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.57 +0.06 76 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.72 +0.08 76 0 4 0
30DEC26 57.50 P 0.00 0.00 0.00 0.90 +0.09 76 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 1.09 +0.09 76 0 7 0
30DEC26 62.50 P 0.00 0.00 0.00 1.35 +0.15 76 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.61 +0.15 76 0 8 0
30DEC26 67.50 P 0.00 0.00 0.00 1.89 +0.17 76 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 2.25 +0.24 76 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 2.54 +0.23 75 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 2.90 +0.24 75 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 3.37 +0.35 75 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 3.84 +0.35 75 0 42 0
30DEC26 82.50 P 0.00 0.00 0.00 4.32 +0.35 75 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.87 +0.42 75 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 5.48 +0.52 75 0 8 0
30DEC26 90.00 P 5.65 5.65 5.65 6.11 +0.53 75 1 16 +1
30DEC26 92.50 P 0.00 0.00 0.00 6.73 +0.53 75 0 3 0
30DEC26 95.00 P 0.00 0.00 0.00 7.43 +0.60 75 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 8.22 +0.76 75 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 9.00 +0.75 75 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 9.79 +0.75 74 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 10.59 +0.76 74 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 11.55 +0.93 74 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 12.52 +1.04 74 0 26 0
30DEC26 112.50 P 0.00 0.00 0.00 13.48 +1.03 74 0 11 0
30DEC26 115.00 P 0.00 0.00 0.00 14.45 +1.04 74 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 15.44 +1.06 74 0 18 0
30DEC26 120.00 P 15.05 15.05 15.05 16.60 +1.24 74 1 606 0
30DEC26 122.50 P 0.00 0.00 0.00 17.75 +1.39 74 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 18.91 +1.39 74 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 20.14 +1.46 74 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 21.48 +1.65 74 0 112 0
30DEC26 132.50 P 0.00 0.00 0.00 23.01 +2.02 75 0 23 0
30DEC26 135.00 P 0.00 0.00 0.00 24.37 +2.01 75 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 25.82 +2.25 75 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 27.26 +2.31 75 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 28.78 +2.42 76 0 2 0
30DEC26 145.00 P 0.00 0.00 0.00 30.27 +2.45 76 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 31.86 +2.55 76 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 33.48 +2.64 76 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 35.12 +2.72 76 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 36.80 +2.81 77 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 38.48 +2.87 77 0 25 0
30DEC26 160.00 P 0.00 0.00 0.00 39.84 +2.56 76 0 15 0
30DEC26 162.50 P 0.00 0.00 0.00 41.61 +2.65 77 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 43.41 +2.74 77 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 45.16 +2.61 77 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 46.97 +2.69 77 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 48.92 +2.83 78 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 50.79 +2.91 78 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 52.69 +2.99 78 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 54.56 +2.80 78 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 56.47 +2.89 79 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 58.40 +3.11 79 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 60.27 +3.07 79 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 62.20 +3.14 79 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 64.32 +3.27 79 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 66.40 +3.41 80 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 68.43 +3.47 80 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 70.37 +3.51 80 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 74.46 +3.56 80 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 78.66 +3.71 81 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 82.78 +3.74 81 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 87.02 +3.74 81 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 91.34 +3.94 82 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 95.66 +3.86 82 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 100.02 +4.09 82 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.49 +0.12 73 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 1.76 +0.11 73 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 2.08 +0.15 73 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 2.51 +0.17 73 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 2.84 +0.14 73 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 3.24 +0.20 73 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 3.65 +0.24 72 0 9 0
30MAR27 72.50 P 0.00 0.00 0.00 4.15 +0.29 72 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 4.65 +0.29 72 0 20 0
30MAR27 77.50 P 0.00 0.00 0.00 5.21 +0.34 72 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.85 +0.44 72 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 6.50 +0.44 72 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 7.15 +0.44 72 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 7.82 +0.46 72 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 8.63 +0.61 72 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 9.45 +0.64 72 0 6 0
30MAR27 95.00 P 0.00 0.00 0.00 10.26 +0.63 72 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 11.08 +0.64 72 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 11.95 +0.69 72 0 10 0
30MAR27 102.50 P 0.00 0.00 0.00 12.95 +0.86 72 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 13.95 +0.91 72 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 14.94 +0.90 71 0 522 0
30MAR27 110.00 P 15.70 15.70 15.70 15.94 +0.90 71 1 410 0
30MAR27 112.50 P 0.00 0.00 0.00 16.95 +0.91 71 0 1 0
30MAR27 115.00 P 0.00 0.00 0.00 18.09 +1.04 71 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 19.28 +1.22 71 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 20.46 +1.22 71 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 21.65 +1.22 71 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 22.84 +1.22 71 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 24.18 +1.37 71 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 25.56 +1.56 72 0 11 0
30MAR27 132.50 P 0.00 0.00 0.00 27.00 +1.80 72 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 28.43 +1.88 72 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 30.09 +2.22 72 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 31.60 +2.30 72 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 32.92 +2.16 72 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 34.59 +2.34 73 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 36.29 +2.51 73 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 37.83 +2.50 73 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 39.49 +2.57 73 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 41.17 +2.64 73 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 42.96 +2.79 73 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 44.56 +2.72 73 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 45.99 +2.46 73 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 47.90 +2.41 74 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 49.55 +2.30 74 0 152 0
30MAR27 170.00 P 0.00 0.00 0.00 51.95 +3.04 75 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 53.26 +2.67 74 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 55.09 +2.70 74 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 57.00 +2.98 74 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 58.97 +2.93 75 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 60.88 +2.97 75 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 62.70 +2.93 75 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 64.69 +3.05 75 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 66.62 +3.08 75 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 68.54 +2.75 76 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 21.61 +1.27 70 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 22.83 +1.27 70 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 24.05 +1.27 70 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 25.33 +1.33 70 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 26.72 +1.50 71 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 28.09 +1.54 71 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 29.57 +1.66 71 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 31.00 +1.70 71 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 32.61 +1.89 71 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 34.08 +2.04 71 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 35.63 +2.06 71 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 37.21 +2.14 72 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 38.81 +2.20 72 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 40.58 +2.41 72 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 42.24 +2.47 72 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 43.96 +2.58 72 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 45.67 +2.65 73 0 1 0
29JUN27 157.50 P 0.00 0.00 0.00 47.22 +2.54 72 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 48.71 +2.34 72 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 50.53 +2.45 72 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 52.29 +2.50 73 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 54.21 +2.65 73 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 55.81 +2.36 73 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 57.64 +2.40 73 0 15 0
29JUN27 175.00 P 0.00 0.00 0.00 59.58 +2.58 73 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 61.44 +2.58 73 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 63.32 +2.62 73 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 65.21 +2.70 73 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 67.06 +2.68 74 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 69.18 +2.92 74 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 70.92 +2.72 74 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 72.87 +2.81 74 0 0 0
TOTAL PUT 325 16,089 +25
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$ 4.51
29JUN26 3.70 C 0.00 0.00 0.00 0.82 -0.14 58 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.72 -0.14 51 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.63 -0.12 55 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.53 -0.12 47 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.44 -0.12 46 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.36 -0.12 47 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.29 -0.11 48 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.23 -0.11 49 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.18 -0.09 50 0 13 0
29JUN26 4.60 C 0.15 0.15 0.15 0.13 -0.09 49 2 13 +2
29JUN26 4.70 C 0.11 0.11 0.11 0.10 -0.07 51 1 27 +1
29JUN26 4.80 C 0.00 0.00 0.00 0.07 -0.07 50 0 35 0
29JUN26 4.90 C 0.06 0.06 0.06 0.05 -0.05 51 1 2,122 0
29JUN26 5.00 C 0.00 0.00 0.00 0.04 -0.04 53 0 229 0
29JUN26 5.25 C 0.00 0.00 0.00 0.02 -0.02 57 0 529 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 -0.01 60 0 560 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 71 0 514 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 81 0 380 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 90 0 484 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 99 0 551 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 107 0 69 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 115 0 86 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 122 0 239 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 130 0 196 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 136 0 803 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 143 0 3,379 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 149 0 397 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 155 0 113 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 161 0 123 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 166 0 124 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 172 0 47 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 177 0 68 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 182 0 354 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 187 0 133 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 196 0 10 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 205 0 52 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 213 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 221 0 9 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 229 0 60 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 236 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.84 -0.16 39 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.76 -0.15 43 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.69 -0.14 46 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.61 -0.13 46 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.56 -0.11 50 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.50 -0.12 51 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.43 -0.11 50 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.38 -0.10 50 0 0 0
30JUL26 4.50 C 0.33 0.33 0.32 0.32 -0.12 49 4 6 +3
30JUL26 4.60 C 0.00 0.00 0.00 0.28 -0.10 50 0 30 0
30JUL26 4.70 C 0.23 0.23 0.23 0.24 -0.09 50 1 10 0
30JUL26 4.80 C 0.00 0.00 0.00 0.21 -0.08 51 0 31 0
30JUL26 4.90 C 0.00 0.00 0.00 0.18 -0.08 51 0 16 0
30JUL26 5.00 C 0.00 0.00 0.00 0.16 -0.06 52 0 37 0
30JUL26 5.25 C 0.13 0.13 0.10 0.10 -0.05 51 3 139 -1
30JUL26 5.50 C 0.00 0.00 0.00 0.07 -0.03 53 0 259 0
30JUL26 5.75 C 0.00 0.00 0.00 0.04 -0.03 52 0 52 0
30JUL26 6.00 C 0.05 0.05 0.04 0.03 -0.02 54 30 47 -10
30JUL26 6.25 C 0.04 0.04 0.04 0.02 -0.01 55 53 104 +21
30JUL26 6.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 139 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 58 0 98 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 62 0 240 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 66 0 497 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 70 0 47 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 74 0 36 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 77 0 410 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 81 0 69 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 84 0 55 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 87 0 31 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 90 0 53 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 93 0 15 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 96 0 78 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 101 0 51 0
28AUG26 3.70 C 0.00 0.00 0.00 0.93 -0.13 52 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.85 -0.13 51 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.78 -0.12 51 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.72 -0.10 52 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.65 -0.11 51 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.59 -0.11 51 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.54 -0.10 52 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.48 -0.10 51 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.44 -0.09 52 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.40 -0.08 53 0 30 0
28AUG26 4.70 C 0.00 0.00 0.00 0.36 -0.08 53 0 15 0
28AUG26 4.80 C 0.00 0.00 0.00 0.32 -0.08 53 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.28 -0.09 52 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.26 -0.08 53 0 39 0
28AUG26 5.25 C 0.00 0.00 0.00 0.20 -0.06 54 0 16 0
28AUG26 5.50 C 0.00 0.00 0.00 0.15 -0.05 54 0 36 0
28AUG26 5.75 C 0.00 0.00 0.00 0.11 -0.04 54 0 100 0
28AUG26 6.00 C 0.00 0.00 0.00 0.08 -0.03 54 0 96 0
28AUG26 6.25 C 0.00 0.00 0.00 0.06 -0.02 55 0 247 0
28AUG26 6.50 C 0.00 0.00 0.00 0.04 -0.02 54 0 50 0
28AUG26 6.75 C 0.00 0.00 0.00 0.03 -0.02 54 0 120 0
28AUG26 7.00 C 0.00 0.00 0.00 0.02 -0.02 54 0 113 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 -0.02 51 0 32 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 34 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 178 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 12 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 55 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 65 0 118 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.98 -0.13 50 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.91 -0.11 50 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.85 -0.12 51 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.78 -0.10 50 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.72 -0.11 50 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.67 -0.09 51 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.62 -0.09 52 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.57 -0.10 52 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.53 -0.09 52 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.48 -0.09 52 0 12 0
29SEP26 4.70 C 0.00 0.00 0.00 0.45 -0.08 53 0 3 0
29SEP26 4.80 C 0.00 0.00 0.00 0.41 -0.08 53 0 400 0
29SEP26 4.90 C 0.00 0.00 0.00 0.38 -0.07 53 0 10 0
29SEP26 5.00 C 0.00 0.00 0.00 0.35 -0.07 54 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.28 -0.06 54 0 280 0
29SEP26 5.50 C 0.00 0.00 0.00 0.22 -0.05 54 0 314 0
29SEP26 5.75 C 0.00 0.00 0.00 0.17 -0.05 53 0 33 0
29SEP26 6.00 C 0.00 0.00 0.00 0.14 -0.03 54 0 2,665 0
29SEP26 6.25 C 0.00 0.00 0.00 0.11 -0.03 54 0 434 0
29SEP26 6.50 C 0.00 0.00 0.00 0.08 -0.03 53 0 698 0
29SEP26 6.75 C 0.10 0.10 0.10 0.07 -0.02 55 10 42 +10
29SEP26 7.00 C 0.00 0.00 0.00 0.05 -0.02 54 0 131 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 -0.01 54 0 230 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 -0.01 54 0 3,702 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 -0.01 53 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 147 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 160 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 61 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 63 0 203 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 65 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 68 0 26 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 71 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
30DEC26 3.70 C 0.00 0.00 0.00 1.12 -0.11 49 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.06 -0.11 50 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.00 -0.10 50 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.94 -0.10 49 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.89 -0.10 50 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.84 -0.09 50 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.79 -0.09 50 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.74 -0.10 50 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.70 -0.10 50 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.66 -0.11 50 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.62 -0.08 50 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.59 -0.08 51 0 280 0
30DEC26 4.90 C 0.00 0.00 0.00 0.55 -0.08 51 0 280 0
30DEC26 5.00 C 0.00 0.00 0.00 0.53 -0.06 52 0 90 0
30DEC26 5.25 C 0.00 0.00 0.00 0.45 -0.08 52 0 422 0
30DEC26 5.50 C 0.00 0.00 0.00 0.38 -0.07 51 0 538 0
30DEC26 5.75 C 0.00 0.00 0.00 0.32 -0.07 51 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.27 -0.06 51 0 192 0
30DEC26 6.25 C 0.00 0.00 0.00 0.23 -0.05 51 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.20 -0.04 52 0 171 0
30DEC26 6.75 C 0.00 0.00 0.00 0.16 -0.04 51 0 15 0
30DEC26 7.00 C 0.19 0.19 0.19 0.14 -0.03 51 3 36 +3
30DEC26 7.25 C 0.00 0.00 0.00 0.12 -0.03 52 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.10 -0.03 51 0 21 0
30DEC26 7.75 C 0.00 0.00 0.00 0.09 -0.02 52 0 1 0
30DEC26 8.00 C 0.00 0.00 0.00 0.07 -0.02 51 0 28 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 -0.02 51 0 152 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 -0.02 51 0 47 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 -0.02 51 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 -0.02 50 0 83 0
30DEC26 9.25 C 0.08 0.08 0.08 0.02 -0.02 48 4 24 +4
30DEC26 9.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 2 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 -0.01 46 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 47 0 85 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 54 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 60 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 61 0 18 0
30MAR27 3.70 C 0.00 0.00 0.00 1.26 -0.14 51 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.20 -0.14 51 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.15 -0.13 51 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.09 -0.13 51 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.04 -0.13 51 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.99 -0.13 51 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.95 -0.09 51 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.90 -0.09 51 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.86 -0.09 51 0 1 0
30MAR27 4.60 C 0.00 0.00 0.00 0.82 -0.09 51 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.78 -0.10 51 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.74 -0.13 51 0 1 0
30MAR27 4.90 C 0.00 0.00 0.00 0.71 -0.08 51 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.68 -0.08 52 0 28 0
30MAR27 5.25 C 0.00 0.00 0.00 0.60 -0.09 51 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.54 -0.07 52 0 5 0
30MAR27 5.75 C 0.00 0.00 0.00 0.47 -0.08 52 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.42 -0.08 52 0 30 0
30MAR27 6.25 C 0.00 0.00 0.00 0.37 -0.08 52 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.32 -0.08 51 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.29 -0.07 52 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.25 -0.07 51 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.22 -0.06 51 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.20 -0.05 52 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 0.17 -0.06 51 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.15 -0.05 51 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.13 -0.05 51 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.12 -0.04 52 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.11 -0.03 52 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.09 -0.04 51 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.08 -0.04 51 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.07 -0.03 51 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.06 -0.03 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.05 -0.03 50 0 165 0
30MAR27 10.50 C 0.00 0.00 0.00 0.04 -0.03 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.03 -0.02 50 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 1.36 -0.12 50 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.31 -0.11 51 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.26 -0.11 51 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.21 -0.10 51 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.16 -0.10 51 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.11 -0.10 50 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.07 -0.10 51 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.03 -0.08 51 0 0 0
29JUN27 4.50 C 1.00 1.00 1.00 0.99 -0.09 51 5 36 +5
29JUN27 4.60 C 0.00 0.00 0.00 0.95 -0.09 51 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.91 -0.09 51 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.87 -0.10 51 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 0.84 -0.09 51 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.81 -0.09 51 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.73 -0.09 51 0 2 0
29JUN27 5.50 C 0.00 0.00 0.00 0.66 -0.08 51 0 60 0
29JUN27 5.75 C 0.00 0.00 0.00 0.60 -0.07 52 0 260 0
29JUN27 6.00 C 0.00 0.00 0.00 0.54 -0.07 51 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.48 -0.07 51 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.44 -0.06 51 0 32 0
29JUN27 6.75 C 0.00 0.00 0.00 0.39 -0.06 51 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.35 -0.06 51 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.32 -0.05 51 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.29 -0.04 51 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.26 -0.04 51 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.23 -0.04 51 0 10 0
TOTAL CALL 117 31,127 +38
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 56 0 108 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 0.00 50 0 155 0
29JUN26 4.10 P 0.00 0.00 0.00 0.04 +0.01 53 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.05 +0.01 49 0 4 0
29JUN26 4.30 P 0.00 0.00 0.00 0.09 +0.03 53 0 101 0
29JUN26 4.40 P 0.12 0.13 0.12 0.12 +0.03 50 2 153 +2
29JUN26 4.50 P 0.00 0.00 0.00 0.17 +0.04 52 0 34 0
29JUN26 4.60 P 0.21 0.22 0.21 0.23 +0.06 53 6 102 -6
29JUN26 4.70 P 0.00 0.00 0.00 0.29 +0.07 52 0 114 0
29JUN26 4.80 P 0.00 0.00 0.00 0.37 +0.09 55 0 126 0
29JUN26 4.90 P 0.00 0.00 0.00 0.45 +0.10 56 0 149 0
29JUN26 5.00 P 0.57 0.57 0.57 0.53 +0.11 55 3 573 -3
29JUN26 5.25 P 0.00 0.00 0.00 0.77 +0.12 66 0 329 0
29JUN26 5.50 P 0.00 0.00 0.00 1.02 +0.14 80 0 391 0
29JUN26 5.75 P 0.00 0.00 0.00 1.27 +0.14 93 0 292 0
29JUN26 6.00 P 0.00 0.00 0.00 1.49 +0.11 0 0 260 0
29JUN26 6.25 P 0.00 0.00 0.00 1.74 +0.14 0 0 140 -45
29JUN26 6.50 P 0.00 0.00 0.00 1.99 +0.14 0 0 35 -69
29JUN26 6.75 P 2.27 2.27 2.27 2.27 +0.14 135 1 531 -34
29JUN26 7.00 P 0.00 0.00 0.00 2.49 +0.13 0 0 0 -34
29JUN26 7.25 P 0.00 0.00 0.00 2.74 +0.14 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.99 +0.14 0 0 10 -21
29JUN26 7.75 P 0.00 0.00 0.00 3.24 +0.14 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.49 +0.14 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.74 +0.14 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.99 +0.14 0 0 134 0
29JUN26 8.75 P 0.00 0.00 0.00 4.24 +0.14 0 0 73 0
29JUN26 9.00 P 0.00 0.00 0.00 4.49 +0.14 0 0 18 0
29JUN26 9.25 P 0.00 0.00 0.00 4.74 +0.14 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.99 +0.14 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.24 +0.14 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 5.49 +0.14 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 5.99 +0.14 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 6.49 +0.14 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 6.99 +0.14 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 7.49 +0.14 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 7.99 +0.14 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 8.49 +0.14 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 8.99 +0.14 0 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.05 +0.01 52 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.07 +0.01 53 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.09 +0.02 52 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.11 +0.01 51 0 3 0
30JUL26 4.10 P 0.00 0.00 0.00 0.14 +0.02 51 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.18 +0.03 52 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.22 +0.04 52 0 0 0
30JUL26 4.40 P 0.25 0.28 0.25 0.27 +0.05 53 112 115 +72
30JUL26 4.50 P 0.32 0.33 0.32 0.32 +0.05 53 83 705 -71
30JUL26 4.60 P 0.37 0.37 0.37 0.37 +0.05 52 1 201 0
30JUL26 4.70 P 0.42 0.45 0.42 0.43 +0.06 52 6 157 +1
30JUL26 4.80 P 0.49 0.49 0.49 0.49 +0.06 51 3 78 +3
30JUL26 4.90 P 0.00 0.00 0.00 0.57 +0.07 53 0 179 0
30JUL26 5.00 P 0.00 0.00 0.00 0.64 +0.08 53 0 349 0
30JUL26 5.25 P 0.00 0.00 0.00 0.85 +0.10 56 0 372 0
30JUL26 5.50 P 0.00 0.00 0.00 1.07 +0.11 59 0 7 0
30JUL26 5.75 P 0.00 0.00 0.00 1.30 +0.11 62 0 66 0
30JUL26 6.00 P 0.00 0.00 0.00 1.54 +0.13 66 0 73 0
30JUL26 6.25 P 0.00 0.00 0.00 1.78 +0.14 69 0 215 0
30JUL26 6.50 P 2.00 2.00 2.00 2.01 +0.13 67 1 1,650 0
30JUL26 6.75 P 0.00 0.00 0.00 2.27 +0.14 77 0 22 0
30JUL26 7.00 P 2.48 2.48 2.48 2.52 +0.14 82 1 511 0
30JUL26 7.25 P 0.00 0.00 0.00 2.74 +0.13 0 0 506 0
30JUL26 7.50 P 0.00 0.00 0.00 2.99 +0.14 0 0 30 -39
30JUL26 7.75 P 0.00 0.00 0.00 3.24 +0.14 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.49 +0.14 0 0 0 -24
30JUL26 8.25 P 0.00 0.00 0.00 3.74 +0.14 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.99 +0.14 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 4.24 +0.14 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 4.49 +0.14 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 4.74 +0.14 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 4.99 +0.14 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 5.24 +0.14 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 5.49 +0.14 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.11 +0.02 54 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.13 +0.02 53 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.16 +0.02 53 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.19 +0.02 52 0 10 0
28AUG26 4.10 P 0.00 0.00 0.00 0.23 +0.03 53 0 197 0
28AUG26 4.20 P 0.27 0.27 0.27 0.27 +0.03 53 3 3 +3
28AUG26 4.30 P 0.00 0.00 0.00 0.31 +0.03 53 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.36 +0.04 53 0 5 0
28AUG26 4.50 P 0.00 0.00 0.00 0.42 +0.05 54 0 12 0
28AUG26 4.60 P 0.00 0.00 0.00 0.48 +0.06 54 0 14 0
28AUG26 4.70 P 0.00 0.00 0.00 0.54 +0.06 55 0 32 0
28AUG26 4.80 P 0.00 0.00 0.00 0.61 +0.07 56 0 6 0
28AUG26 4.90 P 0.00 0.00 0.00 0.68 +0.08 56 0 112 0
28AUG26 5.00 P 0.00 0.00 0.00 0.75 +0.08 57 0 70 0
28AUG26 5.25 P 0.00 0.00 0.00 0.94 +0.09 58 0 41 0
28AUG26 5.50 P 0.00 0.00 0.00 1.14 +0.09 58 0 60 0
28AUG26 5.75 P 0.00 0.00 0.00 1.36 +0.11 60 0 3 0
28AUG26 6.00 P 0.00 0.00 0.00 1.58 +0.11 61 0 53 0
28AUG26 6.25 P 0.00 0.00 0.00 1.82 +0.13 65 0 25 0
28AUG26 6.50 P 0.00 0.00 0.00 2.04 +0.12 63 0 66 0
28AUG26 6.75 P 0.00 0.00 0.00 2.29 +0.14 67 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.53 +0.14 69 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 2.77 +0.15 70 0 33 0
28AUG26 7.50 P 0.00 0.00 0.00 3.02 +0.15 74 0 213 0
28AUG26 7.75 P 0.00 0.00 0.00 3.24 +0.12 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.49 +0.12 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.74 +0.14 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.99 +0.14 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.24 +0.14 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 4.49 +0.14 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.74 +0.14 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 4.99 +0.14 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 5.24 +0.14 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.16 +0.02 53 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.19 +0.03 53 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.22 +0.03 52 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.26 +0.03 53 0 13 0
29SEP26 4.10 P 0.00 0.00 0.00 0.30 +0.04 53 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.34 +0.04 53 0 228 0
29SEP26 4.30 P 0.00 0.00 0.00 0.39 +0.05 53 0 86 0
29SEP26 4.40 P 0.00 0.00 0.00 0.44 +0.05 53 0 247 0
29SEP26 4.50 P 0.00 0.00 0.00 0.50 +0.06 54 0 116 0
29SEP26 4.60 P 0.00 0.00 0.00 0.54 +0.04 52 0 21 0
29SEP26 4.70 P 0.00 0.00 0.00 0.61 +0.06 53 0 403 0
29SEP26 4.80 P 0.00 0.00 0.00 0.67 +0.06 53 0 13 0
29SEP26 4.90 P 0.00 0.00 0.00 0.75 +0.07 55 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.82 +0.09 55 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.00 +0.08 55 0 280 0
29SEP26 5.50 P 0.00 0.00 0.00 1.19 +0.08 55 0 286 0
29SEP26 5.75 P 0.00 0.00 0.00 1.40 +0.09 57 0 68 0
29SEP26 6.00 P 0.00 0.00 0.00 1.62 +0.09 58 0 2,423 0
29SEP26 6.25 P 0.00 0.00 0.00 1.84 +0.10 58 0 435 0
29SEP26 6.50 P 0.00 0.00 0.00 2.07 +0.10 59 0 3,020 0
29SEP26 6.75 P 0.00 0.00 0.00 2.30 +0.11 60 0 212 0
29SEP26 7.00 P 0.00 0.00 0.00 2.54 +0.13 61 0 3,100 0
29SEP26 7.25 P 0.00 0.00 0.00 2.77 +0.12 60 0 215 0
29SEP26 7.50 P 0.00 0.00 0.00 3.02 +0.14 63 0 218 0
29SEP26 7.75 P 0.00 0.00 0.00 3.27 +0.15 66 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 3.52 +0.15 69 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 3.74 +0.13 0 0 19 -95
29SEP26 8.50 P 0.00 0.00 0.00 3.99 +0.13 0 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 4.24 +0.13 0 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 4.49 +0.14 0 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 4.74 +0.14 0 0 0 -11
29SEP26 9.50 P 0.00 0.00 0.00 4.99 +0.14 0 0 0 -11
29SEP26 9.75 P 0.00 0.00 0.00 5.24 +0.14 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.49 +0.12 0 0 0 -2
29SEP26 10.50 P 0.00 0.00 0.00 5.99 +0.12 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.49 +0.14 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.99 +0.14 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.49 +0.14 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.99 +0.12 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.49 +0.14 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 8.99 +0.14 0 0 0 0
30DEC26 3.70 P 0.25 0.25 0.25 0.27 +0.03 51 1 1 +1
30DEC26 3.80 P 0.00 0.00 0.00 0.30 +0.02 50 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.34 +0.03 50 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.38 +0.03 50 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.42 +0.03 50 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.47 +0.04 50 0 2 0
30DEC26 4.30 P 0.00 0.00 0.00 0.52 +0.04 50 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.57 +0.04 50 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.63 +0.05 50 0 21 0
30DEC26 4.60 P 0.00 0.00 0.00 0.69 +0.05 51 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.76 +0.06 51 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.83 +0.08 52 0 280 0
30DEC26 4.90 P 0.00 0.00 0.00 0.90 +0.08 53 0 385 0
30DEC26 5.00 P 0.00 0.00 0.00 0.95 +0.07 51 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 1.14 +0.07 53 0 443 0
30DEC26 5.50 P 0.00 0.00 0.00 1.33 +0.10 53 0 141 0
30DEC26 5.75 P 0.00 0.00 0.00 1.52 +0.10 54 0 31 0
30DEC26 6.00 P 0.00 0.00 0.00 1.73 +0.11 54 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 1.94 +0.11 55 0 106 0
30DEC26 6.50 P 2.10 2.10 2.10 2.16 +0.10 56 1 12 0
30DEC26 6.75 P 2.37 2.37 2.37 2.38 +0.10 56 1 1,355 +1
30DEC26 7.00 P 0.00 0.00 0.00 2.61 +0.11 57 0 36 0
30DEC26 7.25 P 0.00 0.00 0.00 2.84 +0.11 57 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 3.07 +0.11 58 0 5 0
30DEC26 7.75 P 0.00 0.00 0.00 3.31 +0.12 59 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 3.53 +0.11 56 0 103 0
30DEC26 8.25 P 0.00 0.00 0.00 3.75 +0.13 52 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 3.99 +0.13 0 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 4.24 +0.13 0 0 25 0
30DEC26 9.00 P 0.00 0.00 0.00 4.49 +0.14 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.74 +0.14 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.99 +0.14 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.24 +0.14 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.49 +0.12 0 0 7 0
30DEC26 10.50 P 0.00 0.00 0.00 5.99 +0.12 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.49 +0.14 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 6.99 +0.14 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.49 +0.14 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 7.99 +0.12 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.49 +0.14 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 8.99 +0.14 0 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.36 0.00 50 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.41 +0.02 51 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.45 +0.02 50 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.49 +0.01 50 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.54 +0.02 50 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.60 +0.03 51 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.64 +0.02 50 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.69 +0.02 50 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.75 +0.03 50 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.81 +0.04 50 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.89 +0.06 52 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.95 +0.06 52 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.02 +0.07 52 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.09 +0.08 52 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 1.25 +0.07 52 0 18 0
30MAR27 5.50 P 0.00 0.00 0.00 1.44 +0.07 53 0 40 0
30MAR27 5.75 P 0.00 0.00 0.00 1.63 +0.08 53 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.83 +0.09 54 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 2.03 +0.10 53 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 2.25 +0.11 55 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.46 +0.11 55 0 13 0
30MAR27 7.00 P 0.00 0.00 0.00 2.67 +0.12 54 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.85 +0.08 51 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 3.08 +0.09 51 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 3.31 +0.10 51 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 3.54 +0.10 50 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.78 +0.11 51 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.02 +0.11 51 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.26 +0.12 51 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.50 +0.12 51 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.75 +0.13 52 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 4.99 +0.13 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.24 +0.13 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.49 +0.12 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 5.99 +0.12 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.49 +0.14 0 0 100 0
29JUN27 3.70 P 0.00 0.00 0.00 0.45 +0.03 50 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.49 +0.04 50 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.53 +0.03 50 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.57 +0.03 49 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.62 +0.03 49 0 1 0
29JUN27 4.20 P 0.00 0.00 0.00 0.68 +0.04 50 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.73 +0.04 50 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.79 +0.05 50 0 0 0
29JUN27 4.50 P 0.84 0.84 0.84 0.84 +0.05 50 1 31 +1
29JUN27 4.60 P 0.00 0.00 0.00 0.90 +0.05 50 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.95 +0.04 49 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.03 +0.06 50 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.09 +0.06 50 0 1 0
29JUN27 5.00 P 0.00 0.00 0.00 1.16 +0.07 51 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.34 +0.08 51 0 8 0
29JUN27 5.50 P 0.00 0.00 0.00 1.52 +0.08 51 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.69 +0.08 51 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.88 +0.08 51 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 2.07 +0.08 50 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.28 +0.09 51 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.48 +0.08 50 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.70 +0.10 51 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.91 +0.09 50 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.13 +0.10 50 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.36 +0.11 51 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.59 +0.11 51 0 0 0
TOTAL PUT 226 25,772 -381
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 0.00 89 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.39 -0.01 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 61.89 -0.01 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.40 0.00 81 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 56.90 -0.01 72 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.40 -0.01 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 51.90 -0.01 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.41 0.00 65 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 46.91 -0.01 57 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.41 -0.01 0 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 41.91 -0.01 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.42 0.00 51 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 36.92 -0.01 44 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.42 -0.01 0 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 31.92 -0.01 0 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.43 -0.01 37 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 26.93 -0.01 31 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.43 -0.01 0 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 21.93 -0.01 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.44 -0.01 24 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 16.94 -0.01 19 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.44 -0.01 0 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 11.94 -0.01 0 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.45 -0.01 12 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 6.95 -0.01 8 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.45 -0.01 0 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.00 -0.02 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.33 -0.02 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 17 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 22 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 65.03 -0.01 26 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.55 -0.01 21 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.07 -0.01 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.59 -0.01 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.11 -0.01 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.63 -0.01 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.15 -0.01 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.67 -0.01 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.19 -0.01 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.71 -0.01 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.23 -0.01 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.75 -0.01 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.27 -0.01 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.79 -0.01 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.31 -0.01 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.83 -0.01 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.35 -0.01 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.87 -0.01 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.39 -0.01 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.91 -0.02 0 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.44 -0.01 7 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.96 -0.01 5 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.48 -0.01 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 8.02 -0.02 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.66 -0.01 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.54 -0.01 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.88 -0.02 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.82 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.28 -0.01 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.08 0.00 4 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.02 0.00 4 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 26.27 -0.01 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.81 -0.01 7 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.35 -0.01 6 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.88 -0.01 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.42 -0.01 0 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.97 -0.01 5 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.52 -0.02 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.13 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.86 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.80 -0.02 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.09 -0.02 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.81 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.94 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.44 0.00 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.18 0.00 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.07 0.00 4 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.02 0.00 4 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
TOTAL CALL 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 0.01 0.00 27 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 20 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 0.01 0.00 17 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 7 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 0.05 -0.01 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 0.90 -0.02 4 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 33 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 30 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 27 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 20 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 10 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 0.00 4 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.55 0.00 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.50 0.00 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.25 0.00 4 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.03 0.00 4 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.11 0.00 4 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.32 0.00 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.81 0.00 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.75 0.00 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.35 0.00 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 76.40
29JUN26 46.00 C 0.00 0.00 0.00 30.52 -1.37 124 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 29.52 -1.38 119 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 28.50 -1.43 109 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 27.51 -1.24 107 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 26.43 -1.41 0 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 24.04 -1.22 97 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 21.46 -1.45 61 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 18.96 -1.49 49 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 16.50 -1.42 59 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 13.99 -1.45 47 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 11.56 -1.37 48 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 9.22 -1.28 48 0 181 0
29JUN26 70.00 C 7.00 7.00 7.00 7.05 -0.93 48 22 65 -13
29JUN26 72.50 C 0.00 0.00 0.00 5.14 -0.85 48 0 14 0
29JUN26 75.00 C 3.29 3.29 3.29 3.54 -0.75 48 2 196 0
29JUN26 77.50 C 0.00 0.00 0.00 2.37 -0.58 49 0 403 0
29JUN26 80.00 C 1.50 1.54 1.50 1.46 -0.48 49 10 326 +4
29JUN26 82.50 C 0.95 0.98 0.88 0.84 -0.35 48 40 236 -3
29JUN26 85.00 C 0.56 0.56 0.51 0.46 -0.23 48 85 742 -82
29JUN26 87.50 C 0.00 0.00 0.00 0.23 -0.15 48 0 236 0
29JUN26 90.00 C 0.00 0.00 0.00 0.11 -0.09 48 0 669 0
29JUN26 92.50 C 0.00 0.00 0.00 0.06 -0.04 49 0 243 0
29JUN26 95.00 C 0.00 0.00 0.00 0.03 -0.02 50 0 155 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 -0.02 48 0 196 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 53 0 905 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,140 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,646 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 65 0 18 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 69 0 62 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 73 0 89 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 76 0 110 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 80 0 37 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 83 0 76 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 93 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 97 0 32 0
30JUL26 50.00 C 0.00 0.00 0.00 26.52 -1.80 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 24.05 -1.83 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 21.56 -1.81 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 19.12 -1.78 35 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 17.09 -1.41 51 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 14.48 -1.71 41 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 12.32 -1.69 42 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 10.68 -0.93 48 0 8 0
30JUL26 70.00 C 0.00 0.00 0.00 8.90 -0.89 48 0 33 0
30JUL26 72.50 C 0.00 0.00 0.00 7.31 -0.84 48 0 25 0
30JUL26 75.00 C 6.24 6.24 6.14 6.04 -0.66 49 9 67 +5
30JUL26 77.50 C 0.00 0.00 0.00 4.86 -0.56 49 0 57 0
30JUL26 80.00 C 0.00 0.00 0.00 3.83 -0.61 49 0 46 0
30JUL26 82.50 C 0.00 0.00 0.00 2.97 -0.57 49 0 74 0
30JUL26 85.00 C 0.00 0.00 0.00 2.28 -0.49 49 0 99 0
30JUL26 87.50 C 0.00 0.00 0.00 1.72 -0.42 48 0 82 0
30JUL26 90.00 C 0.00 0.00 0.00 1.29 -0.35 48 0 203 0
30JUL26 92.50 C 1.14 1.19 1.14 0.95 -0.29 48 17 85 +15
30JUL26 95.00 C 0.90 0.90 0.90 0.70 -0.23 48 2 88 0
30JUL26 97.50 C 0.00 0.00 0.00 0.50 -0.19 48 0 182 0
30JUL26 100.00 C 0.00 0.00 0.00 0.36 -0.15 48 0 434 0
30JUL26 102.50 C 0.00 0.00 0.00 0.26 -0.11 48 0 150 0
30JUL26 105.00 C 0.00 0.00 0.00 0.18 -0.09 48 0 67 0
30JUL26 107.50 C 0.00 0.00 0.00 0.13 -0.06 48 0 41 0
30JUL26 110.00 C 0.00 0.00 0.00 0.09 -0.05 48 0 16 0
30JUL26 112.50 C 0.00 0.00 0.00 0.06 -0.04 48 0 6 0
30JUL26 115.00 C 0.00 0.00 0.00 0.04 -0.03 48 0 61 0
28AUG26 50.00 C 0.00 0.00 0.00 26.87 -1.59 52 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 24.44 -1.44 49 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 22.09 -1.35 48 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 19.81 -1.42 48 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 17.64 -1.36 48 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 15.41 -1.69 45 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 13.53 -1.59 46 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 12.15 -0.93 50 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 10.54 -1.24 50 0 15 0
28AUG26 72.50 C 0.00 0.00 0.00 9.09 -1.05 50 0 15 0
28AUG26 75.00 C 0.00 0.00 0.00 7.78 -1.04 50 0 34 0
28AUG26 77.50 C 7.00 7.00 6.89 6.61 -0.82 50 13 15 0
28AUG26 80.00 C 0.00 0.00 0.00 5.75 -0.58 51 0 30 0
28AUG26 82.50 C 0.00 0.00 0.00 4.83 -0.61 51 0 15 0
28AUG26 85.00 C 0.00 0.00 0.00 4.04 -0.60 51 0 32 0
28AUG26 87.50 C 0.00 0.00 0.00 3.35 -0.55 51 0 15 0
28AUG26 90.00 C 0.00 0.00 0.00 2.77 -0.49 51 0 15 0
28AUG26 92.50 C 0.00 0.00 0.00 2.28 -0.44 51 0 16 0
28AUG26 95.00 C 0.00 0.00 0.00 1.87 -0.38 51 0 33 0
28AUG26 97.50 C 0.00 0.00 0.00 1.48 -0.38 50 0 40 0
28AUG26 100.00 C 1.52 1.52 1.52 1.20 -0.29 50 1 27 0
28AUG26 102.50 C 0.00 0.00 0.00 0.97 -0.25 50 0 20 0
28AUG26 105.00 C 0.00 0.00 0.00 0.78 -0.22 50 0 21 0
28AUG26 107.50 C 0.00 0.00 0.00 0.63 -0.18 50 0 32 0
28AUG26 110.00 C 0.00 0.00 0.00 0.50 -0.16 50 0 19 0
28AUG26 112.50 C 0.00 0.00 0.00 0.40 -0.14 50 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 0.32 -0.11 50 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 27.07 -1.65 46 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 24.76 -1.67 46 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 22.53 -1.57 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 20.40 -1.50 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 18.33 -1.70 47 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 16.43 -1.61 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.76 -1.55 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 13.05 -1.65 48 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 11.88 -0.96 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 10.50 -0.88 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 9.23 -1.03 50 0 1 0
29SEP26 77.50 C 8.30 8.30 8.30 8.09 -0.68 50 10 11 +10
29SEP26 80.00 C 0.00 0.00 0.00 7.28 -0.60 52 0 15 0
29SEP26 82.50 C 6.30 6.52 6.30 6.33 -0.64 52 115 357 +100
29SEP26 85.00 C 0.00 0.00 0.00 5.49 -0.61 51 0 584 0
29SEP26 87.50 C 0.00 0.00 0.00 4.75 -0.56 51 0 146 0
29SEP26 90.00 C 0.00 0.00 0.00 4.10 -0.51 51 0 263 0
29SEP26 92.50 C 0.00 0.00 0.00 3.52 -0.47 51 0 40 0
29SEP26 95.00 C 0.00 0.00 0.00 3.02 -0.43 51 0 148 0
29SEP26 97.50 C 0.00 0.00 0.00 2.51 -0.46 50 0 515 0
29SEP26 100.00 C 0.00 0.00 0.00 2.14 -0.34 50 0 4 0
29SEP26 102.50 C 0.00 0.00 0.00 1.83 -0.30 50 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 1.55 -0.28 50 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 1.32 -0.24 50 0 180 0
29SEP26 110.00 C 0.00 0.00 0.00 1.12 -0.22 50 0 261 0
29SEP26 112.50 C 0.00 0.00 0.00 0.95 -0.19 50 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.80 -0.17 50 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.68 -0.15 51 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.57 -0.15 50 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.48 -0.12 50 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.40 -0.11 50 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.34 -0.09 50 0 29 0
29SEP26 130.00 C 0.00 0.00 0.00 0.29 -0.07 51 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 28.49 -0.97 50 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 26.48 -1.32 50 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.48 -1.40 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.52 -1.42 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.77 -1.50 49 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 19.21 -1.41 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.61 -1.42 50 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 16.18 -1.34 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 14.85 -1.37 50 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 13.57 -1.36 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 12.43 -1.29 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 11.36 -1.15 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.42 -1.17 51 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 9.54 -0.72 51 0 0 0
30DEC26 85.00 C 9.07 9.07 9.07 8.82 -0.63 52 21 175 +21
30DEC26 87.50 C 0.00 0.00 0.00 8.01 -0.70 51 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 7.26 -0.74 51 0 55 0
30DEC26 92.50 C 0.00 0.00 0.00 6.40 -0.95 50 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 5.79 -0.91 50 0 20 0
30DEC26 97.50 C 0.00 0.00 0.00 5.25 -0.85 50 0 16 0
30DEC26 100.00 C 0.00 0.00 0.00 4.75 -0.80 50 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 4.29 -0.76 50 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 3.88 -0.71 50 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 3.51 -0.66 50 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 3.17 -0.62 50 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 2.86 -0.59 50 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.58 -0.55 50 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 2.33 -0.51 50 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 29.94 -0.95 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 28.09 -1.45 51 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 26.14 -1.57 50 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 24.58 -1.57 51 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 22.97 -1.51 51 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 21.54 -1.37 51 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 20.04 -1.39 51 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 18.69 -1.38 51 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.43 -1.34 51 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 16.26 -1.28 51 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 15.16 -1.24 51 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 14.13 -0.72 51 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 13.18 -1.08 51 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 12.28 -1.01 52 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 11.47 -0.91 52 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 10.71 -0.82 52 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 9.95 -0.78 52 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 9.29 -0.70 52 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 8.62 -0.67 52 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 8.00 -0.65 52 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 7.42 -0.62 52 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 6.89 -0.59 52 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 6.39 -0.57 52 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 5.93 -0.55 52 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 5.50 -0.52 52 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 5.10 -0.50 52 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 4.73 -0.48 52 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 31.13 -1.68 51 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 29.38 -1.74 51 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 27.85 -1.55 51 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 26.25 -1.53 51 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 24.76 -1.42 51 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 23.33 -1.37 51 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 22.03 -1.30 51 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 20.71 -1.33 51 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 19.83 -0.94 52 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 18.56 -0.65 52 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 17.55 -0.56 52 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 16.51 -0.60 52 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 15.64 -0.49 52 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 14.75 -0.50 52 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 13.87 -0.54 52 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 13.05 -0.55 52 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 12.27 -0.56 52 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 11.53 -0.55 52 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 10.85 -0.52 52 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 10.20 -0.50 52 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 9.59 -0.48 52 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 9.02 -0.46 52 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 8.48 -0.45 52 0 0 0
TOTAL CALL 347 13,209 +57
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 98 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 83 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 0.00 50 0 26 0
29JUN26 62.50 P 0.00 0.00 0.00 0.03 0.00 48 0 116 0
29JUN26 65.00 P 0.00 0.00 0.00 0.10 +0.01 48 0 207 0
29JUN26 67.50 P 0.00 0.00 0.00 0.26 +0.03 48 0 287 0
29JUN26 70.00 P 0.60 0.60 0.60 0.56 +0.06 47 1 187 -1
29JUN26 72.50 P 1.08 1.21 1.08 1.13 +0.13 47 13 243 +12
29JUN26 75.00 P 2.23 2.30 2.23 2.00 +0.18 46 3 599 +1
29JUN26 77.50 P 0.00 0.00 0.00 3.24 +0.34 46 0 536 0
29JUN26 80.00 P 0.00 0.00 0.00 4.95 +0.46 48 0 561 0
29JUN26 82.50 P 7.50 7.50 7.50 6.85 +0.67 48 3 237 -3
29JUN26 85.00 P 0.00 0.00 0.00 8.98 +0.79 48 0 376 0
29JUN26 87.50 P 0.00 0.00 0.00 11.27 +0.87 48 0 210 0
29JUN26 90.00 P 13.69 13.69 13.63 13.63 +0.90 44 172 344 -113
29JUN26 92.50 P 0.00 0.00 0.00 16.50 +1.35 74 0 79 0
29JUN26 95.00 P 0.00 0.00 0.00 18.60 +0.99 0 0 64 0
29JUN26 97.50 P 0.00 0.00 0.00 21.40 +1.30 83 0 45 0
29JUN26 100.00 P 0.00 0.00 0.00 23.90 +1.21 90 0 0 -25
29JUN26 102.50 P 0.00 0.00 0.00 26.10 +1.00 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 28.69 +1.09 86 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 31.44 +1.34 110 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 33.71 +1.11 99 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 36.21 +1.11 104 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 38.64 +1.04 99 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 41.42 +1.32 131 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 43.92 +1.32 136 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 46.42 +1.32 141 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 48.92 +1.32 146 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 51.42 +1.32 151 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 53.91 +1.31 154 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.02 0.00 49 0 6 0
30JUL26 52.50 P 0.00 0.00 0.00 0.05 0.00 49 0 15 0
30JUL26 55.00 P 0.00 0.00 0.00 0.10 0.00 48 0 1 0
30JUL26 57.50 P 0.00 0.00 0.00 0.20 0.00 48 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.37 +0.03 48 0 29 0
30JUL26 62.50 P 0.62 0.62 0.62 0.60 +0.01 47 2 87 -2
30JUL26 65.00 P 0.91 0.99 0.90 0.98 +0.04 47 19 177 +18
30JUL26 67.50 P 1.35 1.46 1.35 1.51 +0.08 47 5 52 +4
30JUL26 70.00 P 2.22 2.22 2.22 2.21 +0.12 47 1 93 +1
30JUL26 72.50 P 0.00 0.00 0.00 3.09 +0.18 47 0 144 0
30JUL26 75.00 P 4.27 4.29 4.27 4.16 +0.18 47 2 146 0
30JUL26 77.50 P 5.42 5.64 5.42 5.44 +0.16 46 12 79 -9
30JUL26 80.00 P 7.32 7.35 7.32 7.03 +0.24 47 16 147 -3
30JUL26 82.50 P 0.00 0.00 0.00 8.75 +0.32 48 0 86 0
30JUL26 85.00 P 0.00 0.00 0.00 10.57 +0.71 48 0 160 0
30JUL26 87.50 P 0.00 0.00 0.00 12.90 +1.13 52 0 74 0
30JUL26 90.00 P 0.00 0.00 0.00 15.05 +1.25 54 0 87 0
30JUL26 92.50 P 0.00 0.00 0.00 17.31 +1.44 56 0 21 0
30JUL26 95.00 P 0.00 0.00 0.00 19.50 +1.06 56 0 42 0
30JUL26 97.50 P 0.00 0.00 0.00 21.98 +1.29 60 0 30 0
30JUL26 100.00 P 0.00 0.00 0.00 24.24 +1.24 59 0 90 0
30JUL26 102.50 P 0.00 0.00 0.00 26.64 +1.37 61 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 28.98 +1.27 61 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 31.44 +1.30 63 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 33.71 +1.10 58 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 36.34 +1.24 67 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 38.83 +1.02 69 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.16 -0.01 50 0 1 0
28AUG26 52.50 P 0.00 0.00 0.00 0.28 -0.01 50 0 8 0
28AUG26 55.00 P 0.00 0.00 0.00 0.47 0.00 51 0 10 0
28AUG26 57.50 P 0.00 0.00 0.00 0.70 0.00 50 0 20 0
28AUG26 60.00 P 0.99 1.02 0.99 1.05 +0.01 50 2 37 +2
28AUG26 62.50 P 0.00 0.00 0.00 1.51 +0.03 50 0 23 0
28AUG26 65.00 P 0.00 0.00 0.00 2.09 +0.05 50 0 95 0
28AUG26 67.50 P 0.00 0.00 0.00 2.80 +0.09 49 0 47 0
28AUG26 70.00 P 3.76 3.76 3.76 3.64 +0.10 49 6 101 +6
28AUG26 72.50 P 0.00 0.00 0.00 4.65 +0.13 49 0 28 0
28AUG26 75.00 P 0.00 0.00 0.00 5.83 +0.19 49 0 35 0
28AUG26 77.50 P 0.00 0.00 0.00 7.20 +0.25 49 0 21 0
28AUG26 80.00 P 0.00 0.00 0.00 8.94 +0.46 52 0 16 0
28AUG26 82.50 P 0.00 0.00 0.00 10.70 +0.93 53 0 17 0
28AUG26 85.00 P 0.00 0.00 0.00 12.43 +0.95 53 0 16 0
28AUG26 87.50 P 0.00 0.00 0.00 14.35 +1.05 54 0 30 0
28AUG26 90.00 P 0.00 0.00 0.00 16.37 +0.86 54 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 18.45 +1.09 55 0 30 0
28AUG26 95.00 P 0.00 0.00 0.00 20.60 +1.15 56 0 24 0
28AUG26 97.50 P 0.00 0.00 0.00 22.82 +1.15 57 0 35 0
28AUG26 100.00 P 0.00 0.00 0.00 25.08 +1.36 58 0 30 0
28AUG26 102.50 P 0.00 0.00 0.00 27.32 +1.62 59 0 15 0
28AUG26 105.00 P 0.00 0.00 0.00 29.51 +1.58 58 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 32.01 +1.79 61 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 34.26 +1.50 60 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 36.50 +1.39 58 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 39.07 +1.26 62 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.42 +0.01 51 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.64 +0.02 51 0 39 0
29SEP26 55.00 P 0.00 0.00 0.00 0.89 -0.01 50 0 35 0
29SEP26 57.50 P 0.00 0.00 0.00 1.27 -0.01 50 0 26 0
29SEP26 60.00 P 0.00 0.00 0.00 1.75 +0.04 50 0 12 0
29SEP26 62.50 P 0.00 0.00 0.00 2.34 +0.08 50 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 3.02 +0.09 50 0 6 0
29SEP26 67.50 P 0.00 0.00 0.00 3.86 +0.12 50 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 4.81 +0.16 49 0 1,328 0
29SEP26 72.50 P 6.17 6.17 6.17 5.85 +0.10 49 10 72 -10
29SEP26 75.00 P 0.00 0.00 0.00 7.12 +0.15 49 0 40 0
29SEP26 77.50 P 0.00 0.00 0.00 8.51 +0.15 50 0 214 0
29SEP26 80.00 P 0.00 0.00 0.00 10.03 +0.28 50 0 1,165 0
29SEP26 82.50 P 0.00 0.00 0.00 11.70 +0.49 51 0 116 0
29SEP26 85.00 P 0.00 0.00 0.00 13.71 +0.80 53 0 94 0
29SEP26 87.50 P 0.00 0.00 0.00 15.58 +0.89 53 0 45 0
29SEP26 90.00 P 0.00 0.00 0.00 17.47 +0.90 54 0 390 0
29SEP26 92.50 P 0.00 0.00 0.00 19.50 +0.98 54 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 21.55 +1.05 55 0 46 0
29SEP26 97.50 P 0.00 0.00 0.00 23.66 +1.09 56 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 25.77 +1.34 56 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 28.05 +1.48 57 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.28 +1.48 57 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 32.59 +1.65 58 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 34.84 +1.64 58 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 37.17 +1.72 59 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 39.51 +1.70 59 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.81 +1.63 59 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 44.21 +1.53 60 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 46.63 +1.38 60 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 49.07 +1.37 61 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 51.51 +1.36 62 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 53.97 +1.35 63 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 1.35 -0.01 50 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 1.78 +0.01 50 0 28 0
30DEC26 55.00 P 0.00 0.00 0.00 2.30 -0.01 50 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 2.91 +0.01 50 0 3 0
30DEC26 60.00 P 0.00 0.00 0.00 3.55 -0.05 50 0 5 0
30DEC26 62.50 P 0.00 0.00 0.00 4.39 +0.01 50 0 6 0
30DEC26 65.00 P 0.00 0.00 0.00 5.29 +0.03 50 0 6 0
30DEC26 67.50 P 0.00 0.00 0.00 6.29 +0.06 50 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 7.41 +0.12 50 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 8.57 +0.15 50 0 1 0
30DEC26 75.00 P 0.00 0.00 0.00 9.89 +0.21 50 0 18 0
30DEC26 77.50 P 0.00 0.00 0.00 11.31 +0.28 50 0 49 0
30DEC26 80.00 P 0.00 0.00 0.00 13.03 +0.51 51 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 14.73 +0.65 52 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 16.43 +0.95 52 0 53 0
30DEC26 87.50 P 0.00 0.00 0.00 18.21 +1.01 52 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 20.05 +1.04 53 0 6 0
30DEC26 92.50 P 0.00 0.00 0.00 21.95 +1.10 53 0 1 0
30DEC26 95.00 P 0.00 0.00 0.00 23.85 +1.09 53 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.83 +1.11 54 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.86 +1.15 54 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 29.94 +1.19 54 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 32.04 +1.24 54 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 34.18 +1.26 55 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 36.35 +1.28 55 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 38.50 +1.26 55 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 40.69 +1.26 55 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 43.03 +1.38 55 0 3 0
30MAR27 50.00 P 0.00 0.00 0.00 2.38 +0.05 51 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 2.95 +0.05 51 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 3.61 +0.04 50 0 26 0
30MAR27 57.50 P 0.00 0.00 0.00 4.34 +0.05 50 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 5.17 +0.05 50 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 6.08 +0.06 50 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 7.10 +0.12 50 0 1 0
30MAR27 67.50 P 8.18 8.18 8.18 8.18 +0.11 50 1 1 +1
30MAR27 70.00 P 0.00 0.00 0.00 9.34 +0.18 50 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 10.62 +0.22 50 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 11.98 +0.30 50 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 13.57 +0.58 51 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 15.09 +0.64 51 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 16.69 +0.72 51 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 18.36 +0.79 51 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 20.10 +0.83 51 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 21.89 +0.88 52 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 23.71 +0.89 52 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 25.59 +0.89 52 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 27.51 +0.94 52 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 29.47 +0.98 52 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 31.47 +0.99 53 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 33.51 +1.04 53 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 35.57 +1.07 53 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 37.66 +1.09 53 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 39.80 +1.14 53 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 41.94 +1.17 53 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 3.32 +0.15 51 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 4.01 +0.17 50 0 8 0
29JUN27 55.00 P 0.00 0.00 0.00 4.79 +0.19 51 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 5.65 +0.27 50 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 6.53 +0.23 50 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 7.44 +0.22 50 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 8.54 +0.23 50 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 9.65 +0.24 50 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 10.86 +0.26 50 0 0 0
29JUN27 72.50 P 12.09 12.09 12.09 12.16 +0.27 50 15 15 +15
29JUN27 75.00 P 0.00 0.00 0.00 13.57 +0.34 50 0 5 0
29JUN27 77.50 P 0.00 0.00 0.00 15.03 +0.35 50 0 17 0
29JUN27 80.00 P 0.00 0.00 0.00 16.45 +0.28 50 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 18.15 +0.39 50 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 19.82 +0.43 50 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 21.40 +0.34 50 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 23.41 +0.61 51 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 25.26 +0.87 51 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 27.08 +0.87 51 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 28.98 +0.93 51 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 30.89 +0.93 52 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 32.86 +0.96 52 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 34.86 +1.00 52 0 0 0
TOTAL PUT 283 10,554 -106
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$ 111.60
18JUN26 87.50 C 0.00 0.00 0.00 24.11 -0.91 0 0 0 0
18JUN26 90.00 C 0.00 0.00 0.00 21.61 -0.91 0 0 0 0
18JUN26 92.50 C 0.00 0.00 0.00 19.11 -0.91 0 0 0 0
18JUN26 95.00 C 0.00 0.00 0.00 16.61 -0.91 0 0 0 0
18JUN26 97.50 C 0.00 0.00 0.00 14.12 -0.90 66 0 0 0
18JUN26 100.00 C 0.00 0.00 0.00 11.62 -0.90 54 0 0 0
18JUN26 102.50 C 0.00 0.00 0.00 9.12 -0.91 43 0 0 0
18JUN26 105.00 C 0.00 0.00 0.00 6.63 -0.95 37 0 51 0
18JUN26 107.50 C 4.39 4.39 4.39 4.11 -1.06 0 15 38 -7
18JUN26 110.00 C 0.00 0.00 0.00 2.12 -1.04 34 0 226 0
18JUN26 112.50 C 1.30 1.42 0.70 0.81 -0.85 36 150 212 +60
18JUN26 115.00 C 0.00 0.00 0.00 0.23 -0.52 37 0 97 0
18JUN26 117.50 C 0.20 0.20 0.08 0.04 -0.24 37 18 123 -18
18JUN26 120.00 C 0.00 0.00 0.00 0.01 -0.07 41 0 132 0
18JUN26 122.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 19 0
18JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
18JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 69 0 75 0
18JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
18JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
18JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26JUN26 90.00 C 0.00 0.00 0.00 21.67 -0.94 36 0 0 0
26JUN26 92.50 C 0.00 0.00 0.00 19.17 -0.91 0 0 0 0
26JUN26 95.00 C 0.00 0.00 0.00 16.68 -0.91 36 0 0 0
26JUN26 97.50 C 0.00 0.00 0.00 14.19 -0.91 33 0 0 0
26JUN26 100.00 C 0.00 0.00 0.00 11.72 -0.93 32 0 0 0
26JUN26 102.50 C 0.00 0.00 0.00 9.31 -0.96 32 0 0 0
26JUN26 105.00 C 0.00 0.00 0.00 7.04 -0.98 32 0 0 0
26JUN26 107.50 C 0.00 0.00 0.00 4.89 -1.09 30 0 0 0
26JUN26 110.00 C 3.31 3.31 3.31 3.21 -0.89 31 15 15 +15
26JUN26 112.50 C 2.38 2.38 1.73 1.96 -0.81 31 83 34 +34
26JUN26 115.00 C 1.05 1.05 1.05 1.09 -0.66 31 4 19 0
26JUN26 117.50 C 0.74 0.74 0.74 0.59 -0.47 32 2 34 +2
26JUN26 120.00 C 0.58 0.58 0.42 0.27 -0.31 32 12 62 +12
26JUN26 122.50 C 0.34 0.34 0.34 0.11 -0.19 32 2 1 -1
26JUN26 125.00 C 0.16 0.16 0.16 0.05 -0.09 33 15 15 +15
26JUN26 127.50 C 0.00 0.00 0.00 0.02 -0.05 33 0 6 0
26JUN26 130.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 22 0
26JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 56.66 -0.90 120 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 54.16 -0.90 106 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 51.66 -0.91 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 49.16 -0.91 0 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 46.67 -0.90 93 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 44.17 -0.90 81 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 41.67 -0.91 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 39.17 -0.83 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 36.68 -0.82 70 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 34.18 -0.83 60 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 31.68 -0.83 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 29.18 -0.83 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 26.69 -0.83 49 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 24.19 -0.84 41 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 21.69 -0.92 0 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 19.19 -0.97 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 16.70 -0.91 30 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 14.22 -0.91 31 0 606 0
29JUN26 100.00 C 11.20 11.20 11.20 11.76 -0.93 30 150 2,893 -150
29JUN26 102.50 C 0.00 0.00 0.00 9.38 -0.93 30 0 998 0
29JUN26 105.00 C 0.00 0.00 0.00 7.14 -0.94 30 0 3,086 0
29JUN26 107.50 C 6.16 6.16 6.16 4.99 -1.24 27 1 2,018 +1
29JUN26 110.00 C 4.32 4.32 3.00 3.37 -0.96 29 221 3,508 +161
29JUN26 112.50 C 2.78 2.78 1.87 2.11 -0.71 29 357 5,340 -100
29JUN26 115.00 C 1.78 1.78 1.16 1.23 -0.66 29 98 2,769 -63
29JUN26 117.50 C 1.01 1.04 0.68 0.70 -0.42 30 138 2,710 +45
29JUN26 120.00 C 0.61 0.63 0.38 0.34 -0.28 30 446 4,563 -329
29JUN26 122.50 C 0.41 0.41 0.35 0.16 -0.17 30 30 1,782 0
29JUN26 125.00 C 0.28 0.28 0.17 0.07 -0.09 30 60 9,723 +44
29JUN26 127.50 C 0.19 0.19 0.14 0.03 -0.05 31 87 1,332 -34
29JUN26 130.00 C 0.00 0.00 0.00 0.01 -0.03 30 0 3,807 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 1,503 0
29JUN26 135.00 C 0.08 0.10 0.07 0.01 0.00 37 103 1,038 +12
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 40 0 844 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3,956 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 46 0 511 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 49 0 548 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 52 0 2,193 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 55 0 637 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 58 0 283 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 61 0 377 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 63 0 320 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 66 0 312 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 68 0 178 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,661 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 73 0 198 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 76 0 27 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 78 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 80 0 9 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 83 0 207 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 85 0 112 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 87 0 143 0
29JUN26 185.00 C 0.02 0.02 0.02 0.01 0.00 89 32 898 +32
30JUL26 57.50 C 0.00 0.00 0.00 54.30 -1.06 61 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 51.80 -1.08 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 49.31 -1.08 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 46.82 -1.09 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 44.33 -1.09 37 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 41.84 -1.07 41 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 39.35 -1.07 40 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 36.86 -1.08 38 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 34.37 -1.10 36 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 31.88 -0.97 34 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 29.18 -1.22 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 26.87 -1.10 0 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 24.44 -1.11 31 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 22.03 -1.11 32 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 19.64 -0.93 32 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 17.31 -0.94 32 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 15.08 -0.94 32 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 12.96 -0.93 32 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 10.97 -0.93 32 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 9.17 -0.89 32 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 7.34 -0.99 31 0 62 0
30JUL26 110.00 C 0.00 0.00 0.00 5.93 -0.90 31 0 294 0
30JUL26 112.50 C 0.00 0.00 0.00 4.74 -0.81 32 0 368 0
30JUL26 115.00 C 0.00 0.00 0.00 3.72 -0.74 32 0 559 0
30JUL26 117.50 C 3.13 3.13 3.13 2.89 -0.66 32 15 2,281 0
30JUL26 120.00 C 2.48 2.48 2.31 2.23 -0.58 33 37 5,291 0
30JUL26 122.50 C 2.05 2.05 1.89 1.68 -0.47 33 46 998 +35
30JUL26 125.00 C 0.00 0.00 0.00 1.23 -0.39 33 0 1,404 0
30JUL26 127.50 C 0.00 0.00 0.00 0.89 -0.32 33 0 845 0
30JUL26 130.00 C 1.02 1.02 0.76 0.63 -0.26 33 22 1,163 +5
30JUL26 132.50 C 0.00 0.00 0.00 0.44 -0.20 33 0 316 0
30JUL26 135.00 C 0.57 0.57 0.47 0.30 -0.16 32 73 858 +16
30JUL26 137.50 C 0.00 0.00 0.00 0.21 -0.12 33 0 223 0
30JUL26 140.00 C 0.00 0.00 0.00 0.14 -0.09 33 0 218 0
30JUL26 142.50 C 0.00 0.00 0.00 0.09 -0.07 32 0 939 0
30JUL26 145.00 C 0.00 0.00 0.00 0.06 -0.05 32 0 235 0
30JUL26 147.50 C 0.00 0.00 0.00 0.04 -0.04 33 0 310 0
30JUL26 150.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 52 0
30JUL26 152.50 C 0.00 0.00 0.00 0.02 -0.02 33 0 63 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 120 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 62 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 35 0 66 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 37 0 77 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 38 0 11 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 43 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 54.42 -0.94 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 51.94 -1.08 41 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 49.31 -1.24 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 46.82 -1.12 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 44.48 -1.00 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 41.84 -1.20 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 39.35 -1.26 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 37.12 -1.10 41 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 34.70 -1.10 42 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 32.31 -1.03 42 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 29.89 -1.05 40 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 27.28 -1.22 34 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 25.18 -1.04 38 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 22.90 -1.07 38 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 20.69 -1.06 37 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 18.49 -0.88 36 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 16.49 -0.87 36 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 14.60 -0.86 36 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 12.84 -0.83 36 0 15 0
28AUG26 105.00 C 0.00 0.00 0.00 11.22 -0.79 36 0 60 0
28AUG26 107.50 C 0.00 0.00 0.00 9.46 -1.12 35 0 70 0
28AUG26 110.00 C 0.00 0.00 0.00 8.22 -0.85 35 0 220 0
28AUG26 112.50 C 0.00 0.00 0.00 6.95 -0.84 35 0 213 0
28AUG26 115.00 C 0.00 0.00 0.00 5.96 -0.74 36 0 275 0
28AUG26 117.50 C 0.00 0.00 0.00 5.04 -0.67 36 0 265 0
28AUG26 120.00 C 0.00 0.00 0.00 4.35 -0.56 36 0 377 0
28AUG26 122.50 C 3.97 3.97 3.97 3.68 -0.49 37 30 220 +30
28AUG26 125.00 C 0.00 0.00 0.00 3.04 -0.44 37 0 319 0
28AUG26 127.50 C 2.86 2.86 2.86 2.50 -0.39 37 15 246 +15
28AUG26 130.00 C 2.39 2.39 2.12 2.04 -0.35 37 19 85 -11
28AUG26 132.50 C 1.78 1.78 1.78 1.66 -0.30 37 15 96 0
28AUG26 135.00 C 1.54 1.54 1.54 1.34 -0.26 36 20 170 +20
28AUG26 137.50 C 0.00 0.00 0.00 1.07 -0.23 36 0 320 0
28AUG26 140.00 C 1.35 1.35 1.35 0.86 -0.19 36 4 109 0
28AUG26 142.50 C 0.00 0.00 0.00 0.68 -0.17 36 0 160 0
28AUG26 145.00 C 0.00 0.00 0.00 0.54 -0.14 36 0 112 0
28AUG26 147.50 C 0.00 0.00 0.00 0.42 -0.12 36 0 36 0
28AUG26 150.00 C 0.00 0.00 0.00 0.33 -0.10 36 0 106 0
28AUG26 152.50 C 0.00 0.00 0.00 0.26 -0.08 36 0 150 0
28AUG26 155.00 C 0.00 0.00 0.00 0.20 -0.07 36 0 64 0
28AUG26 157.50 C 0.00 0.00 0.00 0.16 -0.05 36 0 38 0
28AUG26 160.00 C 0.00 0.00 0.00 0.12 -0.05 36 0 71 0
28AUG26 162.50 C 0.00 0.00 0.00 0.10 -0.03 37 0 31 0
28AUG26 165.00 C 0.00 0.00 0.00 0.07 -0.03 36 0 33 0
28AUG26 167.50 C 0.00 0.00 0.00 0.06 -0.02 37 0 37 0
28AUG26 170.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 66 0
28AUG26 172.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 64 0
28AUG26 175.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 72 0
29SEP26 55.00 C 0.00 0.00 0.00 56.69 -1.38 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 54.42 -1.18 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 51.94 -1.08 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 49.34 -1.37 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 46.96 -1.29 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 44.54 -1.28 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 42.13 -1.19 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 39.72 -1.28 32 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 37.32 -1.22 35 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 35.08 -1.14 40 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 32.59 -1.26 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 30.36 -1.13 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 28.06 -1.00 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 25.50 -1.40 34 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 23.60 -1.02 36 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 21.35 -1.15 35 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 19.40 -0.94 35 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 17.51 -0.93 35 0 1,415 0
29SEP26 100.00 C 0.00 0.00 0.00 15.72 -0.92 35 0 1,166 0
29SEP26 102.50 C 0.00 0.00 0.00 14.05 -0.90 35 0 241 0
29SEP26 105.00 C 0.00 0.00 0.00 12.49 -0.88 35 0 1,256 0
29SEP26 107.50 C 0.00 0.00 0.00 10.97 -1.03 35 0 923 0
29SEP26 110.00 C 0.00 0.00 0.00 9.63 -0.97 35 0 2,299 0
29SEP26 112.50 C 8.42 8.42 8.30 8.30 -0.96 34 16 651 +14
29SEP26 115.00 C 7.42 7.42 7.42 7.36 -0.81 35 10 4,296 -10
29SEP26 117.50 C 0.00 0.00 0.00 6.48 -0.73 35 0 1,551 0
29SEP26 120.00 C 6.05 6.25 5.55 5.73 -0.61 36 14 3,601 -13
29SEP26 122.50 C 0.00 0.00 0.00 4.95 -0.63 36 0 767 0
29SEP26 125.00 C 4.68 4.85 4.68 4.24 -0.59 36 2 1,173 -1
29SEP26 127.50 C 0.00 0.00 0.00 3.62 -0.54 36 0 484 0
29SEP26 130.00 C 3.33 3.33 3.33 3.08 -0.49 36 2 1,419 0
29SEP26 132.50 C 0.00 0.00 0.00 2.61 -0.45 36 0 795 0
29SEP26 135.00 C 0.00 0.00 0.00 2.20 -0.41 36 0 401 0
29SEP26 137.50 C 2.16 2.16 2.16 1.85 -0.37 36 3 258 +3
29SEP26 140.00 C 2.00 2.00 2.00 1.55 -0.33 36 10 2,748 -10
29SEP26 142.50 C 0.00 0.00 0.00 1.30 -0.29 36 0 394 0
29SEP26 145.00 C 0.00 0.00 0.00 1.08 -0.26 36 0 549 0
29SEP26 147.50 C 0.00 0.00 0.00 0.90 -0.22 36 0 480 0
29SEP26 150.00 C 0.00 0.00 0.00 0.74 -0.20 35 0 550 0
29SEP26 152.50 C 0.00 0.00 0.00 0.61 -0.18 35 0 115 0
29SEP26 155.00 C 0.00 0.00 0.00 0.50 -0.16 35 0 175 0
29SEP26 157.50 C 0.00 0.00 0.00 0.41 -0.14 35 0 97 0
29SEP26 160.00 C 0.00 0.00 0.00 0.34 -0.11 35 0 100 0
29SEP26 162.50 C 0.00 0.00 0.00 0.28 -0.10 35 0 153 0
29SEP26 165.00 C 0.00 0.00 0.00 0.23 -0.08 35 0 301 0
29SEP26 167.50 C 0.00 0.00 0.00 0.18 -0.08 35 0 138 0
29SEP26 170.00 C 0.00 0.00 0.00 0.15 -0.06 35 0 31 0
29SEP26 172.50 C 0.00 0.00 0.00 0.12 -0.05 35 0 65 0
29SEP26 175.00 C 0.00 0.00 0.00 0.10 -0.04 35 0 168 0
29SEP26 177.50 C 0.00 0.00 0.00 0.08 -0.04 35 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.07 -0.03 36 0 30 0
29SEP26 182.50 C 0.00 0.00 0.00 0.06 -0.02 36 0 184 0
29SEP26 185.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 90 0
30DEC26 55.00 C 0.00 0.00 0.00 57.51 -1.22 41 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 55.15 -1.35 44 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 52.75 -1.32 43 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 50.39 -1.22 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 48.04 -1.20 43 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 45.68 -1.20 42 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 43.35 -1.30 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 41.03 -1.31 41 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 38.75 -1.18 40 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 36.50 -1.24 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 34.44 -1.11 40 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 32.30 -1.10 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 30.37 -1.02 40 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 28.33 -0.95 39 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 26.23 -1.14 38 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 24.35 -0.99 38 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 22.43 -1.09 37 0 105 0
30DEC26 97.50 C 0.00 0.00 0.00 20.72 -1.07 37 0 282 0
30DEC26 100.00 C 0.00 0.00 0.00 19.11 -1.03 37 0 302 0
30DEC26 102.50 C 0.00 0.00 0.00 17.80 -0.83 37 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 16.39 -0.81 37 0 1,110 0
30DEC26 107.50 C 0.00 0.00 0.00 14.87 -1.00 37 0 571 0
30DEC26 110.00 C 13.71 13.71 13.60 13.78 -0.76 37 30 603 +30
30DEC26 112.50 C 0.00 0.00 0.00 12.65 -0.88 37 0 529 0
30DEC26 115.00 C 12.12 12.12 12.12 11.61 -0.83 37 45 1,719 +30
30DEC26 117.50 C 11.14 11.14 11.14 10.64 -0.56 37 15 380 +15
30DEC26 120.00 C 0.00 0.00 0.00 9.73 -0.75 38 0 657 0
30DEC26 122.50 C 9.38 9.38 9.38 8.91 -0.55 38 15 266 +15
30DEC26 125.00 C 0.00 0.00 0.00 8.18 -0.56 38 0 2,441 0
30DEC26 127.50 C 0.00 0.00 0.00 7.47 -0.55 38 0 127 0
30DEC26 130.00 C 6.84 6.84 6.84 6.77 -0.56 38 2 1,333 +2
30DEC26 132.50 C 0.00 0.00 0.00 6.13 -0.54 38 0 65 0
30DEC26 135.00 C 0.00 0.00 0.00 5.55 -0.50 38 0 201 0
30DEC26 137.50 C 0.00 0.00 0.00 5.01 -0.48 38 0 270 0
30DEC26 140.00 C 0.00 0.00 0.00 4.52 -0.45 38 0 332 0
30DEC26 142.50 C 0.00 0.00 0.00 4.08 -0.42 38 0 287 0
30DEC26 145.00 C 0.00 0.00 0.00 3.57 -0.50 37 0 147 0
30DEC26 147.50 C 0.00 0.00 0.00 3.21 -0.47 37 0 144 0
30DEC26 150.00 C 0.00 0.00 0.00 2.89 -0.43 37 0 234 0
30DEC26 152.50 C 0.00 0.00 0.00 2.59 -0.40 37 0 97 0
30DEC26 155.00 C 0.00 0.00 0.00 2.33 -0.37 37 0 51 0
30DEC26 157.50 C 0.00 0.00 0.00 2.09 -0.34 37 0 61 0
30DEC26 160.00 C 0.00 0.00 0.00 1.87 -0.32 37 0 175 0
30DEC26 162.50 C 0.00 0.00 0.00 1.68 -0.29 37 0 46 0
30DEC26 165.00 C 0.00 0.00 0.00 1.50 -0.27 37 0 232 0
30DEC26 167.50 C 0.00 0.00 0.00 1.34 -0.25 37 0 56 0
30DEC26 170.00 C 0.00 0.00 0.00 1.20 -0.23 37 0 103 0
30DEC26 172.50 C 0.00 0.00 0.00 1.07 -0.21 37 0 65 0
30DEC26 175.00 C 0.00 0.00 0.00 0.96 -0.19 37 0 1,017 0
30DEC26 177.50 C 0.00 0.00 0.00 0.86 -0.17 37 0 1,355 0
30DEC26 180.00 C 0.00 0.00 0.00 0.76 -0.16 37 0 105 0
30DEC26 182.50 C 0.00 0.00 0.00 0.68 -0.15 37 0 59 0
30DEC26 185.00 C 0.00 0.00 0.00 0.61 -0.13 37 0 240 0
30MAR27 55.00 C 0.00 0.00 0.00 58.30 -1.30 46 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 55.97 -1.42 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 53.63 -1.43 44 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 51.32 -1.42 44 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 49.02 -1.42 43 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 46.76 -1.41 42 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 44.52 -1.40 41 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 42.32 -1.43 40 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 40.20 -1.36 40 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 38.11 -1.34 40 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 36.05 -1.36 39 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 34.06 -1.31 39 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 32.13 -1.25 39 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 30.25 -1.24 38 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 28.42 -1.26 38 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 26.66 -1.21 38 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 25.16 -1.06 38 0 41 0
30MAR27 97.50 C 0.00 0.00 0.00 23.40 -1.14 37 0 225 0
30MAR27 100.00 C 0.00 0.00 0.00 21.92 -1.09 37 0 404 0
30MAR27 102.50 C 0.00 0.00 0.00 20.48 -1.07 37 0 461 0
30MAR27 105.00 C 0.00 0.00 0.00 19.16 -1.02 37 0 107 0
30MAR27 107.50 C 0.00 0.00 0.00 17.93 -0.99 37 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 16.93 -0.74 38 0 101 0
30MAR27 112.50 C 0.00 0.00 0.00 15.81 -0.75 38 0 114 0
30MAR27 115.00 C 0.00 0.00 0.00 14.78 -0.53 38 0 402 0
30MAR27 117.50 C 0.00 0.00 0.00 13.78 -0.81 38 0 480 0
30MAR27 120.00 C 0.00 0.00 0.00 12.87 -0.73 38 0 205 0
30MAR27 122.50 C 0.00 0.00 0.00 11.99 -0.67 38 0 37 0
30MAR27 125.00 C 11.51 11.51 11.42 11.20 -0.58 38 2 193 -1
30MAR27 127.50 C 0.00 0.00 0.00 10.45 -0.50 38 0 113 0
30MAR27 130.00 C 0.00 0.00 0.00 9.77 -0.40 39 0 883 0
30MAR27 132.50 C 0.00 0.00 0.00 9.07 -0.38 39 0 71 0
30MAR27 135.00 C 0.00 0.00 0.00 8.41 -0.36 38 0 200 0
30MAR27 137.50 C 0.00 0.00 0.00 7.79 -0.34 38 0 80 0
30MAR27 140.00 C 0.00 0.00 0.00 7.22 -0.32 38 0 645 0
30MAR27 142.50 C 0.00 0.00 0.00 6.68 -0.31 38 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 6.18 -0.29 38 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 5.66 -0.33 38 0 30 0
30MAR27 150.00 C 0.00 0.00 0.00 5.29 -0.25 38 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 4.89 -0.24 38 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 4.52 -0.22 38 0 12 0
30MAR27 157.50 C 0.00 0.00 0.00 4.17 -0.22 38 0 2 0
30MAR27 160.00 C 0.00 0.00 0.00 3.85 -0.20 38 0 3 0
30MAR27 162.50 C 0.00 0.00 0.00 3.56 -0.19 38 0 4 0
30MAR27 165.00 C 0.00 0.00 0.00 3.28 -0.08 38 0 6 0
30MAR27 167.50 C 0.00 0.00 0.00 3.03 -0.17 38 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 2.80 -0.15 38 0 7 0
30MAR27 172.50 C 0.00 0.00 0.00 2.58 -0.06 38 0 0 0
30MAR27 175.00 C 3.15 3.15 3.15 2.38 -0.06 38 1 68 0
29JUN27 87.50 C 0.00 0.00 0.00 31.15 -1.23 40 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 29.66 -1.03 41 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 27.77 -1.23 40 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 26.18 -1.21 39 0 15 0
29JUN27 97.50 C 0.00 0.00 0.00 24.67 -1.18 39 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 23.24 -1.15 39 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 21.88 -1.11 39 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 20.60 -1.07 39 0 3 0
29JUN27 107.50 C 0.00 0.00 0.00 19.39 -1.39 39 0 0 0
29JUN27 110.00 C 18.15 18.15 18.15 18.61 -0.87 40 15 77 +15
29JUN27 112.50 C 0.00 0.00 0.00 17.53 -0.75 40 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 16.29 -0.97 39 0 11 0
29JUN27 117.50 C 0.00 0.00 0.00 15.50 -0.80 40 0 15 0
29JUN27 120.00 C 0.00 0.00 0.00 14.51 -0.87 39 0 9 0
29JUN27 122.50 C 13.68 13.68 13.46 13.63 -0.68 39 3 2 +2
29JUN27 125.00 C 13.50 13.50 12.99 12.84 -0.82 40 2 1 +1
29JUN27 127.50 C 0.00 0.00 0.00 12.03 -0.77 40 0 1 0
29JUN27 130.00 C 11.71 11.71 11.48 11.32 -0.74 39 2 1 +1
29JUN27 132.50 C 0.00 0.00 0.00 10.63 -0.74 39 0 2 0
29JUN27 135.00 C 0.00 0.00 0.00 9.94 -0.74 39 0 20 0
29JUN27 137.50 C 0.00 0.00 0.00 9.28 -0.72 39 0 1 0
29JUN27 140.00 C 0.00 0.00 0.00 8.75 -0.64 39 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 8.22 -0.64 39 0 0 0
TOTAL CALL 2,524 134,058 -66
18JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
18JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
18JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 97 0 8 0
18JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 72 0 4 0
18JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 60 0 40 0
18JUN26 102.50 P 0.04 0.04 0.04 0.01 0.00 48 9 222 0
18JUN26 105.00 P 0.06 0.06 0.06 0.02 -0.04 39 2 391 +2
18JUN26 107.50 P 0.17 0.24 0.16 0.12 -0.11 37 249 629 +14
18JUN26 110.00 P 0.54 0.77 0.54 0.59 -0.13 37 259 385 +212
18JUN26 112.50 P 0.00 0.00 0.00 1.77 +0.05 38 0 209 0
18JUN26 115.00 P 0.00 0.00 0.00 3.71 +0.39 42 0 65 0
18JUN26 117.50 P 0.00 0.00 0.00 5.93 +0.71 37 2 50 0
18JUN26 120.00 P 0.00 0.00 0.00 8.40 +0.68 0 0 50 0
18JUN26 122.50 P 0.00 0.00 0.00 10.90 +0.89 0 8 0 -8
18JUN26 125.00 P 0.00 0.00 0.00 13.40 +0.90 0 8 0 -8
18JUN26 127.50 P 0.00 0.00 0.00 15.90 +0.90 0 0 0 0
18JUN26 130.00 P 0.00 0.00 0.00 18.40 +0.90 0 0 0 0
18JUN26 132.50 P 0.00 0.00 0.00 20.90 +0.89 0 0 0 0
18JUN26 135.00 P 0.00 0.00 0.00 23.80 +1.30 167 0 0 0
18JUN26 137.50 P 0.00 0.00 0.00 26.30 +1.30 180 0 0 0
26JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
26JUN26 92.50 P 0.06 0.06 0.06 0.01 0.00 43 16 16 +16
26JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26JUN26 97.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
26JUN26 100.00 P 0.00 0.00 0.00 0.05 -0.02 33 0 0 0
26JUN26 102.50 P 0.00 0.00 0.00 0.14 -0.05 32 0 1 0
26JUN26 105.00 P 0.49 0.49 0.49 0.38 -0.07 32 1 1 +1
26JUN26 107.50 P 0.93 1.04 0.93 0.86 -0.06 32 4 26 +4
26JUN26 110.00 P 1.51 1.84 1.51 1.68 0.00 33 105 75 +45
26JUN26 112.50 P 2.54 3.00 2.54 2.93 +0.16 33 76 62 +60
26JUN26 115.00 P 0.00 0.00 0.00 4.58 +0.28 34 0 0 0
26JUN26 117.50 P 0.00 0.00 0.00 6.40 +0.27 32 2 2 +2
26JUN26 120.00 P 0.00 0.00 0.00 8.60 +0.62 32 0 0 0
26JUN26 122.50 P 0.00 0.00 0.00 10.96 +0.75 32 8 8 +8
26JUN26 125.00 P 0.00 0.00 0.00 13.41 +0.83 33 8 8 +8
26JUN26 127.50 P 0.00 0.00 0.00 15.90 +0.88 0 0 0 0
26JUN26 130.00 P 0.00 0.00 0.00 18.40 +0.90 0 0 0 0
26JUN26 132.50 P 0.00 0.00 0.00 20.90 +0.89 0 0 0 0
26JUN26 135.00 P 0.00 0.00 0.00 23.80 +1.23 76 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 129 0 51 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 122 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 114 0 26 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 107 0 336 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 101 0 66 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 94 0 60 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 88 0 471 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 82 0 220 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 75 0 443 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 70 0 753 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 64 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 53 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 0.00 0.00 0.00 0.01 0.00 33 0 5,935 0
29JUN26 97.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 1,613 0
29JUN26 100.00 P 0.23 0.23 0.23 0.07 -0.01 31 1 3,672 -1
29JUN26 102.50 P 0.33 0.35 0.33 0.18 -0.03 30 30 4,108 +26
29JUN26 105.00 P 0.54 0.65 0.54 0.45 -0.03 30 313 4,498 -293
29JUN26 107.50 P 0.96 1.18 0.96 0.97 0.00 30 40 4,085 -36
29JUN26 110.00 P 1.80 2.07 1.60 1.82 +0.08 30 1,206 5,736 +413
29JUN26 112.50 P 2.79 3.11 2.79 3.07 +0.22 31 60 5,658 -30
29JUN26 115.00 P 4.53 4.53 4.53 4.71 +0.36 32 3 5,835 +3
29JUN26 117.50 P 0.00 0.00 0.00 6.49 +0.32 30 0 3,353 0
29JUN26 120.00 P 8.00 8.00 8.00 8.65 +0.65 30 2 4,822 0
29JUN26 122.50 P 0.00 0.00 0.00 10.98 +0.75 30 0 2,240 0
29JUN26 125.00 P 0.00 0.00 0.00 13.41 +0.83 29 0 1,587 0
29JUN26 127.50 P 0.00 0.00 0.00 15.90 +0.88 0 0 780 0
29JUN26 130.00 P 0.00 0.00 0.00 18.40 +0.90 0 20 1,705 -20
29JUN26 132.50 P 0.00 0.00 0.00 21.51 +1.49 68 0 368 0
29JUN26 135.00 P 0.00 0.00 0.00 24.00 +1.42 74 0 273 -208
29JUN26 137.50 P 0.00 0.00 0.00 26.32 +1.19 73 0 37 -290
29JUN26 140.00 P 0.00 0.00 0.00 29.00 +1.37 84 0 10 -315
29JUN26 142.50 P 0.00 0.00 0.00 31.51 +1.41 89 0 140 -185
29JUN26 145.00 P 0.00 0.00 0.00 34.00 +1.37 93 0 10 -340
29JUN26 147.50 P 0.00 0.00 0.00 36.59 +1.51 101 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 38.82 +1.22 96 0 60 0
29JUN26 152.50 P 0.00 0.00 0.00 41.32 +1.24 100 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 43.85 +1.10 105 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 46.50 +1.25 115 0 0 0
29JUN26 160.00 P 48.82 48.93 48.82 48.95 +1.27 117 36 2,170 0
29JUN26 162.50 P 0.00 0.00 0.00 51.50 +1.25 123 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 53.82 +1.23 119 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 56.32 +1.23 123 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 58.82 +1.23 126 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 61.34 +1.25 131 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 63.82 +1.23 133 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 66.34 +1.25 138 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 69.01 +1.42 148 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 71.36 +1.27 145 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 74.01 +1.42 155 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 44 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 0.00 35 0 4 0
30JUL26 82.50 P 0.00 0.00 0.00 0.02 0.00 34 0 13 0
30JUL26 85.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 47 0
30JUL26 87.50 P 0.00 0.00 0.00 0.07 -0.01 33 0 40 0
30JUL26 90.00 P 0.00 0.00 0.00 0.13 -0.01 33 0 219 0
30JUL26 92.50 P 0.00 0.00 0.00 0.23 -0.02 33 0 341 0
30JUL26 95.00 P 0.00 0.00 0.00 0.40 -0.03 33 0 200 0
30JUL26 97.50 P 0.00 0.00 0.00 0.66 -0.03 33 0 320 0
30JUL26 100.00 P 1.15 1.25 1.15 1.05 -0.02 33 4 345 +2
30JUL26 102.50 P 1.64 1.68 1.62 1.58 -0.01 33 18 973 +16
30JUL26 105.00 P 2.25 2.32 2.25 2.28 +0.03 33 33 1,022 +3
30JUL26 107.50 P 3.19 3.20 3.19 3.14 +0.11 33 18 747 +3
30JUL26 110.00 P 4.30 4.30 4.30 4.18 +0.15 33 2 5,271 +2
30JUL26 112.50 P 5.24 5.24 5.24 5.48 +0.24 33 15 643 0
30JUL26 115.00 P 7.02 7.02 7.02 6.96 +0.29 33 15 2,822 0
30JUL26 117.50 P 0.00 0.00 0.00 8.72 +0.48 34 0 467 0
30JUL26 120.00 P 0.00 0.00 0.00 10.54 +0.53 35 0 362 0
30JUL26 122.50 P 0.00 0.00 0.00 12.20 +0.28 32 0 656 0
30JUL26 125.00 P 0.00 0.00 0.00 14.28 +0.54 32 0 122 0
30JUL26 127.50 P 0.00 0.00 0.00 16.47 +0.62 32 0 162 0
30JUL26 130.00 P 0.00 0.00 0.00 18.74 +0.69 32 0 68 0
30JUL26 132.50 P 0.00 0.00 0.00 21.51 +1.17 39 0 24 0
30JUL26 135.00 P 0.00 0.00 0.00 24.15 +1.25 44 0 26 0
30JUL26 137.50 P 0.00 0.00 0.00 26.57 +1.35 46 0 61 0
30JUL26 140.00 P 0.00 0.00 0.00 29.08 +1.44 49 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 31.52 +1.42 51 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 34.02 +1.39 54 0 60 0
30JUL26 147.50 P 0.00 0.00 0.00 36.59 +1.51 58 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 39.08 +1.48 60 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 41.54 +1.46 62 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 43.85 +1.10 61 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 46.52 +1.27 66 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 49.00 +1.32 68 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 51.50 +1.25 70 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 53.82 +1.23 69 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 56.32 +1.23 71 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 58.82 +1.23 73 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 61.34 +1.25 75 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 63.82 +1.23 77 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 51 0 90 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 41 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
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 0.00 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 0.00 37 0 2 0
28AUG26 80.00 P 0.00 0.00 0.00 0.11 -0.01 36 0 10 0
28AUG26 82.50 P 0.00 0.00 0.00 0.19 0.00 36 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 0.30 -0.01 36 0 58 0
28AUG26 87.50 P 0.00 0.00 0.00 0.47 0.00 36 0 30 0
28AUG26 90.00 P 0.94 0.94 0.94 0.70 +0.01 36 20 107 +20
28AUG26 92.50 P 0.00 0.00 0.00 1.00 +0.01 36 0 96 0
28AUG26 95.00 P 0.00 0.00 0.00 1.39 +0.03 36 0 282 0
28AUG26 97.50 P 0.00 0.00 0.00 1.90 +0.03 37 0 166 0
28AUG26 100.00 P 0.00 0.00 0.00 2.53 +0.05 37 0 3,252 0
28AUG26 102.50 P 0.00 0.00 0.00 3.27 +0.12 37 0 361 0
28AUG26 105.00 P 0.00 0.00 0.00 4.10 +0.15 36 0 1,927 0
28AUG26 107.50 P 5.25 5.25 5.25 5.09 +0.21 36 5 565 +5
28AUG26 110.00 P 0.00 0.00 0.00 6.34 +0.35 37 0 887 0
28AUG26 112.50 P 0.00 0.00 0.00 7.69 +0.43 37 0 295 0
28AUG26 115.00 P 0.00 0.00 0.00 9.15 +0.49 37 0 414 0
28AUG26 117.50 P 0.00 0.00 0.00 10.64 +0.43 37 0 195 0
28AUG26 120.00 P 0.00 0.00 0.00 12.11 +0.40 36 0 120 0
28AUG26 122.50 P 0.00 0.00 0.00 13.89 +0.42 36 0 129 0
28AUG26 125.00 P 0.00 0.00 0.00 15.79 +0.50 36 0 239 0
28AUG26 127.50 P 0.00 0.00 0.00 17.76 +0.53 36 0 336 0
28AUG26 130.00 P 0.00 0.00 0.00 19.84 +0.58 36 0 249 0
28AUG26 132.50 P 0.00 0.00 0.00 22.32 +0.66 39 0 95 0
28AUG26 135.00 P 0.00 0.00 0.00 24.65 +0.88 40 0 60 0
28AUG26 137.50 P 0.00 0.00 0.00 26.84 +0.81 40 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 29.08 +0.76 40 0 3 0
28AUG26 142.50 P 0.00 0.00 0.00 31.52 +0.91 41 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 34.02 +1.08 43 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 36.59 +1.30 46 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 39.08 +1.42 48 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 41.54 +1.43 50 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 44.09 +1.34 52 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 46.52 +1.27 53 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 49.00 +1.32 55 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 51.50 +1.25 57 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 53.85 +1.26 56 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 56.61 +1.52 62 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 59.11 +1.52 63 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 61.35 +1.26 61 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 64.11 +1.52 66 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 40 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 0.01 -0.01 36 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.07 -0.01 36 0 95 0
29SEP26 75.00 P 0.00 0.00 0.00 0.11 -0.01 35 0 42 0
29SEP26 77.50 P 0.00 0.00 0.00 0.18 -0.02 35 0 220 0
29SEP26 80.00 P 0.00 0.00 0.00 0.28 -0.02 35 0 1,637 0
29SEP26 82.50 P 0.00 0.00 0.00 0.42 -0.03 35 0 328 0
29SEP26 85.00 P 0.00 0.00 0.00 0.60 -0.04 35 0 255 0
29SEP26 87.50 P 0.00 0.00 0.00 0.87 -0.03 36 0 828 0
29SEP26 90.00 P 0.00 0.00 0.00 1.20 -0.03 36 0 3,850 0
29SEP26 92.50 P 0.00 0.00 0.00 1.60 -0.03 36 0 1,841 0
29SEP26 95.00 P 0.00 0.00 0.00 2.11 -0.03 36 0 2,026 0
29SEP26 97.50 P 2.83 2.93 2.82 2.73 -0.02 36 60 3,610 0
29SEP26 100.00 P 0.00 0.00 0.00 3.43 +0.01 36 0 8,313 0
29SEP26 102.50 P 0.00 0.00 0.00 4.27 +0.10 36 0 2,197 0
29SEP26 105.00 P 0.00 0.00 0.00 5.25 +0.17 36 0 4,776 0
29SEP26 107.50 P 6.00 6.28 6.00 6.29 +0.20 36 13 2,549 +8
29SEP26 110.00 P 7.55 7.65 7.53 7.48 +0.28 36 502 5,570 +251
29SEP26 112.50 P 0.00 0.00 0.00 8.82 +0.33 36 0 446 0
29SEP26 115.00 P 0.00 0.00 0.00 10.30 +0.31 36 0 1,850 0
29SEP26 117.50 P 0.00 0.00 0.00 11.87 +0.43 37 0 1,612 0
29SEP26 120.00 P 0.00 0.00 0.00 13.53 +0.45 37 0 1,014 0
29SEP26 122.50 P 0.00 0.00 0.00 14.88 +0.32 35 0 326 0
29SEP26 125.00 P 0.00 0.00 0.00 16.67 +0.32 35 0 821 0
29SEP26 127.50 P 0.00 0.00 0.00 18.61 +0.42 35 0 232 0
29SEP26 130.00 P 0.00 0.00 0.00 20.57 +0.43 35 20 408 +20
29SEP26 132.50 P 0.00 0.00 0.00 23.23 +0.76 39 0 202 0
29SEP26 135.00 P 0.00 0.00 0.00 25.28 +0.67 38 0 175 0
29SEP26 137.50 P 0.00 0.00 0.00 27.51 +0.74 39 0 46 0
29SEP26 140.00 P 0.00 0.00 0.00 29.80 +0.89 40 0 61 0
29SEP26 142.50 P 0.00 0.00 0.00 32.20 +1.02 41 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 34.48 +0.97 41 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 36.68 +0.99 41 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 39.11 +1.03 42 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 41.54 +1.20 43 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 44.09 +1.34 45 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 46.52 +1.27 46 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 49.00 +1.32 47 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 51.50 +1.25 49 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 53.85 +1.26 48 0 21 -1
29SEP26 167.50 P 0.00 0.00 0.00 56.61 +1.52 53 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 59.11 +1.52 55 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 61.35 +1.26 53 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 64.11 +1.52 57 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 66.34 +1.25 55 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 69.01 +1.42 59 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 71.36 +1.27 58 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 74.01 +1.42 61 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 357 0
30DEC26 57.50 P 0.00 0.00 0.00 0.05 -0.01 37 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 0.13 -0.01 37 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.20 -0.01 37 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.28 -0.02 37 0 290 0
30DEC26 70.00 P 0.00 0.00 0.00 0.41 -0.02 37 0 53 0
30DEC26 72.50 P 0.00 0.00 0.00 0.56 -0.03 37 0 83 0
30DEC26 75.00 P 0.00 0.00 0.00 0.78 -0.01 38 0 1,621 0
30DEC26 77.50 P 0.00 0.00 0.00 1.04 -0.01 38 0 211 0
30DEC26 80.00 P 0.00 0.00 0.00 1.33 -0.01 38 0 668 0
30DEC26 82.50 P 0.00 0.00 0.00 1.72 -0.01 38 0 110 0
30DEC26 85.00 P 0.00 0.00 0.00 2.14 0.00 38 0 535 0
30DEC26 87.50 P 0.00 0.00 0.00 2.67 0.00 38 0 141 0
30DEC26 90.00 P 0.00 0.00 0.00 3.24 +0.02 38 0 1,065 0
30DEC26 92.50 P 0.00 0.00 0.00 3.92 +0.06 38 0 1,574 0
30DEC26 95.00 P 0.00 0.00 0.00 4.62 +0.11 38 0 1,264 0
30DEC26 97.50 P 0.00 0.00 0.00 5.36 +0.11 37 0 1,196 0
30DEC26 100.00 P 0.00 0.00 0.00 6.22 +0.14 37 0 2,041 0
30DEC26 102.50 P 0.00 0.00 0.00 7.17 +0.16 37 0 2,038 0
30DEC26 105.00 P 0.00 0.00 0.00 8.22 +0.17 37 0 1,513 0
30DEC26 107.50 P 0.00 0.00 0.00 9.39 +0.23 37 0 2,013 0
30DEC26 110.00 P 0.00 0.00 0.00 10.65 +0.33 37 0 1,690 0
30DEC26 112.50 P 12.11 12.11 12.11 12.01 +0.31 37 1 1,135 -1
30DEC26 115.00 P 13.09 13.20 13.09 13.45 +0.35 37 60 2,079 +60
30DEC26 117.50 P 0.00 0.00 0.00 15.09 +0.51 38 0 428 0
30DEC26 120.00 P 0.00 0.00 0.00 16.57 +0.41 38 0 322 0
30DEC26 122.50 P 0.00 0.00 0.00 18.32 +0.50 38 0 465 0
30DEC26 125.00 P 0.00 0.00 0.00 20.05 +0.45 38 0 2,284 0
30DEC26 127.50 P 0.00 0.00 0.00 21.88 +0.49 38 0 18 0
30DEC26 130.00 P 0.00 0.00 0.00 23.61 +0.39 38 0 1,164 0
30DEC26 132.50 P 0.00 0.00 0.00 25.54 +0.44 38 0 61 0
30DEC26 135.00 P 0.00 0.00 0.00 27.51 +0.43 38 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 29.66 +0.61 39 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 31.72 +0.61 39 0 40 0
30DEC26 142.50 P 0.00 0.00 0.00 33.82 +0.67 39 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 35.83 +0.56 39 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 38.03 +0.61 39 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 40.23 +0.58 39 0 137 0
30DEC26 152.50 P 0.00 0.00 0.00 42.42 +0.57 39 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 44.66 +0.67 39 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 46.93 +0.66 39 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 49.35 +0.78 40 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 51.65 +0.75 40 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 53.97 +0.82 39 0 3 0
30DEC26 167.50 P 0.00 0.00 0.00 56.61 +1.07 42 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 59.11 +1.20 43 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 61.35 +1.05 42 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 64.11 +1.48 45 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 66.36 +1.27 44 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 69.01 +1.42 46 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 71.36 +1.27 46 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 74.01 +1.42 48 0 12 0
30MAR27 55.00 P 0.00 0.00 0.00 0.15 +0.01 38 0 10 0
30MAR27 57.50 P 0.00 0.00 0.00 0.22 +0.01 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.30 0.00 38 0 9 0
30MAR27 62.50 P 0.00 0.00 0.00 0.43 +0.01 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.59 +0.03 38 0 32 0
30MAR27 67.50 P 0.00 0.00 0.00 0.79 +0.03 38 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 1.02 +0.05 38 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 1.32 +0.06 38 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 1.65 +0.08 38 0 43 0
30MAR27 77.50 P 0.00 0.00 0.00 2.05 +0.08 38 0 2 0
30MAR27 80.00 P 0.00 0.00 0.00 2.49 +0.11 38 0 35 0
30MAR27 82.50 P 0.00 0.00 0.00 3.03 +0.11 38 0 1,549 0
30MAR27 85.00 P 0.00 0.00 0.00 3.58 +0.12 38 0 1,056 0
30MAR27 87.50 P 0.00 0.00 0.00 4.28 +0.16 38 0 12 0
30MAR27 90.00 P 0.00 0.00 0.00 4.98 +0.16 38 0 1,434 0
30MAR27 92.50 P 0.00 0.00 0.00 5.68 +0.09 38 0 119 0
30MAR27 95.00 P 0.00 0.00 0.00 6.47 +0.20 38 0 78 0
30MAR27 97.50 P 0.00 0.00 0.00 7.34 +0.12 38 0 214 0
30MAR27 100.00 P 0.00 0.00 0.00 8.29 +0.14 37 0 1,401 0
30MAR27 102.50 P 0.00 0.00 0.00 9.42 +0.26 38 0 610 0
30MAR27 105.00 P 0.00 0.00 0.00 10.44 +0.26 37 0 227 0
30MAR27 107.50 P 0.00 0.00 0.00 11.64 +0.23 37 0 179 0
30MAR27 110.00 P 13.08 13.08 13.08 12.92 +0.24 37 1 1,234 -1
30MAR27 112.50 P 0.00 0.00 0.00 14.30 +0.30 38 0 18 0
30MAR27 115.00 P 0.00 0.00 0.00 15.72 +0.34 37 0 1,021 0
30MAR27 117.50 P 0.00 0.00 0.00 17.31 +0.39 38 0 295 0
30MAR27 120.00 P 18.85 18.85 18.85 18.85 +0.38 38 8 75 +8
30MAR27 122.50 P 20.40 20.54 20.40 20.54 +0.46 38 24 133 +24
30MAR27 125.00 P 0.00 0.00 0.00 22.20 +0.43 38 0 119 0
30MAR27 127.50 P 0.00 0.00 0.00 23.95 +0.43 38 0 50 0
30MAR27 130.00 P 0.00 0.00 0.00 25.77 +0.50 38 0 751 0
30MAR27 132.50 P 0.00 0.00 0.00 27.62 +0.44 38 0 1 0
30MAR27 135.00 P 0.00 0.00 0.00 29.52 +0.48 39 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 31.49 +0.51 39 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 33.46 +0.51 39 0 34 0
30MAR27 142.50 P 0.00 0.00 0.00 35.47 +0.54 39 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 37.54 +0.64 39 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 39.62 +0.64 39 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 41.72 +0.62 39 0 7 0
30MAR27 152.50 P 0.00 0.00 0.00 43.88 +0.67 39 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 46.05 +0.68 40 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 48.23 +0.73 40 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 50.45 +0.80 40 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 52.69 +0.75 40 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 54.94 +0.75 40 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 57.21 +0.84 40 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 59.49 +0.93 40 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 61.80 +0.95 40 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 64.14 +0.92 40 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 6.65 +0.27 39 0 2 0
29JUN27 90.00 P 0.00 0.00 0.00 7.43 +0.05 39 0 19 0
29JUN27 92.50 P 0.00 0.00 0.00 8.30 +0.11 39 0 1 0
29JUN27 95.00 P 9.30 9.30 9.30 9.22 +0.10 38 1 2 +1
29JUN27 97.50 P 0.00 0.00 0.00 10.20 +0.05 38 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 11.36 +0.17 38 0 13 0
29JUN27 102.50 P 0.00 0.00 0.00 12.51 +0.11 38 0 10 0
29JUN27 105.00 P 0.00 0.00 0.00 13.76 +0.14 38 0 17 0
29JUN27 107.50 P 0.00 0.00 0.00 15.04 +0.20 38 0 25 0
29JUN27 110.00 P 0.00 0.00 0.00 16.69 +0.52 39 0 69 0
29JUN27 112.50 P 0.00 0.00 0.00 17.63 +0.05 37 0 245 0
29JUN27 115.00 P 0.00 0.00 0.00 19.33 +0.18 38 0 235 0
29JUN27 117.50 P 0.00 0.00 0.00 21.08 +0.63 39 0 76 0
29JUN27 120.00 P 0.00 0.00 0.00 22.75 +0.73 39 0 266 0
29JUN27 122.50 P 0.00 0.00 0.00 23.68 +0.03 37 0 20 0
29JUN27 125.00 P 0.00 0.00 0.00 25.87 -0.38 38 0 200 0
29JUN27 127.50 P 0.00 0.00 0.00 27.61 +0.46 38 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 29.40 +0.48 38 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 31.23 +0.56 38 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 33.08 +0.56 38 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 34.98 +0.57 39 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 36.90 +0.58 38 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 38.87 +0.60 39 0 0 0
TOTAL PUT 3,288 188,000 -500
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$ 36.62
29JUN26 27.00 C 0.00 0.00 0.00 9.65 -1.10 58 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.65 -1.11 49 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.65 -1.10 40 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.65 -1.10 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 5.66 -1.12 38 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.69 -1.10 40 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 3.74 -1.08 38 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.87 -1.02 39 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 2.09 -0.93 39 0 0 0
29JUN26 36.00 C 1.48 1.48 1.48 1.41 -0.83 38 2 17 +2
29JUN26 37.00 C 0.00 0.00 0.00 0.92 -0.71 39 0 112 0
29JUN26 38.00 C 0.67 0.68 0.50 0.54 -0.55 38 31 163 +31
29JUN26 39.00 C 0.25 0.29 0.25 0.31 -0.38 38 7 258 +4
29JUN26 40.00 C 0.00 0.00 0.00 0.17 -0.25 39 0 288 0
29JUN26 41.00 C 0.08 0.08 0.08 0.09 -0.14 40 60 612 -60
29JUN26 42.00 C 0.00 0.00 0.00 0.04 -0.09 39 0 383 0
29JUN26 43.00 C 0.00 0.00 0.00 0.02 -0.05 40 0 346 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 156 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 349 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 49 0 98 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 53 0 147 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 57 0 135 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 61 0 109 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 65 0 830 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 74 0 206 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 82 0 332 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 90 0 248 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 97 0 160 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 104 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 111 0 29 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 117 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 123 0 37 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 129 0 5 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 135 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 140 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 145 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 164 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 169 0 5 0
30JUL26 27.00 C 0.00 0.00 0.00 9.65 -1.34 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 8.68 -1.37 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 7.72 -1.42 23 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 6.80 -1.31 34 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 6.00 -1.05 41 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 5.17 -1.00 41 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 4.38 -0.96 41 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 3.67 -0.90 41 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 3.03 -0.83 41 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 2.44 -0.77 40 0 30 0
30JUL26 37.00 C 1.82 1.89 1.82 1.95 -0.72 40 31 147 +31
30JUL26 38.00 C 0.00 0.00 0.00 1.54 -0.65 40 0 170 0
30JUL26 39.00 C 0.00 0.00 0.00 1.20 -0.56 40 0 346 0
30JUL26 40.00 C 1.04 1.04 1.04 0.92 -0.48 40 5 164 0
30JUL26 41.00 C 0.00 0.00 0.00 0.71 -0.39 41 0 183 0
30JUL26 42.00 C 0.00 0.00 0.00 0.54 -0.31 41 0 249 0
30JUL26 43.00 C 0.00 0.00 0.00 0.40 -0.25 41 0 123 0
30JUL26 44.00 C 0.00 0.00 0.00 0.29 -0.20 41 0 350 0
30JUL26 45.00 C 0.00 0.00 0.00 0.21 -0.16 41 0 452 0
30JUL26 46.00 C 0.00 0.00 0.00 0.15 -0.12 41 0 172 0
30JUL26 47.00 C 0.00 0.00 0.00 0.11 -0.09 41 0 174 0
30JUL26 48.00 C 0.00 0.00 0.00 0.08 -0.07 41 0 328 0
30JUL26 49.00 C 0.00 0.00 0.00 0.06 -0.05 42 0 274 0
30JUL26 50.00 C 0.00 0.00 0.00 0.04 -0.04 42 0 536 0
30JUL26 52.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 130 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 372 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 48 0 181 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 47 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 56 0 105 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 60 0 106 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 67 0 8 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 9.94 -1.40 45 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 9.07 -1.33 46 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 8.10 -1.37 42 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 7.32 -1.20 44 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 6.52 -1.15 44 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 5.77 -0.94 44 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 5.08 -0.89 44 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 4.44 -0.84 44 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 3.85 -0.79 44 0 75 0
28AUG26 36.00 C 3.24 3.24 3.24 3.33 -0.80 44 15 144 -15
28AUG26 37.00 C 2.77 2.77 2.77 2.83 -0.75 44 6 248 -6
28AUG26 38.00 C 0.00 0.00 0.00 2.41 -0.68 44 0 198 0
28AUG26 39.00 C 2.02 2.02 2.00 2.04 -0.61 44 17 169 -15
28AUG26 40.00 C 0.00 0.00 0.00 1.72 -0.55 44 0 133 0
28AUG26 41.00 C 1.38 1.39 1.38 1.45 -0.49 44 9 147 0
28AUG26 42.00 C 1.35 1.35 1.35 1.22 -0.43 45 15 82 0
28AUG26 43.00 C 0.00 0.00 0.00 1.02 -0.37 45 0 165 0
28AUG26 44.00 C 0.00 0.00 0.00 0.85 -0.31 45 0 148 0
28AUG26 45.00 C 0.00 0.00 0.00 0.65 -0.32 44 0 158 0
28AUG26 46.00 C 0.00 0.00 0.00 0.53 -0.28 44 0 272 0
28AUG26 47.00 C 0.00 0.00 0.00 0.43 -0.22 44 0 181 0
28AUG26 48.00 C 0.00 0.00 0.00 0.36 -0.17 44 0 133 0
28AUG26 49.00 C 0.00 0.00 0.00 0.30 -0.15 45 0 200 0
28AUG26 50.00 C 0.00 0.00 0.00 0.24 -0.13 45 0 84 0
28AUG26 52.50 C 0.00 0.00 0.00 0.14 -0.08 45 0 92 0
28AUG26 55.00 C 0.00 0.00 0.00 0.08 -0.05 45 0 105 0
28AUG26 57.50 C 0.00 0.00 0.00 0.05 -0.03 45 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 30 0
28AUG26 62.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.23 -1.35 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.38 -1.30 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.50 -1.30 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.79 -1.18 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.03 -1.14 45 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.34 -1.06 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.69 -0.81 45 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.09 -0.76 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.53 -0.72 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.02 -0.67 45 0 15 0
29SEP26 37.00 C 0.00 0.00 0.00 3.54 -0.63 45 0 93 0
29SEP26 38.00 C 0.00 0.00 0.00 3.11 -0.48 45 0 111 0
29SEP26 39.00 C 2.66 2.66 2.64 2.73 -0.44 45 20 40 +10
29SEP26 40.00 C 0.00 0.00 0.00 2.39 -0.58 45 0 203 0
29SEP26 41.00 C 2.12 2.12 2.12 2.10 -0.51 45 13 118 +13
29SEP26 42.00 C 1.91 1.92 1.91 1.84 -0.45 46 28 787 +13
29SEP26 43.00 C 1.68 1.69 1.63 1.62 -0.38 46 82 127 -11
29SEP26 44.00 C 1.48 1.48 1.48 1.41 -0.33 46 13 140 -13
29SEP26 45.00 C 0.00 0.00 0.00 1.19 -0.32 46 0 171 0
29SEP26 46.00 C 0.00 0.00 0.00 0.99 -0.32 45 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 0.85 -0.25 45 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.73 -0.22 45 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 0.64 -0.18 45 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.57 -0.13 46 0 1,527 0
29SEP26 52.50 C 0.00 0.00 0.00 0.38 -0.10 46 0 715 0
29SEP26 55.00 C 0.00 0.00 0.00 0.25 -0.08 46 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.17 -0.05 46 0 47 0
29SEP26 60.00 C 0.00 0.00 0.00 0.11 -0.04 46 0 27 0
29SEP26 62.50 C 0.00 0.00 0.00 0.07 -0.03 46 0 112 0
29SEP26 65.00 C 0.00 0.00 0.00 0.05 -0.02 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 49 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 52 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 59 0 31 0
30DEC26 27.00 C 0.00 0.00 0.00 11.08 -1.23 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.31 -1.21 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.60 -1.17 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.99 -1.03 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.33 -1.00 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.71 -0.97 47 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.13 -0.92 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.56 -0.91 47 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 6.16 -0.75 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.69 -0.69 48 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.24 -0.55 48 0 139 0
30DEC26 38.00 C 0.00 0.00 0.00 4.83 -0.51 48 0 172 0
30DEC26 39.00 C 0.00 0.00 0.00 4.57 -0.35 49 0 216 0
30DEC26 40.00 C 0.00 0.00 0.00 4.09 -0.57 48 0 456 0
30DEC26 41.00 C 0.00 0.00 0.00 3.75 -0.41 48 0 258 0
30DEC26 42.00 C 0.00 0.00 0.00 3.45 -0.37 48 0 975 0
30DEC26 43.00 C 0.00 0.00 0.00 3.07 -0.44 47 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 2.81 -0.41 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.57 -0.38 47 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 2.43 -0.27 48 0 148 0
30DEC26 47.00 C 0.00 0.00 0.00 2.22 -0.25 48 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 2.03 -0.23 48 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 1.86 -0.21 48 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 1.70 -0.19 48 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 1.35 -0.15 48 0 120 0
30DEC26 55.00 C 0.00 0.00 0.00 1.07 -0.13 48 0 75 0
30DEC26 57.50 C 0.00 0.00 0.00 0.85 -0.10 48 0 45 0
30DEC26 60.00 C 0.00 0.00 0.00 0.70 -0.05 48 0 7 0
30DEC26 62.50 C 0.00 0.00 0.00 0.55 -0.04 48 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 0.44 -0.04 48 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.35 -0.03 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.27 -0.03 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.22 -0.02 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.17 -0.02 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.14 -0.01 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.11 -0.01 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.09 -0.01 48 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 0.07 -0.01 48 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 0.06 0.00 49 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.05 0.00 49 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.04 0.00 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.00 -1.02 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.30 -1.02 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.59 -1.04 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.92 -1.03 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.28 -1.03 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.72 -0.97 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.17 -0.93 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.68 -0.86 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.18 -0.83 47 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 6.70 -0.81 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.25 -0.78 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.83 -0.75 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.41 -0.75 46 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.05 -0.71 46 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.51 -0.87 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.20 -0.83 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.91 -0.59 45 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.65 -0.59 45 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.41 -0.53 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.16 -0.53 45 0 43 0
30MAR27 47.00 C 0.00 0.00 0.00 2.93 -0.57 45 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 2.74 -0.54 45 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 2.57 -0.48 45 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 2.40 -0.46 45 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 2.04 -0.38 46 0 75 0
30MAR27 55.00 C 0.00 0.00 0.00 1.73 -0.30 46 0 81 0
30MAR27 57.50 C 0.00 0.00 0.00 1.44 -0.26 46 0 71 0
30MAR27 60.00 C 0.00 0.00 0.00 1.20 -0.22 46 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 1.00 -0.19 46 0 62 0
30MAR27 65.00 C 0.00 0.00 0.00 0.83 -0.17 46 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.69 -0.14 46 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.58 -0.12 46 0 49 0
30MAR27 72.50 C 0.00 0.00 0.00 0.48 -0.10 46 0 28 0
30MAR27 75.00 C 0.00 0.00 0.00 0.40 -0.09 46 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 0.33 -0.08 46 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.28 -0.07 46 0 37 0
29JUN27 27.00 C 0.00 0.00 0.00 12.47 -0.97 46 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 11.83 -1.25 46 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 11.21 -0.92 46 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 10.62 -0.90 46 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.05 -0.88 46 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 9.51 -0.86 46 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.00 -1.05 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 8.65 -0.90 47 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 8.17 -0.88 47 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 7.71 -0.88 47 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.23 -0.89 47 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.86 -0.82 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.49 -0.78 47 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.11 -0.76 47 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.78 -0.71 47 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 5.44 -0.70 47 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 5.11 -0.70 47 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 4.83 -0.67 47 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 4.58 -0.63 47 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 4.14 -0.79 45 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 3.91 -0.78 46 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.69 -0.50 46 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.48 -0.50 46 0 20 0
TOTAL CALL 354 21,085 -16
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 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 45 0 60 0
29JUN26 31.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 8 0
29JUN26 32.00 P 0.00 0.00 0.00 0.04 +0.02 40 0 128 0
29JUN26 33.00 P 0.00 0.00 0.00 0.09 +0.04 39 0 119 0
29JUN26 34.00 P 0.32 0.32 0.32 0.22 +0.10 39 20 233 -20
29JUN26 35.00 P 0.45 0.55 0.45 0.44 +0.19 39 34 291 +30
29JUN26 36.00 P 0.89 0.89 0.89 0.80 +0.32 40 20 258 0
29JUN26 37.00 P 1.40 1.40 1.40 1.28 +0.49 39 6 415 -6
29JUN26 38.00 P 0.00 0.00 0.00 1.95 +0.69 40 0 336 0
29JUN26 39.00 P 3.00 3.00 3.00 2.67 +0.77 39 1 330 +1
29JUN26 40.00 P 0.00 0.00 0.00 3.52 +0.89 39 0 167 0
29JUN26 41.00 P 0.00 0.00 0.00 4.44 +0.99 39 0 130 0
29JUN26 42.00 P 0.00 0.00 0.00 5.40 +1.05 39 0 138 0
29JUN26 43.00 P 0.00 0.00 0.00 6.38 +1.08 0 0 217 0
29JUN26 44.00 P 0.00 0.00 0.00 7.38 +1.11 0 0 217 -3
29JUN26 45.00 P 0.00 0.00 0.00 8.38 +1.12 0 0 151 -30
29JUN26 46.00 P 0.00 0.00 0.00 9.38 +1.07 0 0 86 -60
29JUN26 47.00 P 0.00 0.00 0.00 10.57 +1.30 89 0 874 -15
29JUN26 48.00 P 0.00 0.00 0.00 11.38 +1.07 0 0 225 -117
29JUN26 49.00 P 0.00 0.00 0.00 12.38 +1.07 0 0 60 0
29JUN26 50.00 P 13.53 13.54 13.48 13.48 +1.17 95 173 191 -140
29JUN26 52.50 P 0.00 0.00 0.00 15.88 +1.10 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 18.49 +1.21 119 0 0 0
29JUN26 57.50 P 21.03 21.04 21.03 21.04 +1.26 137 120 80 -120
29JUN26 60.00 P 0.00 0.00 0.00 23.49 +1.23 139 0 0 0
29JUN26 62.50 P 26.03 26.03 26.03 25.98 +1.20 146 30 0 -30
29JUN26 65.00 P 0.00 0.00 0.00 28.38 +1.10 0 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 30.88 +1.07 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 33.48 +1.20 172 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 35.88 +1.10 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 38.48 +1.17 186 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 40.88 +1.09 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 43.38 +1.09 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 45.88 +1.05 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 48.38 +1.05 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 50.88 +1.05 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 53.38 +1.05 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 55.98 +1.19 229 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.06 +0.02 42 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.10 +0.03 41 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.17 +0.05 41 0 20 0
30JUL26 31.00 P 0.38 0.38 0.38 0.29 +0.08 41 15 59 +15
30JUL26 32.00 P 0.59 0.59 0.59 0.45 +0.12 41 30 195 +30
30JUL26 33.00 P 0.80 0.80 0.80 0.68 +0.18 41 4 123 +1
30JUL26 34.00 P 0.00 0.00 0.00 0.97 +0.24 41 0 172 0
30JUL26 35.00 P 1.38 1.38 1.38 1.34 +0.32 42 3 183 0
30JUL26 36.00 P 1.90 1.90 1.90 1.77 +0.43 42 15 350 +15
30JUL26 37.00 P 2.42 2.42 2.42 2.27 +0.51 41 16 323 +15
30JUL26 38.00 P 0.00 0.00 0.00 2.82 +0.57 41 0 202 0
30JUL26 39.00 P 0.00 0.00 0.00 3.52 +0.70 42 0 215 0
30JUL26 40.00 P 0.00 0.00 0.00 4.20 +0.70 41 0 122 0
30JUL26 41.00 P 0.00 0.00 0.00 4.97 +0.76 41 0 199 0
30JUL26 42.00 P 0.00 0.00 0.00 5.80 +0.83 41 0 336 0
30JUL26 43.00 P 0.00 0.00 0.00 6.86 +1.08 47 0 81 0
30JUL26 44.00 P 0.00 0.00 0.00 7.73 +1.10 47 0 155 0
30JUL26 45.00 P 0.00 0.00 0.00 8.69 +1.22 49 0 145 0
30JUL26 46.00 P 0.00 0.00 0.00 9.64 +1.30 51 0 319 0
30JUL26 47.00 P 0.00 0.00 0.00 10.59 +1.29 52 0 900 0
30JUL26 48.00 P 0.00 0.00 0.00 11.51 +1.19 51 0 201 0
30JUL26 49.00 P 0.00 0.00 0.00 12.57 +1.26 58 0 101 -54
30JUL26 50.00 P 0.00 0.00 0.00 13.48 +1.17 55 0 86 0
30JUL26 52.50 P 0.00 0.00 0.00 15.88 +1.10 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 18.49 +1.21 69 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 21.04 +1.26 78 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 23.49 +1.21 80 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 25.98 +1.20 85 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 28.38 +1.10 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 30.88 +1.07 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 33.48 +1.20 99 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 35.88 +1.10 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 38.48 +1.17 108 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.17 +0.04 45 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.26 +0.06 45 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.38 +0.08 45 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.54 +0.10 45 0 75 0
28AUG26 31.00 P 0.00 0.00 0.00 0.75 +0.15 45 0 181 0
28AUG26 32.00 P 0.00 0.00 0.00 1.01 +0.20 45 0 75 0
28AUG26 33.00 P 0.00 0.00 0.00 1.32 +0.24 45 0 139 0
28AUG26 34.00 P 1.75 1.75 1.75 1.68 +0.30 45 15 181 +15
28AUG26 35.00 P 2.08 2.08 2.08 2.09 +0.37 45 15 272 +15
28AUG26 36.00 P 2.54 2.54 2.54 2.56 +0.43 45 13 267 +13
28AUG26 37.00 P 3.10 3.10 3.10 3.05 +0.49 45 12 179 0
28AUG26 38.00 P 0.00 0.00 0.00 3.64 +0.58 45 0 324 0
28AUG26 39.00 P 0.00 0.00 0.00 4.29 +0.66 45 0 419 0
28AUG26 40.00 P 0.00 0.00 0.00 4.91 +0.61 44 0 389 0
28AUG26 41.00 P 0.00 0.00 0.00 5.63 +0.68 44 0 141 0
28AUG26 42.00 P 0.00 0.00 0.00 6.40 +0.73 44 0 76 0
28AUG26 43.00 P 0.00 0.00 0.00 7.31 +0.90 47 0 105 0
28AUG26 44.00 P 0.00 0.00 0.00 8.21 +1.02 48 0 115 0
28AUG26 45.00 P 0.00 0.00 0.00 9.07 +1.05 49 0 76 0
28AUG26 46.00 P 0.00 0.00 0.00 9.95 +1.11 49 0 93 0
28AUG26 47.00 P 0.00 0.00 0.00 10.84 +1.13 49 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 11.76 +1.24 50 0 35 0
28AUG26 49.00 P 0.00 0.00 0.00 12.67 +1.22 50 0 116 0
28AUG26 50.00 P 0.00 0.00 0.00 13.60 +1.23 50 0 30 0
28AUG26 52.50 P 0.00 0.00 0.00 16.08 +1.25 55 0 78 0
28AUG26 55.00 P 0.00 0.00 0.00 18.49 +1.21 56 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 21.04 +1.26 63 0 1 0
28AUG26 60.00 P 0.00 0.00 0.00 23.49 +1.21 65 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 25.98 +1.20 69 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 28.38 +1.10 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 30.88 +1.07 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 33.48 +1.20 81 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.39 +0.10 46 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.54 +0.13 46 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.72 +0.16 46 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.93 +0.18 46 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 1.21 +0.25 46 0 30 0
29SEP26 32.00 P 1.51 1.58 1.51 1.52 +0.28 46 15 91 0
29SEP26 33.00 P 1.80 1.85 1.80 1.87 +0.32 46 28 55 -13
29SEP26 34.00 P 2.16 2.30 2.16 2.26 +0.36 46 55 100 -53
29SEP26 35.00 P 2.57 2.67 2.57 2.69 +0.39 46 67 75 +6
29SEP26 36.00 P 3.14 3.14 3.14 3.16 +0.44 46 10 239 -10
29SEP26 37.00 P 3.68 3.83 3.68 3.69 +0.49 46 295 366 +275
29SEP26 38.00 P 0.00 0.00 0.00 4.24 +0.56 45 0 307 0
29SEP26 39.00 P 0.00 0.00 0.00 4.99 +0.61 47 0 650 0
29SEP26 40.00 P 0.00 0.00 0.00 5.51 +0.51 45 0 56 0
29SEP26 41.00 P 0.00 0.00 0.00 6.30 +0.76 47 0 31 0
29SEP26 42.00 P 0.00 0.00 0.00 7.06 +0.81 47 0 114 0
29SEP26 43.00 P 0.00 0.00 0.00 7.86 +0.88 48 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 8.69 +0.95 49 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 9.47 +0.95 48 0 331 0
29SEP26 46.00 P 0.00 0.00 0.00 10.31 +0.98 49 0 125 0
29SEP26 47.00 P 0.00 0.00 0.00 11.22 +1.07 50 0 717 0
29SEP26 48.00 P 0.00 0.00 0.00 12.11 +1.22 50 0 101 0
29SEP26 49.00 P 0.00 0.00 0.00 12.97 +1.18 50 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 13.87 +1.16 50 0 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 16.16 +1.16 50 0 768 0
29SEP26 55.00 P 0.00 0.00 0.00 18.58 +1.22 52 0 166 0
29SEP26 57.50 P 0.00 0.00 0.00 21.04 +1.25 55 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 23.49 +1.21 57 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.98 +1.20 60 0 125 0
29SEP26 65.00 P 0.00 0.00 0.00 28.38 +1.10 0 0 0 -17
29SEP26 67.50 P 0.00 0.00 0.00 30.88 +1.07 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.48 +1.20 70 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 35.88 +1.10 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 38.48 +1.17 76 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 40.88 +1.09 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 43.38 +1.09 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 45.88 +1.05 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 48.38 +1.05 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 50.88 +1.05 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 53.38 +1.05 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 55.98 +1.19 94 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.15 +0.23 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.40 +0.25 48 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.65 +0.25 48 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.99 +0.30 48 0 30 0
30DEC26 31.00 P 0.00 0.00 0.00 2.31 +0.30 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.64 +0.28 47 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.04 +0.32 47 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.47 +0.36 47 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 3.96 +0.42 47 0 1 0
30DEC26 36.00 P 4.37 4.37 4.37 4.48 +0.47 47 15 33 +15
30DEC26 37.00 P 5.06 5.10 5.06 4.97 +0.45 47 56 56 +53
30DEC26 38.00 P 0.00 0.00 0.00 5.62 +0.58 47 0 375 0
30DEC26 39.00 P 0.00 0.00 0.00 6.20 +0.58 47 0 130 0
30DEC26 40.00 P 0.00 0.00 0.00 6.88 +0.69 47 0 1,737 0
30DEC26 41.00 P 0.00 0.00 0.00 7.51 +0.68 47 0 32 0
30DEC26 42.00 P 0.00 0.00 0.00 8.20 +0.71 47 0 76 0
30DEC26 43.00 P 0.00 0.00 0.00 8.95 +0.73 47 0 96 0
30DEC26 44.00 P 0.00 0.00 0.00 9.67 +0.77 47 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 10.51 +0.87 48 0 48 0
30DEC26 46.00 P 0.00 0.00 0.00 11.30 +0.87 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.09 +0.89 48 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 12.91 +0.92 48 0 137 0
30DEC26 49.00 P 0.00 0.00 0.00 13.75 +0.98 49 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 14.59 +0.97 49 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 16.77 +1.05 49 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 19.00 +1.09 49 0 31 0
30DEC26 57.50 P 0.00 0.00 0.00 21.32 +1.18 49 0 45 0
30DEC26 60.00 P 0.00 0.00 0.00 23.64 +1.20 49 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.08 +1.28 51 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.56 +1.24 53 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 30.89 +1.08 48 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.48 +1.20 55 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 35.88 +1.10 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.48 +1.17 60 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 40.88 +1.09 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 43.38 +1.09 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 45.88 +1.05 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 48.38 +1.05 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 50.88 +1.05 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 53.38 +1.05 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 55.98 +1.19 74 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.59 +0.18 46 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.89 +0.19 46 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.21 +0.22 46 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 2.58 +0.25 47 0 15 0
30MAR27 31.00 P 2.94 2.94 2.94 2.96 +0.26 47 15 45 +15
30MAR27 32.00 P 3.33 3.33 3.33 3.40 +0.32 47 15 105 +15
30MAR27 33.00 P 3.75 3.75 3.75 3.84 +0.32 47 15 45 +15
30MAR27 34.00 P 4.22 4.22 4.22 4.17 +0.23 46 15 60 +15
30MAR27 35.00 P 0.00 0.00 0.00 4.64 +0.25 45 0 75 0
30MAR27 36.00 P 0.00 0.00 0.00 5.10 +0.23 45 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 5.63 +0.25 45 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 6.19 +0.28 44 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 6.77 +0.48 44 0 140 0
30MAR27 40.00 P 0.00 0.00 0.00 7.40 +0.53 44 0 300 0
30MAR27 41.00 P 0.00 0.00 0.00 8.33 +0.84 46 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 8.99 +0.62 46 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 9.70 +0.66 46 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 10.49 +0.84 47 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 11.23 +0.78 47 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.99 +0.83 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.76 +0.88 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.55 +0.87 47 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 14.35 +0.86 47 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 15.16 +0.95 47 0 105 0
30MAR27 52.50 P 0.00 0.00 0.00 17.20 +0.88 47 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 19.38 +0.99 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.58 +1.06 46 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 23.79 +0.98 45 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 26.12 +1.00 45 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 28.56 +1.16 46 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 30.98 +1.17 46 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 33.48 +1.18 49 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 35.88 +1.10 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 38.48 +1.17 53 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 40.88 +1.09 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 43.38 +1.09 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 2.10 +0.15 46 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 2.44 +0.15 46 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.80 +0.23 46 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 3.26 +0.34 47 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 3.66 +0.39 47 0 24 0
29JUN27 32.00 P 0.00 0.00 0.00 4.08 +0.35 47 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 4.53 +0.32 47 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 4.97 +0.37 46 0 208 0
29JUN27 35.00 P 0.00 0.00 0.00 5.46 +0.39 46 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 5.98 +0.41 46 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.53 +0.43 46 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 7.11 +0.47 46 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.78 +0.57 46 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 8.34 +0.54 46 0 15 0
29JUN27 41.00 P 0.00 0.00 0.00 8.99 +0.57 46 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 9.74 +0.58 46 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.40 +0.67 46 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 11.12 +0.69 46 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.87 +0.69 46 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.61 +0.69 46 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.34 +0.74 46 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 14.15 +0.80 47 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.85 +0.74 46 0 0 0
TOTAL PUT 1,143 24,184 -129
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$ 36.84
29JUN26 9.50 C 0.00 0.00 0.00 27.45 -0.31 357 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 27.22 -0.24 361 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 26.94 -0.27 339 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 26.46 -0.36 337 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 25.89 -0.32 279 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 25.42 -0.33 292 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 24.90 -0.33 268 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 24.45 -0.28 287 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 23.96 -0.24 281 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 23.35 -0.36 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 22.85 -0.37 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 22.35 -0.37 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 21.86 -0.46 167 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 21.36 -0.39 160 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 20.93 -0.39 216 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 20.41 -0.35 199 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 19.96 -0.24 213 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 19.42 -0.28 190 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 18.97 -0.24 201 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 18.43 -0.31 181 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 17.96 -0.26 184 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 17.43 -0.34 168 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.86 -0.47 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 15.86 -0.41 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 14.94 -0.27 141 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.97 -0.28 138 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.86 -0.39 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.87 -0.35 76 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.87 -0.49 67 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.87 -0.50 59 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.87 -0.62 50 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.88 -0.60 54 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.92 -0.51 59 0 14 0
29JUN26 31.00 C 0.00 0.00 0.00 5.96 -0.56 58 0 10 0
29JUN26 32.00 C 5.80 5.80 5.80 5.04 -0.38 57 1 6 0
29JUN26 33.00 C 0.00 0.00 0.00 4.30 -0.25 65 0 148 0
29JUN26 34.00 C 4.00 4.00 3.23 3.48 -0.27 62 5 76 -3
29JUN26 35.00 C 3.36 3.36 2.56 2.58 -0.54 53 5 490 +3
29JUN26 36.00 C 2.39 2.42 2.05 1.99 -0.40 55 14 302 -11
29JUN26 37.00 C 1.87 2.12 1.70 1.49 -0.38 55 60 407 +29
29JUN26 38.00 C 1.50 1.67 1.17 1.08 -0.36 56 134 404 +7
29JUN26 39.00 C 1.10 1.16 1.00 0.77 -0.29 56 57 263 -20
29JUN26 40.00 C 0.87 0.87 0.66 0.53 -0.23 56 18 402 -8
29JUN26 41.00 C 0.59 0.64 0.35 0.35 -0.19 56 58 153 -5
29JUN26 42.00 C 0.44 0.45 0.22 0.24 -0.13 57 19 2,956 +2
29JUN26 43.00 C 0.23 0.28 0.23 0.15 -0.10 57 73 162 +59
29JUN26 44.00 C 0.00 0.00 0.00 0.10 -0.07 58 0 149 0
29JUN26 45.00 C 0.12 0.12 0.12 0.06 -0.05 57 72 273 +58
29JUN26 46.00 C 0.07 0.07 0.07 0.04 -0.03 58 2 206 0
29JUN26 47.00 C 0.00 0.00 0.00 0.02 -0.03 57 0 74 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 35 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 187 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 64 0 112 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 73 0 198 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 81 0 118 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 89 0 24 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 96 0 20 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 103 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 110 0 132 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 116 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 122 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 128 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 134 0 58 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 163 0 10 0
30JUL26 23.00 C 0.00 0.00 0.00 13.97 -0.38 67 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 12.86 -0.72 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 11.87 -0.74 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 10.90 -0.67 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 10.01 -0.62 50 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 9.19 -0.48 58 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 8.25 -0.47 55 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 7.33 -0.58 52 0 16 0
30JUL26 31.00 C 0.00 0.00 0.00 6.64 -0.41 57 0 89 0
30JUL26 32.00 C 0.00 0.00 0.00 5.88 -0.35 57 0 76 0
30JUL26 33.00 C 0.00 0.00 0.00 5.18 -0.42 57 0 95 0
30JUL26 34.00 C 0.00 0.00 0.00 4.39 -0.55 54 0 72 0
30JUL26 35.00 C 3.77 3.77 3.77 3.81 -0.52 54 15 122 +15
30JUL26 36.00 C 0.00 0.00 0.00 3.29 -0.48 55 0 82 0
30JUL26 37.00 C 3.43 3.43 3.43 2.82 -0.49 55 1 248 0
30JUL26 38.00 C 3.01 3.01 2.40 2.40 -0.39 55 11 195 +1
30JUL26 39.00 C 2.54 2.54 2.17 2.04 -0.35 56 2 474 -1
30JUL26 40.00 C 2.05 2.05 1.68 1.71 -0.37 56 3 850 +1
30JUL26 41.00 C 1.89 1.89 1.89 1.44 -0.30 56 1 352 0
30JUL26 42.00 C 1.40 1.40 1.40 1.20 -0.34 56 1 652 +1
30JUL26 43.00 C 1.18 1.18 1.18 0.99 -0.25 56 21 146 +1
30JUL26 44.00 C 0.00 0.00 0.00 0.83 -0.22 57 0 19 0
30JUL26 45.00 C 0.85 0.88 0.85 0.69 -0.23 57 7 171 0
30JUL26 46.00 C 0.00 0.00 0.00 0.58 -0.17 57 0 96 0
30JUL26 47.00 C 0.00 0.00 0.00 0.47 -0.15 57 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.38 -0.14 57 0 35 0
30JUL26 49.00 C 0.45 0.45 0.45 0.31 -0.13 57 1 56 +1
28AUG26 23.00 C 0.00 0.00 0.00 13.97 -0.43 30 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 12.97 -0.61 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 12.26 -0.35 61 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 11.17 -0.61 51 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 10.41 -0.53 57 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 9.50 -0.54 55 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 8.85 -0.31 59 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 8.08 -0.32 59 0 25 0
28AUG26 31.00 C 0.00 0.00 0.00 7.28 -0.41 57 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 6.53 -0.45 56 0 38 0
28AUG26 33.00 C 0.00 0.00 0.00 6.01 -0.24 58 0 30 0
28AUG26 34.00 C 0.00 0.00 0.00 5.40 -0.27 58 0 46 0
28AUG26 35.00 C 0.00 0.00 0.00 4.65 -0.32 55 0 121 0
28AUG26 36.00 C 0.00 0.00 0.00 4.16 -0.41 55 0 60 0
28AUG26 37.00 C 0.00 0.00 0.00 3.73 -0.36 56 0 144 0
28AUG26 38.00 C 0.00 0.00 0.00 3.29 -0.38 56 0 76 0
28AUG26 39.00 C 0.00 0.00 0.00 2.91 -0.37 56 0 105 0
28AUG26 40.00 C 2.87 2.87 2.87 2.57 -0.35 56 15 38 -4
28AUG26 41.00 C 2.54 2.54 2.54 2.26 -0.32 56 15 70 +15
28AUG26 42.00 C 2.40 2.40 2.40 1.99 -0.28 56 5 58 +5
28AUG26 43.00 C 0.00 0.00 0.00 1.74 -0.26 56 0 35 0
28AUG26 44.00 C 0.00 0.00 0.00 1.52 -0.23 57 0 108 0
28AUG26 45.00 C 1.52 1.60 1.52 1.33 -0.20 57 22 52 +5
28AUG26 46.00 C 0.00 0.00 0.00 1.16 -0.18 57 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 1.01 -0.16 57 0 15 0
28AUG26 48.00 C 0.00 0.00 0.00 0.89 -0.13 57 0 10 0
28AUG26 49.00 C 0.00 0.00 0.00 0.75 -0.13 57 0 44 0
29SEP26 16.00 C 0.00 0.00 0.00 20.98 -0.47 59 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 20.53 -0.43 71 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 19.96 -0.51 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 19.55 -0.28 68 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 19.05 -0.26 65 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 18.58 -0.31 66 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 18.10 -0.24 66 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.43 -0.44 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 17.01 -0.36 43 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 16.00 -0.38 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.98 -0.50 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.09 -0.49 45 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 13.19 -0.48 49 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 12.29 -0.52 49 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.46 -0.44 52 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 10.62 -0.47 52 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 9.78 -0.53 51 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 9.07 -0.45 53 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 8.54 -0.27 57 0 129 0
29SEP26 31.00 C 0.00 0.00 0.00 7.78 -0.29 55 0 47 0
29SEP26 32.00 C 0.00 0.00 0.00 7.05 -0.36 54 0 92 0
29SEP26 33.00 C 0.00 0.00 0.00 6.42 -0.43 54 0 16 0
29SEP26 34.00 C 0.00 0.00 0.00 6.06 -0.16 57 0 24 0
29SEP26 35.00 C 0.00 0.00 0.00 5.27 -0.45 54 0 524 0
29SEP26 36.00 C 5.54 5.54 5.54 4.81 -0.43 54 15 39 0
29SEP26 37.00 C 4.75 4.75 4.75 4.36 -0.38 54 15 127 +15
29SEP26 38.00 C 4.56 4.56 4.55 3.93 -0.39 54 30 71 -15
29SEP26 39.00 C 0.00 0.00 0.00 3.56 -0.37 54 0 88 0
29SEP26 40.00 C 0.00 0.00 0.00 3.22 -0.36 55 0 112 0
29SEP26 41.00 C 0.00 0.00 0.00 2.91 -0.31 55 0 47 0
29SEP26 42.00 C 0.00 0.00 0.00 2.63 -0.29 55 0 99 0
29SEP26 43.00 C 2.76 2.76 2.76 2.36 -0.27 55 15 97 +15
29SEP26 44.00 C 2.44 2.49 2.44 2.13 -0.23 55 30 75 +25
29SEP26 45.00 C 2.27 2.27 2.27 1.93 -0.19 56 15 30 -15
29SEP26 46.00 C 0.00 0.00 0.00 1.68 -0.22 55 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 1.50 -0.20 55 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 1.34 -0.18 55 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 1.19 -0.17 55 0 12 0
29SEP26 50.00 C 1.35 1.44 1.35 1.06 -0.15 55 18 519 0
29SEP26 52.50 C 1.10 1.10 1.10 0.82 -0.09 56 1 1 +1
29SEP26 55.00 C 0.00 0.00 0.00 0.63 -0.05 56 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 0.46 -0.05 56 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.34 -0.04 56 0 10 0
29SEP26 62.50 C 0.00 0.00 0.00 0.25 -0.03 56 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.19 -0.02 56 0 25 0
29SEP26 67.50 C 0.00 0.00 0.00 0.14 -0.01 56 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.10 -0.01 56 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.08 -0.01 57 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.06 0.00 57 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.04 -0.01 56 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.03 -0.01 56 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.02 -0.01 56 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 15.41 -0.37 54 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.64 -0.22 56 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.86 -0.18 57 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.06 -0.20 57 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.24 -0.22 56 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.50 -0.22 56 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.75 -0.38 55 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.89 -0.50 53 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.26 -0.55 53 0 7 0
30DEC26 31.00 C 0.00 0.00 0.00 8.84 -0.34 56 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.25 -0.35 55 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.67 -0.36 55 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.13 -0.36 55 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.63 -0.41 54 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 6.14 -0.41 54 0 84 0
30DEC26 37.00 C 0.00 0.00 0.00 5.40 -0.70 51 0 64 0
30DEC26 38.00 C 5.75 5.78 5.75 5.02 -0.66 51 30 135 0
30DEC26 39.00 C 0.00 0.00 0.00 4.69 -0.59 52 0 17 0
30DEC26 40.00 C 0.00 0.00 0.00 4.54 -0.36 54 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 4.20 -0.37 54 0 107 0
30DEC26 42.00 C 0.00 0.00 0.00 3.87 -0.36 54 0 60 0
30DEC26 43.00 C 0.00 0.00 0.00 3.58 -0.33 54 0 33 0
30DEC26 44.00 C 0.00 0.00 0.00 3.32 -0.33 53 0 81 0
30DEC26 45.00 C 0.00 0.00 0.00 2.97 -0.42 53 0 107 0
30DEC26 46.00 C 0.00 0.00 0.00 2.73 -0.40 52 0 45 0
30DEC26 47.00 C 0.00 0.00 0.00 2.54 -0.36 53 0 67 0
30DEC26 48.00 C 0.00 0.00 0.00 2.34 -0.36 52 0 87 0
30DEC26 49.00 C 0.00 0.00 0.00 2.15 -0.35 53 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 2.04 -0.26 53 0 1,042 0
30DEC26 52.50 C 0.00 0.00 0.00 1.62 -0.30 52 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 1.33 -0.24 53 0 520 0
30DEC26 57.50 C 0.00 0.00 0.00 1.07 -0.23 53 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 0.91 -0.16 53 0 30 0
30DEC26 62.50 C 0.00 0.00 0.00 0.73 -0.16 53 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 0.61 -0.12 53 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.48 -0.12 53 0 79 0
30DEC26 70.00 C 0.00 0.00 0.00 0.40 -0.09 53 0 15 0
30DEC26 72.50 C 0.76 0.76 0.76 0.32 -0.09 53 15 20 +15
30DEC26 75.00 C 0.00 0.00 0.00 0.27 -0.06 53 0 90 0
30MAR27 23.00 C 0.00 0.00 0.00 14.96 -0.51 54 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 14.25 -0.46 55 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 13.53 -0.34 55 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.80 -0.36 54 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.11 -0.39 54 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.47 -0.31 54 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.85 -0.33 54 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.16 -0.46 53 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 9.64 -0.41 53 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.08 -0.47 53 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.58 -0.46 53 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.12 -0.44 53 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.67 -0.36 53 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.25 -0.36 54 0 25 0
30MAR27 37.00 C 0.00 0.00 0.00 6.85 -0.34 54 0 21 0
30MAR27 38.00 C 0.00 0.00 0.00 6.48 -0.32 54 0 12 0
30MAR27 39.00 C 0.00 0.00 0.00 6.12 -0.29 54 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 5.80 -0.22 54 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 5.47 -0.22 54 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.16 -0.22 54 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.91 -0.15 54 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.61 -0.14 54 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.37 -0.12 54 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.12 -0.12 54 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 3.87 -0.13 54 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.63 -0.12 54 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 3.43 -0.10 54 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 3.24 -0.10 54 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.78 -0.09 54 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 2.41 -0.07 54 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 2.06 -0.08 54 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.74 -0.10 53 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 1.50 -0.10 53 0 80 0
29JUN27 23.00 C 0.00 0.00 0.00 15.48 -0.34 54 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 14.77 -0.37 54 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 14.01 -0.44 53 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 13.40 -0.40 53 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 12.71 -0.45 52 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 12.17 -0.38 53 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 11.63 -0.26 53 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 10.95 -0.39 52 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.53 -0.28 53 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 9.97 -0.35 53 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.50 -0.35 53 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.00 -0.40 52 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.62 -0.34 53 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 8.22 -0.33 53 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.78 -0.44 52 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.46 -0.37 53 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.11 -0.37 53 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.76 -0.38 53 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.46 -0.35 53 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.15 -0.35 53 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.87 -0.34 53 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 5.60 -0.32 53 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 5.35 -0.26 53 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.10 -0.25 53 0 30 0
29JUN27 47.00 C 5.17 5.17 5.17 4.84 -0.27 53 30 62 +30
TOTAL CALL 852 19,849 +222
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 248 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 231 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 223 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 215 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 208 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 201 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 194 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 187 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 181 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 146 0 13 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 131 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 126 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 116 0 16 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 107 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 99 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 91 0 32 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 83 0 40 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 75 0 14 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 68 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 61 0 247 0
29JUN26 29.00 P 0.00 0.00 0.00 0.02 -0.01 59 0 419 0
29JUN26 30.00 P 0.08 0.08 0.08 0.04 -0.01 57 1 553 -1
29JUN26 31.00 P 0.12 0.12 0.10 0.09 -0.01 58 2 725 0
29JUN26 32.00 P 0.21 0.23 0.14 0.17 -0.02 57 7 297 0
29JUN26 33.00 P 0.30 0.38 0.25 0.31 -0.02 58 94 317 +7
29JUN26 34.00 P 0.42 0.56 0.40 0.52 -0.01 58 42 533 +37
29JUN26 35.00 P 0.68 0.90 0.60 0.82 +0.01 58 25 390 +3
29JUN26 36.00 P 1.05 1.30 1.00 1.21 +0.08 58 42 267 -4
29JUN26 37.00 P 1.45 1.46 1.45 1.71 +0.08 59 45 430 +40
29JUN26 38.00 P 2.10 2.10 2.10 2.31 +0.22 59 40 275 +35
29JUN26 39.00 P 0.00 0.00 0.00 2.92 +0.12 57 0 75 0
29JUN26 40.00 P 0.00 0.00 0.00 3.67 +0.17 57 0 245 0
29JUN26 41.00 P 0.00 0.00 0.00 4.49 +0.08 57 0 93 0
29JUN26 42.00 P 0.00 0.00 0.00 5.29 +0.17 51 0 18 0
29JUN26 43.00 P 0.00 0.00 0.00 6.28 +0.27 57 0 14 0
29JUN26 44.00 P 0.00 0.00 0.00 7.30 +0.40 65 0 9 0
29JUN26 45.00 P 0.00 0.00 0.00 8.19 +0.32 56 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 9.24 +0.40 70 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.16 +0.34 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.38 +0.57 96 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 12.16 +0.36 0 0 60 0
29JUN26 50.00 P 0.00 0.00 0.00 13.16 +0.34 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 15.92 +0.62 124 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 18.36 +0.54 129 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 20.89 +0.58 144 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 23.40 +0.58 155 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 25.90 +0.58 165 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 28.38 +0.58 172 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 30.90 +0.58 183 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 33.16 +0.36 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 35.66 +0.36 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 38.16 +0.36 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 40.66 +0.36 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 43.16 +0.36 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 45.66 +0.35 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 48.36 +0.56 230 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 50.92 +0.62 245 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 53.36 +0.56 242 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.02 -0.01 58 0 2 0
30JUL26 24.00 P 0.00 0.00 0.00 0.04 -0.01 59 0 0 0
30JUL26 25.00 P 0.12 0.12 0.12 0.06 -0.02 57 1 54 -1
30JUL26 26.00 P 0.00 0.00 0.00 0.10 -0.02 57 0 80 0
30JUL26 27.00 P 0.00 0.00 0.00 0.16 -0.03 57 0 110 0
30JUL26 28.00 P 0.00 0.00 0.00 0.24 -0.03 57 0 123 0
30JUL26 29.00 P 0.00 0.00 0.00 0.36 -0.05 57 0 97 0
30JUL26 30.00 P 0.49 0.51 0.49 0.52 -0.01 58 2 81 +2
30JUL26 31.00 P 0.61 0.64 0.61 0.72 -0.01 58 16 36 +16
30JUL26 32.00 P 0.97 0.97 0.97 0.97 0.00 58 1 55 +1
30JUL26 33.00 P 0.00 0.00 0.00 1.27 +0.02 58 0 234 0
30JUL26 34.00 P 1.30 1.63 1.30 1.62 +0.04 58 3 375 +1
30JUL26 35.00 P 1.82 1.82 1.67 2.04 +0.07 58 6 82 +6
30JUL26 36.00 P 2.30 2.32 2.30 2.52 +0.12 58 45 232 0
30JUL26 37.00 P 2.73 2.73 2.61 3.04 +0.04 59 32 177 +2
30JUL26 38.00 P 0.00 0.00 0.00 3.61 +0.18 59 0 30 0
30JUL26 39.00 P 3.87 3.87 3.87 4.25 +0.25 59 15 91 +15
30JUL26 40.00 P 0.00 0.00 0.00 4.92 +0.26 59 0 21 0
30JUL26 41.00 P 0.00 0.00 0.00 5.46 +0.11 56 0 24 0
30JUL26 42.00 P 0.00 0.00 0.00 6.36 +0.29 59 0 12 0
30JUL26 43.00 P 0.00 0.00 0.00 6.97 +0.17 55 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 7.89 +0.26 57 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 8.66 +0.08 55 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 9.80 +0.39 63 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 10.71 +0.57 64 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 11.61 +0.54 64 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 12.46 +0.40 62 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.10 +0.01 58 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.15 +0.01 58 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.23 +0.02 58 0 15 0
28AUG26 26.00 P 0.00 0.00 0.00 0.32 +0.02 58 0 61 0
28AUG26 27.00 P 0.00 0.00 0.00 0.44 +0.03 58 0 92 0
28AUG26 28.00 P 0.00 0.00 0.00 0.57 +0.02 57 0 22 0
28AUG26 29.00 P 0.00 0.00 0.00 0.79 +0.07 58 0 37 0
28AUG26 30.00 P 0.85 0.85 0.83 1.01 +0.08 58 18 57 +18
28AUG26 31.00 P 0.00 0.00 0.00 1.26 +0.08 57 0 6 0
28AUG26 32.00 P 0.00 0.00 0.00 1.56 +0.06 57 0 60 0
28AUG26 33.00 P 1.68 1.82 1.68 1.95 +0.15 58 8 110 -2
28AUG26 34.00 P 0.00 0.00 0.00 2.35 +0.15 58 0 85 0
28AUG26 35.00 P 0.00 0.00 0.00 2.79 +0.16 58 0 89 0
28AUG26 36.00 P 0.00 0.00 0.00 3.30 +0.21 58 0 255 0
28AUG26 37.00 P 0.00 0.00 0.00 3.83 +0.22 58 0 45 0
28AUG26 38.00 P 0.00 0.00 0.00 4.42 +0.26 58 0 75 0
28AUG26 39.00 P 0.00 0.00 0.00 4.81 +0.05 55 0 91 0
28AUG26 40.00 P 0.00 0.00 0.00 5.71 +0.31 59 0 30 0
28AUG26 41.00 P 0.00 0.00 0.00 6.38 +0.34 59 0 17 0
28AUG26 42.00 P 0.00 0.00 0.00 6.90 +0.08 56 0 15 0
28AUG26 43.00 P 0.00 0.00 0.00 7.67 +0.10 56 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 8.48 +0.15 56 0 15 0
28AUG26 45.00 P 0.00 0.00 0.00 9.29 +0.14 57 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 10.17 +0.26 58 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 11.21 +0.46 62 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 12.04 +0.49 61 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 12.93 +0.41 62 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 168 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 0.00 56 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 0.00 57 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 0.00 57 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 0.00 56 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 0.00 56 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.10 +0.01 56 0 0 0
29SEP26 22.00 P 0.18 0.18 0.18 0.15 +0.01 56 10 34 0
29SEP26 23.00 P 0.00 0.00 0.00 0.21 +0.01 56 0 25 0
29SEP26 24.00 P 0.00 0.00 0.00 0.30 +0.02 56 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.41 +0.02 56 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 0.56 +0.05 56 0 64 0
29SEP26 27.00 P 0.00 0.00 0.00 0.68 +0.03 55 0 17 0
29SEP26 28.00 P 0.00 0.00 0.00 0.88 +0.04 55 0 91 0
29SEP26 29.00 P 1.00 1.00 1.00 1.14 +0.09 56 2 105 -1
29SEP26 30.00 P 1.43 1.43 1.43 1.42 +0.11 56 15 64 0
29SEP26 31.00 P 0.00 0.00 0.00 1.73 +0.15 56 0 16 0
29SEP26 32.00 P 0.00 0.00 0.00 2.07 +0.15 56 0 44 0
29SEP26 33.00 P 0.00 0.00 0.00 2.46 +0.16 56 0 87 0
29SEP26 34.00 P 0.00 0.00 0.00 2.90 +0.19 56 0 97 0
29SEP26 35.00 P 3.35 3.35 3.35 3.37 +0.23 56 1 812 +1
29SEP26 36.00 P 3.51 3.53 3.45 3.89 +0.24 56 52 71 +34
29SEP26 37.00 P 4.01 4.46 4.01 4.46 +0.27 57 52 110 +24
29SEP26 38.00 P 4.58 5.03 4.51 5.09 +0.34 58 134 155 +84
29SEP26 39.00 P 5.17 5.56 5.05 5.70 +0.35 58 232 232 +169
29SEP26 40.00 P 0.00 0.00 0.00 6.33 +0.38 58 0 1,030 0
29SEP26 41.00 P 0.00 0.00 0.00 6.91 +0.31 56 0 30 0
29SEP26 42.00 P 0.00 0.00 0.00 7.66 +0.28 57 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 8.27 +0.17 56 0 31 0
29SEP26 44.00 P 0.00 0.00 0.00 9.04 +0.15 56 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.84 +0.19 56 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.70 +0.33 57 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.46 +0.21 57 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 12.28 +0.29 56 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 13.26 +0.30 58 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.09 +0.32 58 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 16.21 +0.30 56 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 18.68 +0.38 60 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.93 +0.35 58 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.40 +0.38 61 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.90 +0.48 65 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.38 +0.47 68 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 30.90 +0.54 72 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.35 +0.46 74 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 35.66 +0.30 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 38.16 +0.34 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 40.66 +0.31 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 43.38 +0.52 87 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 45.66 +0.28 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 48.36 +0.54 91 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 50.92 +0.56 96 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 53.36 +0.55 96 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.49 -0.04 53 0 287 0
30DEC26 23.00 P 0.00 0.00 0.00 0.64 -0.01 53 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 0.82 +0.01 53 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.01 0.00 53 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 1.25 +0.02 53 0 26 0
30DEC26 27.00 P 1.37 1.37 1.37 1.49 +0.01 53 2 7 +2
30DEC26 28.00 P 0.00 0.00 0.00 1.82 +0.05 53 0 81 0
30DEC26 29.00 P 0.00 0.00 0.00 2.15 +0.08 53 0 3 0
30DEC26 30.00 P 2.32 2.32 2.32 2.52 +0.09 53 2 79 0
30DEC26 31.00 P 2.70 2.70 2.70 2.90 +0.12 53 35 50 +35
30DEC26 32.00 P 0.00 0.00 0.00 3.35 +0.15 54 0 22 0
30DEC26 33.00 P 0.00 0.00 0.00 3.79 +0.16 54 0 16 0
30DEC26 34.00 P 0.00 0.00 0.00 4.30 +0.21 54 0 176 0
30DEC26 35.00 P 0.00 0.00 0.00 4.82 +0.23 54 0 64 0
30DEC26 36.00 P 0.00 0.00 0.00 5.35 +0.25 54 0 37 0
30DEC26 37.00 P 0.00 0.00 0.00 5.92 +0.27 54 0 16 0
30DEC26 38.00 P 0.00 0.00 0.00 6.52 +0.28 54 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 7.15 +0.30 54 0 77 0
30DEC26 40.00 P 0.00 0.00 0.00 7.89 +0.40 55 0 117 0
30DEC26 41.00 P 0.00 0.00 0.00 8.58 +0.35 55 0 42 0
30DEC26 42.00 P 0.00 0.00 0.00 9.17 +0.45 54 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 9.89 +0.51 54 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 10.62 +0.35 54 0 23 0
30DEC26 45.00 P 0.00 0.00 0.00 11.37 +0.36 54 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 12.13 +0.33 54 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.92 +0.39 54 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.72 +0.39 54 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.58 +0.40 55 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 15.35 +0.36 55 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 17.50 +0.46 55 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 19.75 +0.47 56 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 21.86 +0.34 55 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.00 +0.21 52 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.44 +0.30 55 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.82 +0.36 56 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.11 +0.30 54 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.53 +0.35 56 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 35.92 +0.34 55 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.27 +0.34 53 0 0 0
30MAR27 23.00 P 1.00 1.00 1.00 1.09 +0.05 53 10 20 +10
30MAR27 24.00 P 0.00 0.00 0.00 1.32 +0.06 52 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.57 +0.08 53 0 128 0
30MAR27 26.00 P 0.00 0.00 0.00 1.86 +0.07 52 0 17 0
30MAR27 27.00 P 0.00 0.00 0.00 2.15 +0.07 52 0 0 0
30MAR27 28.00 P 2.22 2.22 2.22 2.50 +0.09 52 2 14 +2
30MAR27 29.00 P 2.69 2.69 2.69 2.87 +0.10 52 2 5 -2
30MAR27 30.00 P 0.00 0.00 0.00 3.26 +0.13 52 0 21 0
30MAR27 31.00 P 0.00 0.00 0.00 3.68 +0.12 52 0 17 0
30MAR27 32.00 P 3.89 3.89 3.89 4.12 +0.13 52 15 19 +15
30MAR27 33.00 P 0.00 0.00 0.00 4.58 +0.15 52 0 15 0
30MAR27 34.00 P 0.00 0.00 0.00 5.08 +0.15 52 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.65 +0.21 52 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 6.23 +0.27 53 0 47 0
30MAR27 37.00 P 0.00 0.00 0.00 6.80 +0.24 52 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 7.40 +0.28 52 0 17 0
30MAR27 39.00 P 0.00 0.00 0.00 7.88 +0.17 51 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 8.68 +0.33 53 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.32 +0.27 52 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.10 +0.22 53 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.76 +0.31 53 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.49 +0.25 53 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.22 +0.23 53 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.97 +0.26 53 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 13.76 +0.26 53 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.53 +0.39 53 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.34 +0.26 53 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.16 +0.27 53 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.22 +0.28 54 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.34 +0.24 54 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.56 +0.35 54 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.71 +0.30 54 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.98 +0.33 54 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 1.53 +0.04 52 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 1.80 +0.05 52 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.10 +0.01 52 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.43 +0.07 52 0 13 0
29JUN27 27.00 P 2.60 2.60 2.60 2.79 +0.04 52 2 2 +2
29JUN27 28.00 P 0.00 0.00 0.00 3.19 +0.06 52 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 3.60 +0.08 53 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.05 +0.16 53 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 4.50 +0.11 53 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 4.98 +0.19 53 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 5.46 +0.17 53 0 25 0
29JUN27 34.00 P 0.00 0.00 0.00 5.98 +0.18 52 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 6.54 +0.20 53 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 7.11 +0.21 53 0 75 0
29JUN27 37.00 P 0.00 0.00 0.00 7.69 +0.21 53 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 8.35 +0.27 53 0 33 0
29JUN27 39.00 P 0.00 0.00 0.00 8.98 +0.28 53 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.63 +0.29 53 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.35 +0.36 54 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.03 +0.26 53 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.64 +0.27 53 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 12.41 +0.26 53 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.04 +0.12 53 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.80 +0.03 53 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.58 +0.17 53 0 0 0
TOTAL PUT 1,013 17,515 +550
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$ 6.70
29JUN26 4.90 C 0.00 0.00 0.00 1.81 -0.20 78 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.73 -0.19 97 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.47 -0.20 75 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.23 -0.18 70 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.98 -0.19 57 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.78 -0.16 64 0 4 0
29JUN26 6.25 C 0.00 0.00 0.00 0.58 -0.17 61 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.41 -0.16 59 0 0 0
29JUN26 6.75 C 0.29 0.29 0.29 0.28 -0.13 59 15 15 +15
29JUN26 7.00 C 0.00 0.00 0.00 0.19 -0.11 61 0 85 0
29JUN26 7.25 C 0.00 0.00 0.00 0.12 -0.08 61 0 92 0
29JUN26 7.50 C 0.00 0.00 0.00 0.07 -0.07 60 0 124 0
29JUN26 7.75 C 0.05 0.05 0.05 0.05 -0.04 64 1 279 -1
29JUN26 8.00 C 0.00 0.00 0.00 0.03 -0.03 64 0 485 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 -0.02 67 0 184 0
29JUN26 8.50 C 0.03 0.03 0.03 0.01 -0.01 65 3 334 -3
29JUN26 8.75 C 0.02 0.02 0.02 0.01 0.00 72 6 226 -6
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 78 0 450 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 84 0 395 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 89 0 1,043 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 95 0 290 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 100 0 881 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 110 0 721 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 120 0 1,886 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 129 0 727 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 137 0 71 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 145 0 169 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 152 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 160 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 167 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 173 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 179 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 185 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 191 0 262 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 197 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 202 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 208 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 213 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 217 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 231 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 240 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 248 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 263 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 270 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 276 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 283 0 4 0
30JUL26 4.90 C 0.00 0.00 0.00 1.82 -0.25 40 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.73 -0.22 47 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.51 -0.21 52 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.30 -0.22 53 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.13 -0.20 58 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.94 -0.20 57 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.79 -0.17 58 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.64 -0.17 57 0 1 0
30JUL26 6.75 C 0.00 0.00 0.00 0.52 -0.14 57 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.42 -0.15 57 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.34 -0.12 58 0 100 0
30JUL26 7.50 C 0.00 0.00 0.00 0.27 -0.11 58 0 148 0
30JUL26 7.75 C 0.00 0.00 0.00 0.22 -0.09 60 0 124 0
30JUL26 8.00 C 0.19 0.19 0.19 0.17 -0.08 59 9 241 0
30JUL26 8.25 C 0.15 0.15 0.15 0.13 -0.07 59 13 160 +13
30JUL26 8.50 C 0.00 0.00 0.00 0.10 -0.06 59 0 45 0
30JUL26 8.75 C 0.00 0.00 0.00 0.08 -0.05 60 0 158 0
30JUL26 9.00 C 0.10 0.10 0.09 0.06 -0.04 60 8 42 -6
30JUL26 9.25 C 0.07 0.07 0.07 0.05 -0.03 61 105 186 +66
30JUL26 9.50 C 0.06 0.06 0.06 0.04 -0.02 62 45 160 +45
30JUL26 9.75 C 0.00 0.00 0.00 0.03 -0.02 62 0 133 0
30JUL26 10.00 C 0.00 0.00 0.00 0.02 -0.02 60 0 188 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 -0.01 59 0 303 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 65 0 216 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 69 0 36 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 74 0 147 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 78 0 40 0
30JUL26 13.00 C 0.01 0.01 0.01 0.01 0.00 82 1 80 -1
28AUG26 4.90 C 0.00 0.00 0.00 1.91 -0.21 58 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.83 -0.21 59 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.63 -0.19 60 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.44 -0.20 59 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.29 -0.16 62 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.10 -0.18 59 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.94 -0.18 58 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.81 -0.16 58 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.69 -0.17 58 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.59 -0.15 58 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.51 -0.13 59 0 27 0
28AUG26 7.50 C 0.45 0.46 0.45 0.44 -0.11 60 5 79 -1
28AUG26 7.75 C 0.00 0.00 0.00 0.37 -0.11 60 0 58 0
28AUG26 8.00 C 0.33 0.33 0.33 0.31 -0.10 60 15 16 +15
28AUG26 8.25 C 0.00 0.00 0.00 0.27 -0.08 61 0 49 0
28AUG26 8.50 C 0.00 0.00 0.00 0.22 -0.08 60 0 72 0
28AUG26 8.75 C 0.00 0.00 0.00 0.19 -0.06 61 0 158 0
28AUG26 9.00 C 0.00 0.00 0.00 0.16 -0.05 61 0 119 0
28AUG26 9.25 C 0.00 0.00 0.00 0.13 -0.05 61 0 141 0
28AUG26 9.50 C 0.00 0.00 0.00 0.11 -0.04 61 0 17 0
28AUG26 9.75 C 0.00 0.00 0.00 0.09 -0.04 61 0 16 0
28AUG26 10.00 C 0.00 0.00 0.00 0.07 -0.04 60 0 32 0
28AUG26 10.50 C 0.00 0.00 0.00 0.05 -0.03 61 0 7 0
28AUG26 11.00 C 0.00 0.00 0.00 0.04 -0.01 63 0 1 0
28AUG26 11.50 C 0.00 0.00 0.00 0.02 -0.02 59 0 31 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 110 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 64 0 16 0
29SEP26 4.90 C 0.00 0.00 0.00 1.99 -0.21 59 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.94 -0.18 63 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.72 -0.20 59 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.54 -0.19 58 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.37 -0.18 58 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.23 -0.16 59 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.06 -0.17 57 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.93 -0.17 56 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.82 -0.15 57 0 2 0
29SEP26 7.00 C 0.00 0.00 0.00 0.72 -0.14 57 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.63 -0.14 57 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.57 -0.11 59 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 0.49 -0.11 58 0 15 0
29SEP26 8.00 C 0.00 0.00 0.00 0.43 -0.10 59 0 25 0
29SEP26 8.25 C 0.00 0.00 0.00 0.38 -0.09 59 0 566 0
29SEP26 8.50 C 0.00 0.00 0.00 0.33 -0.08 59 0 1,047 0
29SEP26 8.75 C 0.00 0.00 0.00 0.28 -0.08 59 0 300 0
29SEP26 9.00 C 0.00 0.00 0.00 0.24 -0.07 58 0 2,296 0
29SEP26 9.25 C 0.00 0.00 0.00 0.21 -0.06 59 0 215 0
29SEP26 9.50 C 0.00 0.00 0.00 0.18 -0.05 59 0 43 0
29SEP26 9.75 C 0.00 0.00 0.00 0.15 -0.05 58 0 25 0
29SEP26 10.00 C 0.00 0.00 0.00 0.13 -0.05 58 0 45 0
29SEP26 10.50 C 0.00 0.00 0.00 0.10 -0.03 59 0 46 0
29SEP26 11.00 C 0.00 0.00 0.00 0.07 -0.03 58 0 190 0
29SEP26 11.50 C 0.00 0.00 0.00 0.05 -0.03 58 0 172 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 -0.02 59 0 192 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 -0.01 59 0 152 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 -0.01 58 0 82 0
29SEP26 13.50 C 0.05 0.05 0.05 0.01 -0.01 55 5 52 +3
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 59 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 60 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 62 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 70 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.16 -0.21 56 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.13 -0.17 59 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.95 -0.17 58 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.79 -0.16 58 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.64 -0.16 57 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.49 -0.16 57 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.36 -0.15 57 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.24 -0.15 56 0 0 0
30DEC26 6.75 C 1.14 1.14 1.14 1.06 -0.21 53 15 15 +15
30DEC26 7.00 C 0.00 0.00 0.00 0.97 -0.18 53 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.92 -0.14 55 0 39 0
30DEC26 7.50 C 0.00 0.00 0.00 0.84 -0.13 56 0 69 0
30DEC26 7.75 C 0.00 0.00 0.00 0.76 -0.12 56 0 45 0
30DEC26 8.00 C 0.00 0.00 0.00 0.69 -0.12 56 0 37 0
30DEC26 8.25 C 0.64 0.64 0.64 0.62 -0.12 55 15 15 +15
30DEC26 8.50 C 0.00 0.00 0.00 0.56 -0.12 55 0 92 0
30DEC26 8.75 C 0.00 0.00 0.00 0.51 -0.11 55 0 44 0
30DEC26 9.00 C 0.00 0.00 0.00 0.46 -0.11 55 0 80 0
30DEC26 9.25 C 0.00 0.00 0.00 0.41 -0.11 55 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.37 -0.10 55 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.33 -0.10 55 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.30 -0.09 55 0 32 0
30DEC26 10.50 C 0.00 0.00 0.00 0.24 -0.08 55 0 9 0
30DEC26 11.00 C 0.00 0.00 0.00 0.20 -0.07 55 0 57 0
30DEC26 11.50 C 0.00 0.00 0.00 0.16 -0.06 55 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.13 -0.05 55 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.11 -0.04 55 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.09 -0.04 55 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.07 -0.04 55 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.06 -0.03 55 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 0.05 -0.02 55 0 18 0
30DEC26 15.00 C 0.00 0.00 0.00 0.04 -0.02 55 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.03 -0.02 54 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.02 -0.02 53 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 -0.02 50 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 19 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 147 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 2.38 -0.18 59 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.32 -0.17 59 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.15 -0.18 58 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.00 -0.17 58 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.86 -0.17 58 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.73 -0.16 57 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.60 -0.16 57 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.49 -0.15 57 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.38 -0.14 57 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.28 -0.14 57 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.19 -0.13 57 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.11 -0.12 57 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.02 -0.12 56 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.96 -0.13 57 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.86 -0.17 55 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.80 -0.15 56 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.75 -0.14 56 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.72 -0.11 57 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.67 -0.11 57 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.62 -0.10 57 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.56 -0.12 56 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.53 -0.10 57 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.46 -0.09 57 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 0.40 -0.08 57 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.34 -0.08 56 0 15 0
30MAR27 12.00 C 0.00 0.00 0.00 0.30 -0.06 57 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.26 -0.06 57 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.22 -0.06 56 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.19 -0.05 56 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.17 -0.04 57 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.15 -0.04 57 0 35 0
29JUN27 4.90 C 0.00 0.00 0.00 2.53 -0.17 59 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.47 -0.17 59 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.31 -0.18 58 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.18 -0.16 58 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.04 -0.16 57 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.90 -0.17 56 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.79 -0.15 56 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.69 -0.14 57 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.58 -0.13 56 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.49 -0.12 56 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.39 -0.13 56 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.31 -0.10 56 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.22 -0.11 56 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.15 -0.10 56 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.08 -0.10 56 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.01 -0.10 56 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.96 -0.10 56 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.90 -0.10 56 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.86 -0.11 56 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.81 -0.10 56 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.76 -0.10 56 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.71 -0.10 56 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.63 -0.09 56 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.56 -0.08 56 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.50 -0.07 56 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.44 -0.07 56 0 16 0
29JUN27 12.50 C 0.00 0.00 0.00 0.39 -0.07 56 0 1 0
TOTAL CALL 261 19,386 +169
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 +0.01 67 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 +0.01 65 0 98 0
29JUN26 6.00 P 0.00 0.00 0.00 0.07 +0.02 62 0 96 0
29JUN26 6.25 P 0.00 0.00 0.00 0.13 +0.04 62 0 196 0
29JUN26 6.50 P 0.20 0.20 0.20 0.21 +0.04 60 12 396 0
29JUN26 6.75 P 0.28 0.30 0.28 0.34 +0.09 62 3 180 +2
29JUN26 7.00 P 0.00 0.00 0.00 0.50 +0.11 64 0 508 0
29JUN26 7.25 P 0.00 0.00 0.00 0.67 +0.15 62 0 697 0
29JUN26 7.50 P 0.00 0.00 0.00 0.89 +0.16 67 0 330 0
29JUN26 7.75 P 0.00 0.00 0.00 1.11 +0.16 69 0 194 0
29JUN26 8.00 P 0.00 0.00 0.00 1.34 +0.18 72 0 201 0
29JUN26 8.25 P 0.00 0.00 0.00 1.58 +0.20 76 0 64 0
29JUN26 8.50 P 1.85 1.85 1.85 1.86 +0.24 98 20 282 -20
29JUN26 8.75 P 0.00 0.00 0.00 2.06 +0.21 77 0 410 0
29JUN26 9.00 P 2.30 2.30 2.30 2.30 +0.21 0 40 458 -40
29JUN26 9.25 P 0.00 0.00 0.00 2.55 +0.19 0 0 0 -47
29JUN26 9.50 P 2.84 2.84 2.84 2.84 +0.24 118 3 500 -115
29JUN26 9.75 P 0.00 0.00 0.00 3.05 +0.21 0 0 15 -120
29JUN26 10.00 P 0.00 0.00 0.00 3.32 +0.18 118 0 515 -64
29JUN26 10.50 P 0.00 0.00 0.00 3.80 +0.20 0 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 4.31 +0.18 128 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.80 +0.17 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.31 +0.18 146 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.80 +0.16 0 0 15 0
29JUN26 13.00 P 0.00 0.00 0.00 6.31 +0.17 163 0 1 0
29JUN26 13.50 P 0.00 0.00 0.00 6.80 +0.16 0 0 15 0
29JUN26 14.00 P 0.00 0.00 0.00 7.31 +0.17 178 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 7.80 +0.17 0 0 34 0
29JUN26 15.00 P 0.00 0.00 0.00 8.32 +0.19 207 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.82 +0.18 213 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 9.31 +0.21 205 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 9.80 +0.21 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 10.30 +0.16 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 10.82 +0.19 238 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 11.32 +0.20 244 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 11.82 +0.20 250 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 12.30 +0.18 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 12.80 +0.16 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 13.30 +0.17 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 14.30 +0.17 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 15.30 +0.16 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 16.30 +0.18 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 17.32 +0.19 302 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 18.30 +0.16 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 19.32 +0.23 317 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 20.32 +0.18 325 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.03 0.00 58 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.04 0.00 59 0 0 0
30JUL26 5.25 P 0.06 0.06 0.06 0.07 0.00 59 1 1 +1
30JUL26 5.50 P 0.00 0.00 0.00 0.11 +0.01 59 0 120 0
30JUL26 5.75 P 0.17 0.17 0.17 0.17 +0.03 60 20 49 +20
30JUL26 6.00 P 0.00 0.00 0.00 0.24 +0.03 59 0 145 0
30JUL26 6.25 P 0.00 0.00 0.00 0.34 +0.05 60 0 64 0
30JUL26 6.50 P 0.00 0.00 0.00 0.45 +0.06 60 0 242 0
30JUL26 6.75 P 0.58 0.58 0.58 0.58 +0.08 60 15 58 -10
30JUL26 7.00 P 0.68 0.70 0.67 0.73 +0.10 61 60 74 +4
30JUL26 7.25 P 0.00 0.00 0.00 0.88 +0.10 59 0 140 0
30JUL26 7.50 P 0.00 0.00 0.00 1.05 +0.10 59 0 112 0
30JUL26 7.75 P 0.00 0.00 0.00 1.24 +0.11 58 0 223 0
30JUL26 8.00 P 0.00 0.00 0.00 1.47 +0.13 62 0 232 0
30JUL26 8.25 P 0.00 0.00 0.00 1.69 +0.15 64 0 155 0
30JUL26 8.50 P 0.00 0.00 0.00 1.91 +0.17 65 0 158 0
30JUL26 8.75 P 0.00 0.00 0.00 2.10 +0.13 58 0 17 0
30JUL26 9.00 P 0.00 0.00 0.00 2.34 +0.14 60 0 2 0
30JUL26 9.25 P 0.00 0.00 0.00 2.62 +0.18 71 0 2 0
30JUL26 9.50 P 0.00 0.00 0.00 2.86 +0.19 73 0 3 0
30JUL26 9.75 P 0.00 0.00 0.00 3.10 +0.19 74 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.34 +0.20 75 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.84 +0.24 82 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.34 +0.21 89 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.81 +0.18 81 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 5.33 +0.20 96 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.84 +0.20 105 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 6.31 +0.17 96 0 0 0
28AUG26 4.90 P 0.09 0.09 0.09 0.09 0.00 60 1 1 +1
28AUG26 5.00 P 0.00 0.00 0.00 0.11 +0.01 61 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.16 +0.02 61 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.22 +0.02 61 0 16 0
28AUG26 5.75 P 0.30 0.30 0.30 0.30 +0.03 61 2 19 +2
28AUG26 6.00 P 0.00 0.00 0.00 0.39 +0.05 61 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 0.49 +0.05 61 0 32 0
28AUG26 6.50 P 0.00 0.00 0.00 0.61 +0.07 61 0 30 0
28AUG26 6.75 P 0.00 0.00 0.00 0.75 +0.09 62 0 16 0
28AUG26 7.00 P 0.00 0.00 0.00 0.90 +0.10 62 0 47 0
28AUG26 7.25 P 0.00 0.00 0.00 1.07 +0.12 63 0 5 0
28AUG26 7.50 P 0.00 0.00 0.00 1.20 +0.10 60 0 42 0
28AUG26 7.75 P 0.00 0.00 0.00 1.38 +0.09 59 0 46 0
28AUG26 8.00 P 0.00 0.00 0.00 1.58 +0.11 60 0 60 0
28AUG26 8.25 P 0.00 0.00 0.00 1.78 +0.12 60 0 65 0
28AUG26 8.50 P 0.00 0.00 0.00 1.99 +0.12 61 0 45 0
28AUG26 8.75 P 0.00 0.00 0.00 2.20 +0.13 61 0 51 0
28AUG26 9.00 P 2.44 2.44 2.44 2.44 +0.16 63 3 11 +3
28AUG26 9.25 P 0.00 0.00 0.00 2.66 +0.16 63 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.89 +0.17 63 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 3.14 +0.20 67 0 2 0
28AUG26 10.00 P 0.00 0.00 0.00 3.37 +0.20 66 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.84 +0.20 66 0 2 0
28AUG26 11.00 P 0.00 0.00 0.00 4.34 +0.21 71 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.84 +0.21 76 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 5.34 +0.21 81 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.84 +0.20 85 0 2 0
28AUG26 13.00 P 0.00 0.00 0.00 6.32 +0.18 83 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.15 +0.02 59 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.17 +0.02 59 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.23 +0.02 59 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.30 +0.03 59 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.39 +0.04 59 0 16 0
29SEP26 6.00 P 0.00 0.00 0.00 0.49 +0.05 59 0 18 0
29SEP26 6.25 P 0.00 0.00 0.00 0.60 +0.06 60 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 0.71 +0.06 58 0 60 0
29SEP26 6.75 P 0.00 0.00 0.00 0.85 +0.08 59 0 61 0
29SEP26 7.00 P 0.00 0.00 0.00 0.99 +0.08 58 0 91 0
29SEP26 7.25 P 0.00 0.00 0.00 1.14 +0.09 58 0 150 0
29SEP26 7.50 P 0.00 0.00 0.00 1.29 +0.08 57 0 230 0
29SEP26 7.75 P 0.00 0.00 0.00 1.48 +0.10 58 0 73 0
29SEP26 8.00 P 0.00 0.00 0.00 1.67 +0.11 58 0 117 0
29SEP26 8.25 P 0.00 0.00 0.00 1.87 +0.12 59 0 2,647 0
29SEP26 8.50 P 0.00 0.00 0.00 2.07 +0.12 59 0 1,054 0
29SEP26 8.75 P 0.00 0.00 0.00 2.28 +0.13 59 0 415 0
29SEP26 9.00 P 0.00 0.00 0.00 2.49 +0.13 59 0 206 0
29SEP26 9.25 P 0.00 0.00 0.00 2.74 +0.17 62 0 220 0
29SEP26 9.50 P 0.00 0.00 0.00 2.96 +0.17 62 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 3.18 +0.17 62 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 3.42 +0.19 63 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 3.87 +0.19 62 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 4.36 +0.22 65 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.84 +0.21 65 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.35 +0.22 71 0 105 0
29SEP26 12.50 P 0.00 0.00 0.00 5.85 +0.21 75 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.33 +0.19 74 0 2 0
29SEP26 13.50 P 0.00 0.00 0.00 6.83 +0.19 78 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.34 +0.20 83 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.85 +0.22 89 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.35 +0.22 92 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.82 +0.18 87 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.35 +0.25 97 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.84 +0.25 98 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 10.35 +0.21 103 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.85 +0.22 105 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 11.34 +0.22 105 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.84 +0.22 108 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 12.35 +0.23 112 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.82 +0.18 106 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 13.34 +0.21 115 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 14.31 +0.18 108 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 15.34 +0.20 123 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 16.35 +0.23 129 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 17.32 +0.19 123 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.27 0.00 55 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.30 0.00 55 0 0 0
30DEC26 5.25 P 0.42 0.42 0.42 0.38 +0.01 55 15 18 +15
30DEC26 5.50 P 0.00 0.00 0.00 0.47 +0.01 55 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 0.57 +0.02 55 0 15 0
30DEC26 6.00 P 0.00 0.00 0.00 0.69 +0.04 56 0 32 0
30DEC26 6.25 P 0.00 0.00 0.00 0.81 +0.05 56 0 15 0
30DEC26 6.50 P 0.00 0.00 0.00 0.94 +0.06 56 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 1.07 +0.06 55 0 15 0
30DEC26 7.00 P 1.24 1.24 1.24 1.23 +0.08 56 15 86 +15
30DEC26 7.25 P 0.00 0.00 0.00 1.39 +0.09 56 0 30 0
30DEC26 7.50 P 0.00 0.00 0.00 1.54 +0.08 56 0 34 0
30DEC26 7.75 P 0.00 0.00 0.00 1.71 +0.09 56 0 16 0
30DEC26 8.00 P 0.00 0.00 0.00 1.90 +0.10 56 0 326 0
30DEC26 8.25 P 0.00 0.00 0.00 2.08 +0.10 56 0 67 0
30DEC26 8.50 P 0.00 0.00 0.00 2.28 +0.11 57 0 381 0
30DEC26 8.75 P 0.00 0.00 0.00 2.47 +0.11 56 0 135 0
30DEC26 9.00 P 0.00 0.00 0.00 2.67 +0.11 56 0 56 0
30DEC26 9.25 P 0.00 0.00 0.00 2.88 +0.12 56 0 85 0
30DEC26 9.50 P 0.00 0.00 0.00 3.08 +0.13 56 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 3.30 +0.13 56 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 3.51 +0.13 56 0 45 0
30DEC26 10.50 P 0.00 0.00 0.00 3.97 +0.16 57 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 4.41 +0.16 56 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 4.86 +0.14 54 0 9 0
30DEC26 12.00 P 0.00 0.00 0.00 5.35 +0.18 56 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 5.86 +0.21 60 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.35 +0.21 62 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.85 +0.21 64 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 7.34 +0.20 65 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 7.85 +0.22 69 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.35 +0.22 72 0 4 0
30DEC26 15.50 P 0.00 0.00 0.00 8.84 +0.20 73 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.35 +0.25 76 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.84 +0.25 77 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.35 +0.21 80 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.85 +0.22 83 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 11.34 +0.22 83 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.84 +0.22 85 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 12.35 +0.23 88 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.84 +0.20 88 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 13.34 +0.21 90 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 14.34 +0.21 93 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 15.34 +0.20 96 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.44 +0.02 57 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.47 +0.02 57 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.56 +0.03 56 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.66 +0.04 57 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.79 +0.07 57 0 14 0
30MAR27 6.00 P 0.00 0.00 0.00 0.88 +0.01 56 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 1.00 +0.05 56 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.13 +0.06 55 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 1.26 +0.06 55 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 1.41 +0.06 55 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.59 +0.10 56 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.73 +0.08 55 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.90 +0.06 55 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 2.08 +0.09 55 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 2.26 +0.09 55 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 2.45 +0.11 56 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.64 +0.11 56 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.84 +0.12 56 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.04 +0.13 56 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.24 +0.13 56 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.43 +0.12 55 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 3.65 +0.13 56 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.08 +0.14 55 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 4.50 +0.13 54 0 2 0
30MAR27 11.50 P 0.00 0.00 0.00 4.96 +0.15 55 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.40 +0.14 53 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 5.86 +0.14 52 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.35 +0.17 54 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.86 +0.20 57 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.35 +0.21 59 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.85 +0.22 61 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.55 +0.03 56 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.59 +0.03 56 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.69 +0.05 56 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.78 +0.03 55 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.89 +0.05 55 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.00 +0.03 55 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.13 +0.05 54 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.26 +0.05 54 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.40 +0.05 54 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.55 +0.06 54 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.71 +0.07 54 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.88 +0.08 55 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.05 +0.09 54 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.22 +0.09 54 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.39 +0.08 54 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.57 +0.08 54 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.76 +0.09 54 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.95 +0.09 54 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.15 +0.10 54 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.35 +0.10 54 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.55 +0.11 54 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.76 +0.12 54 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 4.18 +0.13 55 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.60 +0.13 54 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 5.04 +0.14 54 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.49 +0.15 54 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.94 +0.15 53 0 0 0
TOTAL PUT 210 14,752 -353
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$ 6.82
29JUN26 4.80 C 0.00 0.00 0.00 2.05 -0.02 113 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.95 -0.02 107 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.85 -0.02 102 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.60 -0.02 88 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.35 -0.04 75 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.08 -0.04 44 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.83 -0.04 34 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.58 -0.04 25 0 2 0
29JUN26 6.50 C 0.00 0.00 0.00 0.34 -0.04 20 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.15 -0.03 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 -0.01 22 0 100 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 140 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 436 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 423 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 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 66 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.07 -0.03 65 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.97 -0.03 62 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.86 -0.05 54 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.62 -0.04 51 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.37 -0.04 43 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.09 -0.04 18 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.85 -0.04 22 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.62 -0.03 22 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.41 -0.03 20 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.25 -0.02 21 0 1 0
30JUL26 7.00 C 0.15 0.15 0.15 0.13 -0.02 20 50 112 +50
30JUL26 7.25 C 0.00 0.00 0.00 0.07 -0.01 22 0 62 0
30JUL26 7.50 C 0.00 0.00 0.00 0.03 0.00 21 0 135 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 -0.01 21 0 41 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.08 -0.05 51 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.98 -0.05 48 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.89 -0.04 48 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.64 -0.03 42 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.39 -0.05 36 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.11 -0.07 21 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.88 -0.04 22 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.67 -0.03 22 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.48 -0.03 22 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.33 -0.02 22 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.21 -0.02 22 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.13 -0.01 22 0 1 0
28AUG26 7.50 C 0.00 0.00 0.00 0.08 -0.01 23 0 52 0
28AUG26 7.75 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 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 33 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 38 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.08 -0.05 48 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.99 -0.04 48 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.89 -0.06 46 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.65 -0.04 42 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.40 -0.04 36 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.11 -0.08 19 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.88 -0.04 21 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.67 -0.03 21 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.48 -0.03 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.34 -0.02 22 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.22 -0.02 21 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.14 -0.01 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 0.00 22 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 23 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 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 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 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 11.50 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 0.01 0.00 48 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.09 -0.04 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.99 -0.04 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.89 -0.06 37 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.65 -0.04 34 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.40 -0.04 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.12 -0.07 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.90 -0.04 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.70 -0.06 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.55 -0.03 21 0 3 0
30DEC26 6.75 C 0.00 0.00 0.00 0.41 -0.03 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.30 -0.01 21 0 39 0
30DEC26 7.25 C 0.00 0.00 0.00 0.21 -0.02 20 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.15 -0.01 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.10 -0.01 20 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.05 0.00 21 0 10 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 -0.01 21 0 21 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 -0.01 20 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 23 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 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.09 -0.04 35 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.99 -0.06 33 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.89 -0.06 31 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.65 -0.04 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.41 -0.04 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.17 -0.04 22 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.94 -0.06 20 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 0.76 -0.03 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.62 -0.03 20 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.49 -0.03 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.38 -0.02 20 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.29 -0.02 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.22 -0.02 20 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.16 -0.02 20 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.12 -0.01 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.09 -0.01 20 0 55 0
30MAR27 8.50 C 0.00 0.00 0.00 0.06 -0.01 19 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 0.00 21 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 0.00 21 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 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 27 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.09 -0.06 30 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.99 -0.06 28 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.89 -0.06 27 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.66 -0.04 25 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.43 -0.03 23 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.21 -0.04 21 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.02 -0.03 21 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.85 -0.03 20 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.70 -0.03 20 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.58 -0.01 20 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.46 -0.01 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.37 -0.01 20 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.29 -0.02 20 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.23 -0.01 20 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.18 -0.01 20 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.14 -0.01 20 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.11 0.00 20 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
TOTAL CALL 50 2,235 +50
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 23 0 105 0
29JUN26 6.75 P 0.00 0.00 0.00 0.07 +0.01 20 0 33 0
29JUN26 7.00 P 0.00 0.00 0.00 0.22 +0.02 21 0 207 0
29JUN26 7.25 P 0.00 0.00 0.00 0.43 +0.03 0 0 32 0
29JUN26 7.50 P 0.64 0.64 0.64 0.68 +0.04 0 30 22 -30
29JUN26 7.75 P 0.00 0.00 0.00 0.93 +0.04 0 0 418 0
29JUN26 8.00 P 0.00 0.00 0.00 1.18 +0.04 0 0 0 -400
29JUN26 8.25 P 0.00 0.00 0.00 1.43 +0.04 0 0 3 0
29JUN26 8.50 P 0.00 0.00 0.00 1.68 +0.04 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.93 +0.04 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.18 +0.04 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.43 +0.04 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.68 +0.04 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.93 +0.04 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.18 +0.04 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.68 +0.04 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.18 +0.04 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.68 +0.04 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.18 +0.04 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 40 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.06 +0.01 19 0 2 0
30JUL26 6.75 P 0.16 0.16 0.15 0.15 +0.02 20 51 121 +51
30JUL26 7.00 P 0.00 0.00 0.00 0.29 +0.03 20 0 221 0
30JUL26 7.25 P 0.00 0.00 0.00 0.47 +0.03 20 0 15 0
30JUL26 7.50 P 0.00 0.00 0.00 0.69 +0.04 20 0 10 0
30JUL26 7.75 P 0.00 0.00 0.00 0.93 +0.04 0 0 3 0
30JUL26 8.00 P 0.00 0.00 0.00 1.18 +0.04 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.43 +0.04 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.68 +0.04 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.93 +0.04 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.18 +0.04 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.43 +0.04 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.68 +0.04 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.93 +0.04 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.18 +0.04 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.06 +0.01 22 0 1 0
28AUG26 6.50 P 0.00 0.00 0.00 0.12 0.00 21 0 3 0
28AUG26 6.75 P 0.19 0.19 0.19 0.21 +0.01 21 2 72 +2
28AUG26 7.00 P 0.00 0.00 0.00 0.35 +0.02 21 0 218 0
28AUG26 7.25 P 0.00 0.00 0.00 0.51 +0.02 20 0 15 0
28AUG26 7.50 P 0.00 0.00 0.00 0.72 +0.03 22 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.94 +0.03 21 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.18 +0.04 0 0 4 0
28AUG26 8.25 P 0.00 0.00 0.00 1.43 +0.04 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.68 +0.04 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.93 +0.04 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.18 +0.04 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.43 +0.04 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.68 +0.04 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.93 +0.04 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.18 +0.04 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 0.00 23 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.08 +0.02 22 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.13 +0.01 21 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.22 +0.01 20 0 47 0
29SEP26 6.75 P 0.00 0.00 0.00 0.35 +0.03 21 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.50 +0.03 20 0 86 0
29SEP26 7.25 P 0.00 0.00 0.00 0.70 +0.03 21 0 13 0
29SEP26 7.50 P 0.00 0.00 0.00 0.90 +0.03 21 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 1.13 +0.04 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.32 +0.04 0 0 7 0
29SEP26 8.25 P 0.00 0.00 0.00 1.55 +0.04 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.79 +0.04 0 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 2.04 +0.05 0 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 2.29 +0.06 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.53 +0.05 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.77 +0.05 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.03 +0.06 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.27 +0.05 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.76 +0.05 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.26 +0.05 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.75 +0.05 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.25 +0.05 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 20 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.07 0.00 20 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.13 +0.01 20 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.20 +0.01 20 0 0 0
30DEC26 6.50 P 0.26 0.26 0.26 0.29 +0.01 19 11 20 +11
30DEC26 6.75 P 0.00 0.00 0.00 0.42 +0.02 20 0 83 0
30DEC26 7.00 P 0.00 0.00 0.00 0.56 +0.02 19 0 303 0
30DEC26 7.25 P 0.00 0.00 0.00 0.73 +0.02 19 0 52 0
30DEC26 7.50 P 0.00 0.00 0.00 0.95 +0.03 20 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 1.16 +0.03 20 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 1.34 +0.04 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.56 +0.03 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.80 +0.04 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.05 +0.06 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.29 +0.06 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.53 +0.05 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.77 +0.05 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.03 +0.06 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.27 +0.05 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.76 +0.05 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.26 +0.05 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.75 +0.05 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.25 +0.05 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 18 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 0.00 20 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.07 0.00 20 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.11 0.00 20 0 4 0
30MAR27 6.00 P 0.00 0.00 0.00 0.17 +0.01 20 0 13 0
30MAR27 6.25 P 0.00 0.00 0.00 0.24 0.00 19 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 0.34 +0.01 19 0 16 0
30MAR27 6.75 P 0.00 0.00 0.00 0.46 +0.01 19 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.61 +0.02 19 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.77 +0.02 18 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.98 +0.03 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.18 +0.03 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.38 +0.06 18 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.57 +0.03 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.81 +0.04 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.05 +0.04 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.29 +0.05 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.53 +0.05 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.77 +0.04 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.03 +0.06 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.27 +0.04 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.76 +0.05 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.26 +0.05 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.75 +0.05 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.25 +0.05 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.10 +0.01 20 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.15 +0.01 20 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.22 +0.01 20 0 10 0
29JUN27 6.25 P 0.00 0.00 0.00 0.30 +0.01 20 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.40 0.00 19 0 11 0
29JUN27 6.75 P 0.00 0.00 0.00 0.53 +0.01 20 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.66 +0.01 19 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.81 -0.01 18 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.99 -0.01 18 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.22 +0.04 20 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.40 +0.05 18 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.60 +0.03 15 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.83 +0.04 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.06 +0.05 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.29 +0.04 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.53 +0.03 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.78 +0.05 0 0 0 0
TOTAL PUT 94 2,601 -366
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$ 23.24
29JUN26 16.00 C 0.00 0.00 0.00 7.26 -0.51 75 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.85 -0.43 112 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.35 -0.52 104 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.88 -0.40 102 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.34 -0.47 86 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.82 -0.49 74 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.27 -0.53 49 0 20 0
29JUN26 19.50 C 0.00 0.00 0.00 3.79 -0.53 52 0 1 0
29JUN26 20.00 C 0.00 0.00 0.00 3.31 -0.61 50 0 6 0
29JUN26 21.00 C 0.00 0.00 0.00 2.42 -0.49 51 0 153 0
29JUN26 22.00 C 0.00 0.00 0.00 1.65 -0.46 51 0 304 0
29JUN26 23.00 C 0.87 0.87 0.87 1.00 -0.46 49 1 543 0
29JUN26 24.00 C 0.58 0.58 0.45 0.61 -0.31 52 64 249 -7
29JUN26 25.00 C 0.58 0.58 0.32 0.32 -0.24 52 70 2,088 +26
29JUN26 26.00 C 0.28 0.28 0.22 0.15 -0.16 51 23 1,178 +12
29JUN26 27.00 C 0.16 0.17 0.14 0.07 -0.09 52 26 743 -21
29JUN26 28.00 C 0.12 0.12 0.12 0.03 -0.05 52 20 727 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 -0.03 51 0 253 0
29JUN26 30.00 C 0.04 0.04 0.04 0.01 -0.01 58 2 566 0
29JUN26 31.00 C 0.04 0.04 0.04 0.01 0.00 64 118 1,796 +98
29JUN26 32.00 C 0.03 0.03 0.03 0.01 0.00 70 60 325 +60
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 76 0 152 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 81 0 50 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 87 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 92 0 419 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 102 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 111 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 115 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 131 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 135 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 139 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 149 0 35 0
30JUL26 16.00 C 0.00 0.00 0.00 7.48 -0.40 77 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 6.85 -0.54 55 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 6.35 -0.52 51 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 5.88 -0.51 51 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.37 -0.57 45 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.91 -0.55 45 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 4.42 -0.57 42 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 4.05 -0.50 47 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 3.64 -0.52 47 0 5 0
30JUL26 21.00 C 0.00 0.00 0.00 2.89 -0.41 47 0 6 0
30JUL26 22.00 C 0.00 0.00 0.00 2.23 -0.37 47 0 86 0
30JUL26 23.00 C 0.00 0.00 0.00 1.63 -0.43 45 0 183 0
30JUL26 24.00 C 1.09 1.10 1.09 1.27 -0.27 48 17 238 +2
30JUL26 25.00 C 0.93 0.93 0.86 0.88 -0.26 47 17 282 +2
30JUL26 26.00 C 0.76 0.76 0.76 0.64 -0.18 48 15 452 +15
30JUL26 27.00 C 0.56 0.56 0.48 0.43 -0.15 47 36 361 -5
30JUL26 28.00 C 0.00 0.00 0.00 0.29 -0.11 47 0 391 0
30JUL26 29.00 C 0.00 0.00 0.00 0.19 -0.08 47 0 221 0
30JUL26 30.00 C 0.19 0.19 0.19 0.12 -0.06 47 30 213 +30
30JUL26 31.00 C 0.00 0.00 0.00 0.08 -0.04 48 0 124 0
30JUL26 32.00 C 0.14 0.14 0.14 0.05 -0.03 47 30 63 +30
30JUL26 33.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 75 0
30JUL26 34.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 45 0
28AUG26 16.00 C 0.00 0.00 0.00 7.48 -0.50 57 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 6.88 -0.61 42 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.46 -0.57 47 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 5.92 -0.61 40 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.52 -0.57 44 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.08 -0.57 44 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.67 -0.57 44 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.34 -0.50 47 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.86 -0.56 43 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 3.27 -0.45 47 0 199 0
28AUG26 22.00 C 0.00 0.00 0.00 2.69 -0.48 48 0 488 0
28AUG26 23.00 C 0.00 0.00 0.00 2.07 -0.52 45 0 493 0
28AUG26 24.00 C 1.74 1.75 1.74 1.70 -0.40 47 12 252 +6
28AUG26 25.00 C 1.33 1.33 1.33 1.34 -0.34 47 20 274 0
28AUG26 26.00 C 1.05 1.05 1.05 1.05 -0.23 48 10 277 0
28AUG26 27.00 C 0.00 0.00 0.00 0.80 -0.24 47 0 318 0
28AUG26 28.00 C 0.66 0.66 0.66 0.60 -0.21 47 15 187 -15
28AUG26 29.00 C 0.58 0.58 0.58 0.45 -0.17 47 40 171 -40
28AUG26 30.00 C 0.43 0.43 0.43 0.34 -0.13 47 1 149 0
28AUG26 31.00 C 0.00 0.00 0.00 0.25 -0.11 47 0 74 0
28AUG26 32.00 C 0.00 0.00 0.00 0.18 -0.09 47 0 66 0
28AUG26 33.00 C 0.00 0.00 0.00 0.13 -0.07 47 0 28 0
28AUG26 34.00 C 0.00 0.00 0.00 0.10 -0.05 48 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 7.48 -0.60 44 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.99 -0.70 42 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.54 -0.68 42 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.15 -0.63 45 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.74 -0.63 45 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.28 -0.65 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.95 -0.56 45 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 4.50 -0.59 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.15 -0.56 43 0 210 0
29SEP26 21.00 C 0.00 0.00 0.00 3.60 -0.45 46 0 212 0
29SEP26 22.00 C 0.00 0.00 0.00 3.02 -0.51 46 0 182 0
29SEP26 23.00 C 0.00 0.00 0.00 2.52 -0.41 46 0 104 0
29SEP26 24.00 C 0.00 0.00 0.00 2.08 -0.42 46 0 708 0
29SEP26 25.00 C 0.00 0.00 0.00 1.71 -0.36 47 0 452 0
29SEP26 26.00 C 0.00 0.00 0.00 1.41 -0.31 47 0 453 0
29SEP26 27.00 C 0.00 0.00 0.00 1.11 -0.30 46 0 340 0
29SEP26 28.00 C 0.00 0.00 0.00 0.91 -0.24 47 0 275 0
29SEP26 29.00 C 0.78 0.78 0.78 0.73 -0.20 47 15 164 +15
29SEP26 30.00 C 0.00 0.00 0.00 0.57 -0.18 46 0 183 0
29SEP26 31.00 C 0.00 0.00 0.00 0.45 -0.16 46 0 103 0
29SEP26 32.00 C 0.00 0.00 0.00 0.36 -0.13 47 0 160 0
29SEP26 33.00 C 0.00 0.00 0.00 0.28 -0.11 47 0 95 0
29SEP26 34.00 C 0.00 0.00 0.00 0.22 -0.09 47 0 156 0
29SEP26 35.00 C 0.00 0.00 0.00 0.17 -0.07 47 0 91 0
29SEP26 36.00 C 0.00 0.00 0.00 0.13 -0.06 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.10 -0.05 46 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.08 -0.04 47 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 0.06 -0.04 46 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.05 -0.03 47 0 11 0
29SEP26 41.00 C 0.00 0.00 0.00 0.04 -0.02 47 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 10 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 7.78 -0.73 42 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.41 -0.60 43 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.97 -0.73 42 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.61 -0.66 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.23 -0.60 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.90 -0.55 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.59 -0.53 45 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 5.18 -0.55 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.86 -0.53 43 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.25 -0.51 43 0 230 0
30DEC26 22.00 C 0.00 0.00 0.00 3.76 -0.45 44 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 3.29 -0.40 44 0 115 0
30DEC26 24.00 C 0.00 0.00 0.00 2.85 -0.31 44 0 100 0
30DEC26 25.00 C 0.00 0.00 0.00 2.54 -0.29 45 0 48 0
30DEC26 26.00 C 0.00 0.00 0.00 2.18 -0.20 45 0 15 0
30DEC26 27.00 C 0.00 0.00 0.00 1.88 -0.25 45 0 144 0
30DEC26 28.00 C 0.00 0.00 0.00 1.62 -0.22 45 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 1.38 -0.20 45 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 1.18 -0.18 45 0 83 0
30DEC26 31.00 C 0.00 0.00 0.00 1.01 -0.16 45 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 0.86 -0.14 45 0 4 0
30DEC26 33.00 C 0.00 0.00 0.00 0.73 -0.13 44 0 42 0
30DEC26 34.00 C 0.00 0.00 0.00 0.62 -0.11 44 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.52 -0.10 44 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 0.44 -0.09 44 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.38 -0.07 44 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.32 -0.07 44 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.27 -0.06 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.23 -0.05 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.19 -0.05 44 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.16 -0.04 44 0 35 0
30MAR27 16.00 C 0.00 0.00 0.00 8.18 -0.64 43 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.81 -0.70 44 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.45 -0.60 44 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 7.08 -0.66 44 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.73 -0.57 44 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.38 -0.59 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.05 -0.56 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.75 -0.56 43 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.43 -0.54 43 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 4.87 -0.54 43 0 1 0
30MAR27 22.00 C 0.00 0.00 0.00 4.40 -0.43 44 0 32 0
30MAR27 23.00 C 0.00 0.00 0.00 3.91 -0.46 43 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 3.53 -0.32 44 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 3.10 -0.39 43 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.86 -0.28 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.47 -0.33 44 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 2.24 -0.25 44 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.99 -0.23 44 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 1.77 -0.20 44 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 1.56 -0.19 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.38 -0.18 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.22 -0.16 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.08 -0.14 44 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 0.95 -0.14 44 0 12 0
29JUN27 16.00 C 0.00 0.00 0.00 8.51 -0.62 44 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.15 -0.66 44 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.79 -0.66 44 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.45 -0.57 44 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.12 -0.57 44 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.79 -0.63 43 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.48 -0.59 43 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.16 -0.59 43 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.86 -0.57 43 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.45 -0.43 44 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.94 -0.41 44 0 1 0
29JUN27 23.00 C 0.00 0.00 0.00 4.48 -0.37 44 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 4.06 -0.35 44 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.70 -0.31 44 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 3.36 -0.29 44 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.05 -0.27 44 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.75 -0.27 44 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 2.49 -0.26 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.24 -0.25 44 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 2.03 -0.22 44 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.83 -0.22 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.64 -0.21 44 0 0 0
TOTAL CALL 642 20,795 +208
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 78 0 21 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 138 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 111 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 106 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 -0.01 52 0 242 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 0.00 50 0 826 0
29JUN26 21.00 P 0.00 0.00 0.00 0.15 0.00 50 0 535 0
29JUN26 22.00 P 0.00 0.00 0.00 0.37 +0.03 50 0 670 0
29JUN26 23.00 P 0.71 0.82 0.70 0.75 +0.10 50 35 643 0
29JUN26 24.00 P 0.00 0.00 0.00 1.37 +0.22 53 0 1,254 0
29JUN26 25.00 P 2.10 2.10 2.10 2.05 +0.27 51 11 423 -11
29JUN26 26.00 P 0.00 0.00 0.00 2.89 +0.35 51 0 112 0
29JUN26 27.00 P 0.00 0.00 0.00 3.81 +0.41 51 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 4.81 +0.52 61 0 325 0
29JUN26 29.00 P 0.00 0.00 0.00 5.76 +0.48 0 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 6.76 +0.50 0 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 7.85 +0.59 95 0 1,500 0
29JUN26 32.00 P 0.00 0.00 0.00 8.76 +0.50 0 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 9.79 +0.53 94 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.76 +0.46 0 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 11.76 +0.50 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 12.76 +0.50 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 13.76 +0.50 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 14.81 +0.55 133 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 15.76 +0.50 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 16.76 +0.50 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 17.79 +0.53 141 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 18.76 +0.50 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 19.76 +0.50 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 20.76 +0.50 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 21.76 +0.50 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 22.84 +0.58 184 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 23.76 +0.50 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 24.76 +0.50 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 25.76 +0.50 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 26.76 +0.50 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.02 0.00 47 0 23 0
30JUL26 17.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 20 0
30JUL26 17.50 P 0.00 0.00 0.00 0.06 +0.01 48 0 10 0
30JUL26 18.00 P 0.00 0.00 0.00 0.09 +0.02 48 0 40 0
30JUL26 18.50 P 0.00 0.00 0.00 0.13 +0.02 48 0 127 0
30JUL26 19.00 P 0.00 0.00 0.00 0.18 +0.03 47 0 90 0
30JUL26 19.50 P 0.00 0.00 0.00 0.24 +0.04 46 0 42 0
30JUL26 20.00 P 0.00 0.00 0.00 0.33 +0.06 47 0 149 0
30JUL26 21.00 P 0.51 0.60 0.51 0.56 +0.08 46 46 168 -30
30JUL26 22.00 P 0.84 0.84 0.84 0.90 +0.13 46 15 280 +15
30JUL26 23.00 P 1.28 1.40 1.28 1.33 +0.18 46 44 360 +40
30JUL26 24.00 P 1.90 1.90 1.90 1.89 +0.23 46 2 224 +2
30JUL26 25.00 P 0.00 0.00 0.00 2.57 +0.28 47 0 21 0
30JUL26 26.00 P 0.00 0.00 0.00 3.31 +0.33 47 0 15 0
30JUL26 27.00 P 0.00 0.00 0.00 4.11 +0.37 47 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 5.07 +0.44 52 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 5.94 +0.41 51 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.82 +0.38 47 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 7.85 +0.47 54 0 3 0
30JUL26 32.00 P 0.00 0.00 0.00 8.79 +0.48 52 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.87 +0.61 65 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 10.76 +0.46 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.06 0.00 47 0 7 0
28AUG26 16.50 P 0.00 0.00 0.00 0.09 0.00 47 0 18 0
28AUG26 17.00 P 0.00 0.00 0.00 0.13 0.00 48 0 37 0
28AUG26 17.50 P 0.00 0.00 0.00 0.17 0.00 47 0 31 0
28AUG26 18.00 P 0.00 0.00 0.00 0.23 +0.01 47 0 46 0
28AUG26 18.50 P 0.00 0.00 0.00 0.31 +0.03 47 0 64 0
28AUG26 19.00 P 0.00 0.00 0.00 0.39 +0.04 47 0 107 0
28AUG26 19.50 P 0.00 0.00 0.00 0.49 +0.04 47 0 218 0
28AUG26 20.00 P 0.00 0.00 0.00 0.60 +0.04 46 0 197 0
28AUG26 21.00 P 0.92 0.92 0.92 0.90 +0.07 46 2 85 0
28AUG26 22.00 P 1.25 1.30 1.25 1.30 +0.12 47 30 132 -10
28AUG26 23.00 P 1.71 1.71 1.71 1.72 +0.11 45 15 90 0
28AUG26 24.00 P 2.27 2.27 2.27 2.26 +0.15 45 16 105 +15
28AUG26 25.00 P 0.00 0.00 0.00 3.05 +0.23 49 0 117 0
28AUG26 26.00 P 0.00 0.00 0.00 3.66 +0.32 47 0 36 0
28AUG26 27.00 P 0.00 0.00 0.00 4.52 +0.39 50 0 22 0
28AUG26 28.00 P 0.00 0.00 0.00 5.33 +0.41 50 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 6.21 +0.44 51 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 7.08 +0.46 51 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 7.99 +0.45 52 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 8.97 +0.53 55 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 9.95 +0.66 58 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.82 +0.50 52 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.14 0.00 47 0 19 0
29SEP26 16.50 P 0.00 0.00 0.00 0.18 0.00 46 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.24 0.00 47 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.31 +0.02 46 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.38 +0.02 46 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.48 +0.03 46 0 39 0
29SEP26 19.00 P 0.00 0.00 0.00 0.58 +0.03 46 0 17 0
29SEP26 19.50 P 0.00 0.00 0.00 0.70 +0.04 46 0 67 0
29SEP26 20.00 P 0.00 0.00 0.00 0.84 +0.04 46 0 280 0
29SEP26 21.00 P 1.12 1.12 1.12 1.23 +0.12 47 15 265 +15
29SEP26 22.00 P 1.52 1.52 1.52 1.58 +0.09 45 15 275 0
29SEP26 23.00 P 2.00 2.00 2.00 2.04 +0.11 45 30 112 +30
29SEP26 24.00 P 2.59 2.61 2.56 2.59 +0.15 45 45 295 +45
29SEP26 25.00 P 3.44 3.44 3.44 3.22 +0.22 45 1 131 +1
29SEP26 26.00 P 0.00 0.00 0.00 3.95 +0.28 46 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 4.71 +0.31 47 0 34 0
29SEP26 28.00 P 0.00 0.00 0.00 5.42 +0.26 45 0 150 0
29SEP26 29.00 P 0.00 0.00 0.00 6.35 +0.39 48 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 7.30 +0.51 51 0 5 0
29SEP26 31.00 P 0.00 0.00 0.00 8.11 +0.46 49 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.10 +0.53 52 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.95 +0.48 49 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 10.96 +0.60 53 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.90 +0.63 53 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 12.89 +0.58 55 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.89 +0.63 58 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.90 +0.63 61 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.89 +0.63 63 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 16.90 +0.64 66 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.90 +0.64 68 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.90 +0.64 70 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.90 +0.64 72 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.90 +0.64 75 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.90 +0.64 77 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.90 +0.64 79 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.37 +0.04 44 0 5 0
30DEC26 16.50 P 0.00 0.00 0.00 0.45 +0.03 44 0 5 0
30DEC26 17.00 P 0.00 0.00 0.00 0.55 +0.05 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.66 +0.05 44 0 10 0
30DEC26 18.00 P 0.00 0.00 0.00 0.78 +0.06 45 0 37 0
30DEC26 18.50 P 0.00 0.00 0.00 0.92 +0.07 45 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.07 +0.08 45 0 27 0
30DEC26 19.50 P 0.00 0.00 0.00 1.23 +0.10 45 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.39 +0.09 44 0 154 0
30DEC26 21.00 P 0.00 0.00 0.00 1.77 +0.08 44 0 247 0
30DEC26 22.00 P 0.00 0.00 0.00 2.21 +0.15 44 0 406 0
30DEC26 23.00 P 0.00 0.00 0.00 2.71 +0.17 44 0 115 0
30DEC26 24.00 P 0.00 0.00 0.00 3.27 +0.20 44 0 146 0
30DEC26 25.00 P 0.00 0.00 0.00 3.90 +0.23 44 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 4.59 +0.31 45 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 5.31 +0.30 45 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 6.05 +0.35 45 0 21 0
30DEC26 29.00 P 0.00 0.00 0.00 6.87 +0.38 46 0 13 0
30DEC26 30.00 P 0.00 0.00 0.00 7.77 +0.47 48 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.60 +0.47 48 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 9.46 +0.48 48 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.33 +0.50 48 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.22 +0.51 48 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.13 +0.53 48 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 13.05 +0.58 49 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.98 +0.59 49 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.92 +0.59 49 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.89 +0.57 49 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.90 +0.62 52 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 17.90 +0.63 53 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.92 +0.66 56 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.63 +0.06 44 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.74 +0.05 44 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.85 +0.05 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.00 +0.07 44 0 7 0
30MAR27 18.00 P 0.00 0.00 0.00 1.15 +0.08 44 0 2 0
30MAR27 18.50 P 0.00 0.00 0.00 1.30 +0.08 44 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.44 +0.09 44 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 1.62 +0.10 44 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.79 +0.10 43 0 21 0
30MAR27 21.00 P 0.00 0.00 0.00 2.19 +0.11 43 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.66 +0.14 43 0 11 0
30MAR27 23.00 P 0.00 0.00 0.00 3.17 +0.17 43 0 6 0
30MAR27 24.00 P 0.00 0.00 0.00 3.74 +0.20 43 0 19 0
30MAR27 25.00 P 0.00 0.00 0.00 4.45 +0.22 44 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 5.06 +0.33 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.73 +0.30 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.48 +0.32 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.23 +0.33 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.09 +0.41 45 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.90 +0.43 45 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.74 +0.46 46 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.59 +0.49 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.44 +0.48 46 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.35 +0.53 46 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.87 +0.04 44 0 8 0
29JUN27 16.50 P 0.00 0.00 0.00 1.01 +0.06 44 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.15 +0.05 44 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.30 +0.06 44 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.46 +0.07 44 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.61 +0.08 43 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.78 +0.08 43 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.98 +0.09 43 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.18 +0.11 43 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.65 +0.14 43 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.07 +0.12 42 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.63 +0.19 43 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.17 +0.19 42 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.76 +0.21 42 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.42 +0.24 43 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.11 +0.26 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.86 +0.31 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.61 +0.33 43 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.41 +0.38 44 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.21 +0.41 44 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.02 +0.43 44 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.86 +0.47 45 0 0 0
TOTAL PUT 322 13,560 +112
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$ 44.44
18JUN26 35.00 C 0.00 0.00 0.00 9.45 -1.88 122 0 0 0
18JUN26 36.00 C 0.00 0.00 0.00 8.45 -1.88 108 0 0 0
18JUN26 37.00 C 0.00 0.00 0.00 7.45 -1.88 95 0 0 0
18JUN26 38.00 C 0.00 0.00 0.00 6.45 -1.80 82 0 0 0
18JUN26 39.00 C 0.00 0.00 0.00 5.45 -1.80 69 0 0 0
18JUN26 40.00 C 0.00 0.00 0.00 4.46 -1.80 67 0 0 0
18JUN26 41.00 C 0.00 0.00 0.00 3.49 -1.78 66 0 0 0
18JUN26 42.00 C 2.48 2.48 2.48 2.53 -1.77 58 1 1 +1
18JUN26 43.00 C 1.61 1.61 1.61 1.67 -1.77 56 2 64 +2
18JUN26 44.00 C 0.90 0.94 0.84 0.91 -1.63 50 22 111 +7
18JUN26 45.00 C 0.76 0.76 0.44 0.49 -1.23 55 631 280 +241
18JUN26 46.00 C 0.52 0.52 0.21 0.24 -0.86 58 597 312 -69
18JUN26 47.00 C 0.34 0.34 0.14 0.11 -0.54 61 59 206 +5
18JUN26 48.00 C 0.12 0.12 0.06 0.06 -0.30 67 31 205 -31
18JUN26 49.00 C 0.10 0.10 0.03 0.03 -0.16 70 39 1,137 -4
18JUN26 50.00 C 0.04 0.04 0.04 0.01 -0.09 70 15 353 -15
18JUN26 52.50 C 0.00 0.00 0.00 0.01 -0.01 94 0 93 0
18JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 117 0 93 0
18JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
18JUN26 60.00 C 0.01 0.01 0.01 0.01 0.00 158 150 150 +150
18JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 176 0 207 0
18JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
26JUN26 37.00 C 0.00 0.00 0.00 7.48 -2.03 48 0 0 0
26JUN26 38.00 C 0.00 0.00 0.00 6.50 -1.99 48 0 0 0
26JUN26 39.00 C 0.00 0.00 0.00 5.53 -1.78 46 0 0 0
26JUN26 40.00 C 0.00 0.00 0.00 4.60 -1.75 46 0 0 0
26JUN26 41.00 C 0.00 0.00 0.00 3.72 -1.70 46 0 0 0
26JUN26 42.00 C 0.00 0.00 0.00 2.91 -1.62 46 0 0 0
26JUN26 43.00 C 2.17 2.17 2.17 2.15 -1.55 44 11 11 +11
26JUN26 44.00 C 0.00 0.00 0.00 1.56 -1.38 44 0 0 0
26JUN26 45.00 C 1.15 1.15 1.01 1.10 -1.23 45 44 59 +44
26JUN26 46.00 C 0.00 0.00 0.00 0.75 -0.98 46 0 25 0
26JUN26 47.00 C 0.65 0.65 0.51 0.51 -0.76 47 98 96 +80
26JUN26 48.00 C 0.53 0.53 0.33 0.34 -0.59 48 119 189 +104
26JUN26 49.00 C 0.37 0.37 0.27 0.22 -0.44 49 53 79 +10
26JUN26 50.00 C 0.21 0.21 0.21 0.14 -0.33 50 30 99 +30
26JUN26 52.50 C 0.00 0.00 0.00 0.04 -0.14 51 0 61 0
26JUN26 55.00 C 0.00 0.00 0.00 0.02 -0.05 57 0 0 0
26JUN26 57.50 C 0.00 0.00 0.00 0.01 -0.02 61 0 0 0
26JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 23.46 -1.86 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 22.46 -1.86 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 21.46 -1.86 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 20.46 -1.86 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.46 -1.87 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.47 -1.86 102 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.47 -1.86 93 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.47 -1.86 84 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.47 -1.81 74 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.47 -1.87 57 0 210 0
29JUN26 31.00 C 0.00 0.00 0.00 13.47 -1.86 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 12.47 -1.86 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.47 -1.87 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 10.54 -1.80 77 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.48 -1.87 49 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 8.48 -1.87 43 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 7.49 -2.02 44 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 6.51 -1.98 43 0 19 0
29JUN26 39.00 C 0.00 0.00 0.00 5.54 -1.77 42 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 4.62 -1.73 43 0 446 0
29JUN26 41.00 C 0.00 0.00 0.00 3.75 -1.67 42 0 229 0
29JUN26 42.00 C 0.00 0.00 0.00 2.95 -1.58 42 0 285 0
29JUN26 43.00 C 2.56 2.56 2.20 2.18 -1.52 40 121 697 -15
29JUN26 44.00 C 1.93 1.93 1.47 1.61 -1.34 41 108 2,120 +81
29JUN26 45.00 C 1.58 1.58 1.08 1.17 -1.16 42 139 4,097 -29
29JUN26 46.00 C 1.00 1.00 0.78 0.83 -0.93 43 15 8,265 +9
29JUN26 47.00 C 0.92 0.92 0.53 0.58 -0.75 45 178 3,080 -7
29JUN26 48.00 C 0.57 0.61 0.39 0.40 -0.59 46 68 2,752 -38
29JUN26 49.00 C 0.41 0.44 0.24 0.27 -0.47 47 452 3,406 +80
29JUN26 50.00 C 0.29 0.31 0.17 0.18 -0.38 47 471 8,826 -29
29JUN26 52.50 C 0.25 0.25 0.06 0.07 -0.20 50 1,369 8,215 -458
29JUN26 55.00 C 0.07 0.07 0.04 0.03 -0.10 54 124 7,622 -7
29JUN26 57.50 C 0.05 0.05 0.01 0.01 -0.06 55 405 14,875 -141
29JUN26 60.00 C 0.00 0.00 0.00 0.01 -0.03 63 0 17,795 0
29JUN26 62.50 C 0.02 0.02 0.02 0.01 -0.02 70 2 5,235 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 77 0 4,254 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 84 0 1,638 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 91 0 2,338 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 97 0 1,325 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 102 0 12,274 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 108 0 1,178 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 114 0 2,938 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 119 0 287 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 124 0 1,480 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 129 0 2,903 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 133 0 3,111 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 138 0 1,246 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 142 0 17,049 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 146 0 101 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 150 0 902 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 154 0 258 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 158 0 165 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 162 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 165 0 188 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 169 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 173 0 175 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 179 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 183 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 186 0 459 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 189 0 202 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 192 0 237 0
30JUL26 21.00 C 0.00 0.00 0.00 23.46 -2.02 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 22.46 -2.01 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 21.46 -2.01 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 20.46 -2.02 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 19.46 -2.01 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 18.47 -2.00 76 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 17.47 -2.00 70 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 16.47 -2.01 64 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 15.47 -2.01 57 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 14.47 -2.01 49 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 13.47 -2.02 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 12.47 -2.02 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 11.47 -2.02 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 10.54 -1.96 54 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 9.49 -2.00 42 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 8.48 -2.00 34 0 32 0
30JUL26 37.00 C 0.00 0.00 0.00 7.56 -1.99 41 0 31 0
30JUL26 38.00 C 0.00 0.00 0.00 6.66 -1.94 42 0 30 0
30JUL26 39.00 C 0.00 0.00 0.00 5.80 -1.68 42 0 30 0
30JUL26 40.00 C 5.00 5.00 5.00 5.02 -1.61 43 3 33 +3
30JUL26 41.00 C 0.00 0.00 0.00 4.28 -1.56 42 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 3.65 -1.45 42 0 206 0
30JUL26 43.00 C 0.00 0.00 0.00 3.13 -1.36 43 2,380 2,722 +2,174
30JUL26 44.00 C 2.99 2.99 2.61 2.60 -1.28 43 197 861 +112
30JUL26 45.00 C 2.57 2.57 2.17 2.20 -1.13 44 258 2,333 +5
30JUL26 46.00 C 2.25 2.35 1.88 1.85 -1.02 44 15 1,505 0
30JUL26 47.00 C 1.60 1.62 1.51 1.55 -0.93 45 504 1,861 -9
30JUL26 48.00 C 1.34 1.34 1.30 1.29 -0.84 45 3,530 3,070 -3,471
30JUL26 49.00 C 1.47 1.47 1.10 1.09 -0.75 46 41 4,340 +23
30JUL26 50.00 C 1.30 1.30 0.90 0.92 -0.66 47 791 1,865 +450
30JUL26 52.50 C 0.80 0.80 0.58 0.59 -0.48 48 295 2,994 +118
30JUL26 55.00 C 0.63 0.63 0.38 0.38 -0.36 49 541 7,214 +136
30JUL26 57.50 C 0.41 0.41 0.25 0.24 -0.27 50 40 3,002 -35
30JUL26 60.00 C 0.20 0.20 0.18 0.15 -0.20 51 3 6,240 +2
30JUL26 62.50 C 0.14 0.14 0.14 0.10 -0.15 53 2 2,356 -2
30JUL26 65.00 C 0.13 0.13 0.10 0.07 -0.11 54 12 2,302 0
30JUL26 67.50 C 0.11 0.11 0.11 0.05 -0.08 56 32 925 0
30JUL26 70.00 C 0.00 0.00 0.00 0.03 -0.07 56 0 222 0
30JUL26 72.50 C 0.00 0.00 0.00 0.02 -0.06 57 0 100 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 -0.05 56 0 385 0
28AUG26 21.00 C 0.00 0.00 0.00 23.46 -2.02 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 22.46 -2.01 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 21.46 -2.01 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 20.46 -2.02 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 19.46 -2.01 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 18.47 -2.00 64 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 17.47 -2.00 60 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 16.47 -2.01 55 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 15.47 -2.01 50 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 14.47 -2.01 45 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 13.47 -2.02 39 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 12.47 -2.02 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 11.47 -2.02 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 10.54 -1.97 44 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 9.49 -2.08 35 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 8.65 -2.02 42 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 7.88 -1.95 44 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 7.17 -1.83 45 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 6.47 -1.73 46 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 5.81 -1.42 46 0 4 0
28AUG26 41.00 C 0.00 0.00 0.00 5.22 -1.34 46 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 4.65 -1.28 46 0 1 0
28AUG26 43.00 C 0.00 0.00 0.00 4.16 -1.19 47 0 131 0
28AUG26 44.00 C 3.90 3.90 3.71 3.68 -1.13 47 30 295 -30
28AUG26 45.00 C 3.57 3.57 3.21 3.26 -1.13 47 27 494 +8
28AUG26 46.00 C 0.00 0.00 0.00 2.90 -1.01 47 0 496 0
28AUG26 47.00 C 2.87 2.87 2.87 2.57 -0.96 48 19 651 +4
28AUG26 48.00 C 2.27 2.27 2.25 2.29 -0.86 48 3 918 -2
28AUG26 49.00 C 2.03 2.03 1.98 2.01 -0.83 48 17 835 +2
28AUG26 50.00 C 2.00 2.00 1.96 1.78 -0.76 49 12 1,247 +12
28AUG26 52.50 C 1.53 1.53 1.33 1.32 -0.59 50 28 1,430 +23
28AUG26 55.00 C 0.00 0.00 0.00 0.98 -0.45 51 0 1,664 0
28AUG26 57.50 C 0.82 0.82 0.74 0.73 -0.34 52 137 1,057 +75
28AUG26 60.00 C 0.70 0.70 0.56 0.54 -0.27 52 128 931 +29
28AUG26 62.50 C 0.53 0.53 0.44 0.41 -0.21 54 49 684 -45
28AUG26 65.00 C 0.34 0.35 0.34 0.30 -0.17 54 40 1,043 +40
28AUG26 67.50 C 0.00 0.00 0.00 0.23 -0.12 55 0 392 0
28AUG26 70.00 C 0.00 0.00 0.00 0.18 -0.10 56 0 291 0
28AUG26 72.50 C 0.00 0.00 0.00 0.13 -0.08 56 0 1,236 0
28AUG26 75.00 C 0.00 0.00 0.00 0.11 -0.06 58 0 252 0
29SEP26 21.00 C 0.00 0.00 0.00 23.46 -2.02 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 22.46 -2.01 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 21.46 -2.01 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 20.46 -2.02 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 19.46 -2.01 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 18.47 -2.00 55 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.47 -2.00 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.47 -2.01 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.47 -2.01 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.48 -2.00 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.51 -1.98 45 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.55 -1.97 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.55 -2.05 41 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.76 -1.98 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.94 -1.95 45 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 9.13 -1.90 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.51 -1.70 47 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.74 -1.70 46 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 7.10 -1.61 46 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 6.49 -1.32 46 0 50 0
29SEP26 41.00 C 0.00 0.00 0.00 5.93 -1.24 46 0 461 0
29SEP26 42.00 C 0.00 0.00 0.00 5.40 -1.20 46 0 809 0
29SEP26 43.00 C 0.00 0.00 0.00 4.88 -1.17 46 0 466 0
29SEP26 44.00 C 4.50 4.50 4.34 4.43 -1.12 46 17 999 +2
29SEP26 45.00 C 3.97 4.04 3.94 4.01 -1.07 46 171 2,435 +171
29SEP26 46.00 C 0.00 0.00 0.00 3.64 -1.05 47 0 568 0
29SEP26 47.00 C 3.34 3.36 3.26 3.29 -0.99 47 203 7,689 +84
29SEP26 48.00 C 3.39 3.39 2.95 2.98 -0.93 47 75 1,271 +75
29SEP26 49.00 C 2.72 2.72 2.71 2.72 -0.85 48 18 902 +9
29SEP26 50.00 C 2.66 2.66 2.44 2.48 -0.79 48 3 2,675 +3
29SEP26 52.50 C 1.91 1.91 1.91 1.93 -0.68 49 19 3,252 0
29SEP26 55.00 C 1.72 1.72 1.52 1.53 -0.57 50 17 2,919 +17
29SEP26 57.50 C 1.19 1.19 1.19 1.19 -0.50 51 14 1,335 0
29SEP26 60.00 C 1.43 1.43 1.05 0.94 -0.41 51 106 3,397 +5
29SEP26 62.50 C 0.00 0.00 0.00 0.74 -0.36 52 0 973 0
29SEP26 65.00 C 0.65 0.65 0.65 0.57 -0.31 52 5 4,359 +4
29SEP26 67.50 C 0.00 0.00 0.00 0.46 -0.26 53 0 2,361 0
29SEP26 70.00 C 0.55 0.56 0.55 0.37 -0.22 54 50 2,214 +10
29SEP26 72.50 C 0.00 0.00 0.00 0.30 -0.19 54 0 482 0
29SEP26 75.00 C 0.35 0.35 0.35 0.24 -0.16 55 1 584 0
29SEP26 77.50 C 0.00 0.00 0.00 0.20 -0.14 55 0 771 0
29SEP26 80.00 C 0.00 0.00 0.00 0.16 -0.12 56 0 1,644 0
29SEP26 82.50 C 0.00 0.00 0.00 0.13 -0.11 56 0 1,015 0
29SEP26 85.00 C 0.00 0.00 0.00 0.11 -0.10 57 0 407 0
29SEP26 87.50 C 0.00 0.00 0.00 0.09 -0.09 58 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.08 -0.08 58 0 1,478 0
29SEP26 92.50 C 0.16 0.16 0.16 0.07 -0.07 59 3 309 -3
29SEP26 95.00 C 0.00 0.00 0.00 0.06 -0.06 60 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.05 -0.06 60 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.04 -0.06 60 0 1,272 0
29SEP26 102.50 C 0.00 0.00 0.00 0.03 -0.06 60 0 55 0
29SEP26 105.00 C 0.00 0.00 0.00 0.02 -0.06 59 0 59 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 -0.06 56 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 -0.05 58 0 1,502 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 -0.04 59 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 -0.03 60 0 1,015 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 -0.02 62 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 65 0 56 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 66 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 67 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 68 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 75 0 16 0
30DEC26 21.00 C 0.00 0.00 0.00 23.46 -2.02 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 22.46 -2.01 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 21.46 -2.01 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 20.46 -2.02 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 19.46 -2.09 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 18.55 -2.08 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 17.63 -2.08 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 16.75 -2.07 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.92 -2.02 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.06 -2.02 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.27 -1.97 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.48 -1.95 48 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.69 -1.94 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.94 -1.91 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.21 -1.89 46 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 10.65 -1.72 48 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.89 -1.78 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.25 -1.75 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.66 -1.59 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.11 -1.63 46 0 9 0
30DEC26 41.00 C 0.00 0.00 0.00 7.59 -1.47 46 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.10 -1.42 46 0 106 0
30DEC26 43.00 C 0.00 0.00 0.00 6.73 -1.31 47 0 264 0
30DEC26 44.00 C 0.00 0.00 0.00 6.29 -1.22 47 0 219 0
30DEC26 45.00 C 0.00 0.00 0.00 5.95 -1.11 48 1 2,746 0
30DEC26 46.00 C 0.00 0.00 0.00 5.58 -1.06 48 0 177 0
30DEC26 47.00 C 0.00 0.00 0.00 5.18 -1.06 48 0 4,163 0
30DEC26 48.00 C 0.00 0.00 0.00 4.82 -1.05 48 0 1,512 0
30DEC26 49.00 C 0.00 0.00 0.00 4.51 -1.01 48 0 711 0
30DEC26 50.00 C 4.40 4.40 4.24 4.22 -0.99 48 15 2,683 +1
30DEC26 52.50 C 0.00 0.00 0.00 3.62 -0.84 49 0 841 0
30DEC26 55.00 C 3.05 3.05 3.05 3.11 -0.74 50 459 2,726 +451
30DEC26 57.50 C 0.00 0.00 0.00 2.65 -0.67 50 0 2,552 0
30DEC26 60.00 C 2.48 2.48 2.25 2.25 -0.60 50 78 7,279 +9
30DEC26 62.50 C 2.10 2.10 1.95 1.91 -0.59 51 31 698 +16
30DEC26 65.00 C 0.00 0.00 0.00 1.61 -0.57 51 0 1,030 0
30DEC26 67.50 C 0.00 0.00 0.00 1.39 -0.48 51 0 717 0
30DEC26 70.00 C 0.00 0.00 0.00 1.19 -0.42 52 0 1,461 0
30DEC26 72.50 C 0.00 0.00 0.00 1.03 -0.44 52 0 858 0
30DEC26 75.00 C 0.00 0.00 0.00 0.87 -0.42 52 0 2,158 0
30DEC26 77.50 C 0.00 0.00 0.00 0.77 -0.37 53 0 421 0
30DEC26 80.00 C 0.00 0.00 0.00 0.66 -0.35 53 0 392 0
30DEC26 82.50 C 0.00 0.00 0.00 0.57 -0.36 53 0 265 0
30DEC26 85.00 C 0.00 0.00 0.00 0.51 -0.34 54 0 2,235 0
30DEC26 87.50 C 0.00 0.00 0.00 0.44 -0.32 54 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.38 -0.30 54 0 136 0
30DEC26 92.50 C 0.00 0.00 0.00 0.35 -0.28 55 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.31 -0.27 55 0 344 0
30DEC26 97.50 C 0.00 0.00 0.00 0.27 -0.26 55 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 0.24 -0.24 56 0 353 0
30DEC26 102.50 C 0.00 0.00 0.00 0.22 -0.22 56 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.20 -0.22 56 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.18 -0.21 57 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.16 -0.21 57 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.14 -0.20 57 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.13 -0.19 58 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.12 -0.18 58 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.11 -0.17 58 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.10 -0.17 59 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.09 -0.17 59 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.08 -0.17 59 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.07 -0.16 59 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.06 -0.16 59 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.05 -0.16 59 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.04 -0.15 58 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.03 -0.15 57 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.02 -0.15 55 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 -0.15 53 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 -0.14 53 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 -0.13 54 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 23.64 -2.06 56 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 22.72 -2.06 55 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 21.83 -2.04 54 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 20.95 -2.02 53 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 20.06 -2.03 52 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 19.16 -2.06 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 18.33 -2.04 50 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 17.51 -2.02 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 16.73 -1.98 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 15.96 -1.95 49 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 15.18 -1.95 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 14.46 -1.91 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.74 -1.89 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.04 -1.88 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.44 -1.80 48 0 3 0
30MAR27 36.00 C 0.00 0.00 0.00 11.77 -1.78 48 0 2 0
30MAR27 37.00 C 0.00 0.00 0.00 11.17 -1.73 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.57 -1.62 47 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 10.12 -1.48 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.52 -1.52 47 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 9.02 -1.43 47 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 8.55 -1.44 47 0 71 0
30MAR27 43.00 C 0.00 0.00 0.00 8.20 -1.30 48 0 53 0
30MAR27 44.00 C 0.00 0.00 0.00 7.78 -1.32 48 0 276 0
30MAR27 45.00 C 0.00 0.00 0.00 7.43 -1.15 48 0 1,458 0
30MAR27 46.00 C 0.00 0.00 0.00 7.06 -1.11 49 0 3,000 0
30MAR27 47.00 C 7.77 7.77 7.77 6.70 -1.07 49 1 2,074 +1
30MAR27 48.00 C 0.00 0.00 0.00 6.31 -1.09 49 0 1,393 0
30MAR27 49.00 C 0.00 0.00 0.00 6.00 -1.05 49 0 36 0
30MAR27 50.00 C 0.00 0.00 0.00 5.75 -0.97 49 0 205 0
30MAR27 52.50 C 0.00 0.00 0.00 5.03 -0.92 49 0 1,561 0
30MAR27 55.00 C 4.66 4.66 4.33 4.48 -0.81 50 20 3,251 -8
30MAR27 57.50 C 0.00 0.00 0.00 3.96 -0.75 50 0 2,045 0
30MAR27 60.00 C 0.00 0.00 0.00 3.50 -0.70 50 0 585 0
30MAR27 62.50 C 3.09 3.09 3.09 3.12 -0.64 51 2 436 0
30MAR27 65.00 C 0.00 0.00 0.00 2.82 -0.55 51 0 215 0
30MAR27 67.50 C 0.00 0.00 0.00 2.55 -0.46 52 0 53 0
30MAR27 70.00 C 0.00 0.00 0.00 2.29 -0.46 53 0 122 0
30MAR27 72.50 C 0.00 0.00 0.00 2.10 -0.36 53 0 133 0
30MAR27 75.00 C 0.00 0.00 0.00 1.92 -0.33 54 0 32 0
30MAR27 77.50 C 0.00 0.00 0.00 1.75 -0.30 54 0 38 0
30MAR27 80.00 C 0.00 0.00 0.00 1.60 -0.20 55 0 67 0
30MAR27 82.50 C 0.00 0.00 0.00 1.49 -0.20 55 0 76 0
30MAR27 85.00 C 0.00 0.00 0.00 1.38 -0.18 56 0 185 0
29JUN27 35.00 C 0.00 0.00 0.00 13.46 -1.73 48 0 12 0
29JUN27 36.00 C 0.00 0.00 0.00 12.88 -1.69 48 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 12.32 -1.63 48 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 11.75 -1.63 48 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 11.24 -1.58 48 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.75 -1.53 48 0 10 0
29JUN27 41.00 C 0.00 0.00 0.00 10.27 -1.37 48 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 9.82 -1.33 48 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 9.38 -1.30 48 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 8.97 -1.26 48 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 8.60 -1.21 48 0 38 0
29JUN27 46.00 C 0.00 0.00 0.00 8.12 -1.29 48 0 47 0
29JUN27 47.00 C 0.00 0.00 0.00 7.87 -1.17 48 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 7.46 -1.21 48 0 57 0
29JUN27 49.00 C 0.00 0.00 0.00 7.13 -1.19 48 0 112 0
29JUN27 50.00 C 0.00 0.00 0.00 6.83 -1.16 48 0 121 0
29JUN27 52.50 C 6.12 6.20 6.12 6.21 -1.01 49 166 182 +166
29JUN27 55.00 C 5.61 5.61 5.61 5.68 -0.86 50 15 127 +15
29JUN27 57.50 C 0.00 0.00 0.00 5.23 -0.70 50 160 207 +160
29JUN27 60.00 C 0.00 0.00 0.00 4.79 -0.61 51 0 7 0
29JUN27 62.50 C 0.00 0.00 0.00 4.46 -0.44 52 0 213 0
29JUN27 65.00 C 0.00 0.00 0.00 4.16 -0.34 53 0 3 0
29JUN27 67.50 C 0.00 0.00 0.00 3.85 -0.24 53 0 64 0
29JUN27 70.00 C 0.00 0.00 0.00 3.61 -0.07 54 0 97 0
TOTAL CALL 16,138 313,955 +822
18JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
18JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
18JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 105 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 78 0 58 0
18JUN26 40.00 P 0.00 0.00 0.00 0.02 +0.01 72 0 205 0
18JUN26 41.00 P 0.04 0.04 0.04 0.04 +0.02 65 15 225 0
18JUN26 42.00 P 0.07 0.10 0.07 0.10 +0.06 61 76 198 +76
18JUN26 43.00 P 0.14 0.28 0.14 0.23 +0.13 57 192 742 +101
18JUN26 44.00 P 0.36 0.63 0.36 0.51 +0.28 54 1,130 1,259 +832
18JUN26 45.00 P 0.63 1.11 0.63 1.06 +0.62 56 50 638 +1
18JUN26 46.00 P 1.08 1.90 1.08 1.79 +1.00 58 41 661 -34
18JUN26 47.00 P 2.64 2.64 2.64 2.73 +1.39 70 1 134 -1
18JUN26 48.00 P 0.00 0.00 0.00 3.61 +1.56 66 0 45 0
18JUN26 49.00 P 0.00 0.00 0.00 4.58 +1.66 68 0 1 0
18JUN26 50.00 P 0.00 0.00 0.00 5.57 +1.77 73 0 1 0
18JUN26 52.50 P 0.00 0.00 0.00 8.06 +1.79 0 0 0 0
18JUN26 55.00 P 0.00 0.00 0.00 10.70 +1.94 178 0 0 0
18JUN26 57.50 P 0.00 0.00 0.00 13.20 +1.94 206 0 0 0
18JUN26 60.00 P 0.00 0.00 0.00 15.70 +1.94 232 0 0 0
18JUN26 62.50 P 0.00 0.00 0.00 18.20 +1.94 258 0 0 0
18JUN26 65.00 P 0.00 0.00 0.00 20.70 +1.94 281 0 0 0
26JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26JUN26 38.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
26JUN26 39.00 P 0.07 0.09 0.07 0.07 +0.02 48 72 72 +72
26JUN26 40.00 P 0.16 0.16 0.16 0.13 +0.05 46 60 60 +60
26JUN26 41.00 P 0.20 0.29 0.20 0.25 +0.10 46 13 18 +8
26JUN26 42.00 P 0.35 0.50 0.30 0.45 +0.20 46 557 484 +471
26JUN26 43.00 P 0.57 0.75 0.51 0.72 +0.31 46 156 156 +139
26JUN26 44.00 P 0.88 1.22 0.80 1.14 +0.50 46 75 79 +36
26JUN26 45.00 P 1.28 1.74 1.28 1.64 +0.68 46 40 58 +25
26JUN26 46.00 P 2.00 2.35 2.00 2.32 +0.95 47 6 77 0
26JUN26 47.00 P 2.71 2.71 2.71 3.04 +1.12 47 12 12 +12
26JUN26 48.00 P 0.00 0.00 0.00 3.86 +1.28 48 0 0 0
26JUN26 49.00 P 0.00 0.00 0.00 4.74 +1.39 48 0 0 0
26JUN26 50.00 P 0.00 0.00 0.00 5.67 +1.49 49 0 0 0
26JUN26 52.50 P 0.00 0.00 0.00 8.08 +1.68 51 0 0 0
26JUN26 55.00 P 0.00 0.00 0.00 10.70 +1.90 82 0 0 0
26JUN26 57.50 P 0.00 0.00 0.00 13.20 +1.93 94 0 0 0
26JUN26 60.00 P 0.00 0.00 0.00 15.70 +1.94 106 0 0 0
26JUN26 62.50 P 0.00 0.00 0.00 18.20 +1.94 118 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 130 0 20 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 99 0 52 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 92 0 112 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 86 0 160 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 79 0 48 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 73 0 120 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 67 0 68 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 61 0 88 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 55 0 208 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 49 0 422 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 44 0 831 0
29JUN26 37.00 P 0.00 0.00 0.00 0.03 +0.02 45 0 804 0
29JUN26 38.00 P 0.08 0.12 0.08 0.06 +0.04 43 120 3,828 +90
29JUN26 39.00 P 0.20 0.20 0.19 0.12 +0.07 43 43 1,957 -19
29JUN26 40.00 P 0.22 0.22 0.22 0.23 +0.13 43 100 1,406 0
29JUN26 41.00 P 0.45 0.52 0.45 0.41 +0.22 43 279 1,814 -80
29JUN26 42.00 P 0.45 0.81 0.45 0.69 +0.34 43 387 1,959 +306
29JUN26 43.00 P 0.98 1.11 0.98 1.07 +0.48 43 105 2,348 +42
29JUN26 44.00 P 1.08 1.67 1.08 1.57 +0.66 44 89 5,481 +1
29JUN26 45.00 P 1.75 2.30 1.75 2.20 +0.92 45 23 4,279 -13
29JUN26 46.00 P 2.92 2.92 2.90 2.94 +1.10 47 7 4,087 -5
29JUN26 47.00 P 3.25 3.28 3.25 3.76 +1.24 49 42 2,793 -2
29JUN26 48.00 P 4.60 4.60 4.60 4.51 +1.27 46 80 3,695 0
29JUN26 49.00 P 0.00 0.00 0.00 5.41 +1.46 47 0 2,709 0
29JUN26 50.00 P 6.21 6.58 6.21 6.42 +1.57 54 966 3,563 -456
29JUN26 52.50 P 0.00 0.00 0.00 8.88 +1.98 65 0 2,369 0
29JUN26 55.00 P 11.32 11.32 11.32 11.32 +1.90 71 53 3,307 -25
29JUN26 57.50 P 0.00 0.00 0.00 13.83 +2.11 83 0 2,228 0
29JUN26 60.00 P 16.32 16.33 16.32 16.29 +1.80 89 73 2,473 0
29JUN26 62.50 P 18.72 18.72 18.72 18.77 +2.03 95 3 3,273 -3
29JUN26 65.00 P 0.00 0.00 0.00 21.15 +1.93 0 0 5,596 0
29JUN26 67.50 P 0.00 0.00 0.00 23.74 +1.88 106 0 1,147 0
29JUN26 70.00 P 26.00 26.00 26.00 26.28 +2.09 123 12 6,461 -12
29JUN26 72.50 P 0.00 0.00 0.00 28.69 +1.98 101 0 15,797 0
29JUN26 75.00 P 0.00 0.00 0.00 31.19 +2.00 109 0 6,350 0
29JUN26 77.50 P 0.00 0.00 0.00 33.82 +2.01 153 0 523 0
29JUN26 80.00 P 0.00 0.00 0.00 36.24 +1.94 143 0 2,786 0
29JUN26 82.50 P 0.00 0.00 0.00 38.77 +1.94 157 0 544 0
29JUN26 85.00 P 0.00 0.00 0.00 41.28 +1.98 166 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 43.79 +1.99 174 0 319 0
29JUN26 90.00 P 0.00 0.00 0.00 46.24 +1.92 169 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 48.75 +1.95 178 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 51.24 +1.95 181 0 181 0
29JUN26 97.50 P 0.00 0.00 0.00 53.72 +1.91 180 0 92 0
29JUN26 100.00 P 0.00 0.00 0.00 56.27 +1.97 200 0 35 0
29JUN26 102.50 P 0.00 0.00 0.00 58.76 +1.95 203 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 61.26 +1.98 208 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 63.79 +2.01 220 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 66.26 +1.96 218 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 68.75 +1.98 220 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 71.13 +1.86 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 73.74 +1.96 227 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 76.21 +1.94 223 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 78.74 +1.97 236 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 81.15 +1.89 204 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 83.66 +1.90 216 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 86.24 +1.99 249 0 573 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 71 0 26 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 58 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 58 0 38 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 54 0 38 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 50 0 16 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 47 0 43 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 43 0 280 0
30JUL26 31.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 44 0
30JUL26 32.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 30 0
30JUL26 33.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 39 0
30JUL26 34.00 P 0.00 0.00 0.00 0.09 +0.02 41 0 124 0
30JUL26 35.00 P 0.25 0.25 0.25 0.15 +0.04 42 4 789 0
30JUL26 36.00 P 0.00 0.00 0.00 0.23 +0.06 41 0 1,139 0
30JUL26 37.00 P 0.48 0.48 0.48 0.36 +0.10 42 1 954 +1
30JUL26 38.00 P 0.55 0.58 0.55 0.53 +0.14 42 15 966 0
30JUL26 39.00 P 0.82 0.88 0.82 0.76 +0.21 43 354 808 +102
30JUL26 40.00 P 1.00 1.11 1.00 1.04 +0.28 43 38 812 +8
30JUL26 41.00 P 1.07 1.44 1.07 1.39 +0.37 44 49 1,852 +19
30JUL26 42.00 P 1.73 1.80 1.72 1.78 +0.49 44 3,535 4,425 +3,481
30JUL26 43.00 P 2.07 2.25 2.07 2.22 +0.57 43 2,410 3,015 +1,899
30JUL26 44.00 P 2.75 2.75 2.75 2.75 +0.70 44 7 1,877 -3
30JUL26 45.00 P 3.07 3.45 3.07 3.32 +0.79 44 256 1,603 +58
30JUL26 46.00 P 3.66 4.03 3.66 3.94 +0.86 44 31 1,530 -30
30JUL26 47.00 P 4.75 4.80 4.58 4.71 +1.03 46 285 1,208 +150
30JUL26 48.00 P 5.25 5.25 5.25 5.45 +1.12 46 80 577 0
30JUL26 49.00 P 6.30 6.30 6.30 6.26 +1.23 47 2 828 -2
30JUL26 50.00 P 0.00 0.00 0.00 7.02 +1.25 46 0 340 0
30JUL26 52.50 P 0.00 0.00 0.00 9.26 +1.37 49 0 397 0
30JUL26 55.00 P 0.00 0.00 0.00 11.58 +1.75 52 0 512 0
30JUL26 57.50 P 0.00 0.00 0.00 13.91 +1.79 52 0 529 0
30JUL26 60.00 P 16.30 16.30 16.30 16.32 +1.83 53 3 153 0
30JUL26 62.50 P 0.00 0.00 0.00 18.83 +1.98 59 0 91 0
30JUL26 65.00 P 0.00 0.00 0.00 21.27 +1.97 60 0 788 0
30JUL26 67.50 P 0.00 0.00 0.00 23.77 +1.91 65 0 1 0
30JUL26 70.00 P 0.00 0.00 0.00 26.28 +2.08 70 0 83 0
30JUL26 72.50 P 0.00 0.00 0.00 28.78 +2.07 75 0 144 0
30JUL26 75.00 P 0.00 0.00 0.00 31.27 +2.08 78 0 1 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 32 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 58 0 8 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 55 0 22 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 13 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 4 0
28AUG26 28.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 4 0
28AUG26 29.00 P 0.00 0.00 0.00 0.05 +0.02 45 0 44 0
28AUG26 30.00 P 0.00 0.00 0.00 0.08 +0.03 45 0 47 0
28AUG26 31.00 P 0.00 0.00 0.00 0.12 +0.04 44 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.18 +0.05 44 0 52 0
28AUG26 33.00 P 0.00 0.00 0.00 0.26 +0.07 45 0 6 0
28AUG26 34.00 P 0.00 0.00 0.00 0.38 +0.11 45 0 79 0
28AUG26 35.00 P 0.63 0.65 0.63 0.53 +0.14 45 5,013 5,253 +5,013
28AUG26 36.00 P 0.80 0.80 0.80 0.71 +0.18 45 2 240 +2
28AUG26 37.00 P 1.01 1.01 1.01 0.93 +0.23 46 2 227 +2
28AUG26 38.00 P 1.27 1.27 1.27 1.21 +0.29 46 1 380 0
28AUG26 39.00 P 0.00 0.00 0.00 1.52 +0.34 46 0 444 0
28AUG26 40.00 P 1.83 1.83 1.83 1.86 +0.41 46 1 494 0
28AUG26 41.00 P 2.10 2.10 2.10 2.25 +0.49 46 1 415 +1
28AUG26 42.00 P 0.00 0.00 0.00 2.69 +0.57 47 0 3,386 0
28AUG26 43.00 P 3.01 3.14 3.01 3.16 +0.64 46 6 219 +4
28AUG26 44.00 P 3.42 3.42 3.42 3.73 +0.76 47 15 617 0
28AUG26 45.00 P 3.94 4.30 3.94 4.32 +0.84 47 16 249 0
28AUG26 46.00 P 0.00 0.00 0.00 4.94 +0.91 48 0 908 0
28AUG26 47.00 P 5.50 5.50 5.50 5.59 +0.98 48 1 1,714 0
28AUG26 48.00 P 0.00 0.00 0.00 6.30 +1.07 48 0 590 0
28AUG26 49.00 P 0.00 0.00 0.00 7.04 +1.12 48 0 577 0
28AUG26 50.00 P 0.00 0.00 0.00 7.81 +1.14 49 0 224 0
28AUG26 52.50 P 0.00 0.00 0.00 9.84 +1.30 50 0 400 0
28AUG26 55.00 P 0.00 0.00 0.00 12.07 +1.61 52 0 411 0
28AUG26 57.50 P 0.00 0.00 0.00 14.40 +1.80 55 0 765 0
28AUG26 60.00 P 0.00 0.00 0.00 16.64 +1.80 54 0 101 0
28AUG26 62.50 P 0.00 0.00 0.00 18.94 +1.79 53 0 35 0
28AUG26 65.00 P 20.77 21.48 20.77 21.35 +1.69 54 75 4,256 +60
28AUG26 67.50 P 0.00 0.00 0.00 23.79 +1.90 54 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 26.28 +1.97 57 0 1 0
28AUG26 72.50 P 0.00 0.00 0.00 28.85 +2.09 65 0 23 0
28AUG26 75.00 P 0.00 0.00 0.00 31.33 +2.11 68 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 56 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 135 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 34 0
29SEP26 26.00 P 0.00 0.00 0.00 0.04 +0.02 45 0 90 0
29SEP26 27.00 P 0.00 0.00 0.00 0.06 +0.03 44 0 4 0
29SEP26 28.00 P 0.00 0.00 0.00 0.10 +0.05 45 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 0.14 +0.06 44 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 0.20 +0.08 44 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 0.29 +0.11 45 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.40 +0.14 45 0 89 0
29SEP26 33.00 P 0.00 0.00 0.00 0.54 +0.17 45 0 31 0
29SEP26 34.00 P 0.00 0.00 0.00 0.71 +0.22 46 0 104 0
29SEP26 35.00 P 0.00 0.00 0.00 0.91 +0.25 46 0 75 0
29SEP26 36.00 P 0.00 0.00 0.00 1.14 +0.29 46 0 524 0
29SEP26 37.00 P 1.35 1.51 1.35 1.43 +0.35 46 32 464 +2
29SEP26 38.00 P 0.00 0.00 0.00 1.74 +0.40 46 0 725 0
29SEP26 39.00 P 2.11 2.11 2.11 2.10 +0.46 47 2 1,209 +2
29SEP26 40.00 P 2.48 2.53 2.48 2.47 +0.47 46 44 541 +44
29SEP26 41.00 P 2.85 2.95 2.85 2.89 +0.54 46 190 1,168 +63
29SEP26 42.00 P 3.33 3.42 3.33 3.34 +0.60 46 176 2,009 0
29SEP26 43.00 P 3.85 3.93 3.83 3.85 +0.68 47 193 2,874 +172
29SEP26 44.00 P 4.15 4.48 4.15 4.41 +0.77 47 213 2,382 +211
29SEP26 45.00 P 4.97 5.07 4.97 5.00 +0.85 47 225 9,320 +170
29SEP26 46.00 P 5.59 5.69 5.59 5.59 +0.89 47 169 1,703 +99
29SEP26 47.00 P 0.00 0.00 0.00 6.29 +0.97 48 0 7,464 0
29SEP26 48.00 P 6.92 6.92 6.92 6.94 +0.99 48 4 1,420 0
29SEP26 49.00 P 0.00 0.00 0.00 7.65 +1.07 48 0 1,409 0
29SEP26 50.00 P 0.00 0.00 0.00 8.39 +1.13 48 0 6,591 0
29SEP26 52.50 P 0.00 0.00 0.00 10.35 +1.26 49 0 4,405 0
29SEP26 55.00 P 0.00 0.00 0.00 12.51 +1.44 51 0 3,146 0
29SEP26 57.50 P 0.00 0.00 0.00 14.67 +1.61 51 0 1,888 0
29SEP26 60.00 P 0.00 0.00 0.00 16.92 +1.70 52 0 2,125 0
29SEP26 62.50 P 0.00 0.00 0.00 19.30 +1.84 54 0 1,354 0
29SEP26 65.00 P 0.00 0.00 0.00 21.52 +1.77 52 0 6,084 0
29SEP26 67.50 P 0.00 0.00 0.00 23.92 +1.84 52 0 4,323 0
29SEP26 70.00 P 25.94 25.94 25.94 26.47 +2.01 58 15 2,805 0
29SEP26 72.50 P 0.00 0.00 0.00 28.93 +2.07 60 0 835 0
29SEP26 75.00 P 0.00 0.00 0.00 31.40 +2.11 62 0 3,179 0
29SEP26 77.50 P 0.00 0.00 0.00 33.88 +2.07 64 0 591 0
29SEP26 80.00 P 0.00 0.00 0.00 36.24 +1.94 59 0 1,865 0
29SEP26 82.50 P 0.00 0.00 0.00 38.77 +1.94 64 0 652 0
29SEP26 85.00 P 0.00 0.00 0.00 41.28 +1.98 67 0 151 0
29SEP26 87.50 P 0.00 0.00 0.00 43.79 +1.99 70 0 184 0
29SEP26 90.00 P 0.00 0.00 0.00 46.26 +1.94 71 0 90 0
29SEP26 92.50 P 0.00 0.00 0.00 48.75 +1.95 72 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 51.25 +1.96 75 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 53.75 +1.94 77 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 56.27 +1.97 80 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 58.76 +1.95 82 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 61.26 +1.98 84 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 63.79 +2.01 88 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 66.26 +1.96 88 0 1 0
29SEP26 112.50 P 0.00 0.00 0.00 68.75 +1.98 89 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 71.23 +1.96 90 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 73.74 +1.96 92 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 76.23 +1.96 93 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 78.74 +1.97 96 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 81.22 +1.96 96 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 83.72 +1.96 98 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 86.24 +1.99 101 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 88.71 +2.08 100 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 91.21 +2.08 102 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 93.71 +2.09 103 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 96.21 +2.09 105 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 98.70 +2.09 105 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 101.20 +2.09 107 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 103.70 +2.09 108 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 106.20 +2.09 110 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 87 0
30DEC26 22.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.08 -0.01 44 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.12 -0.01 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.17 -0.01 44 0 120 0
30DEC26 26.00 P 0.00 0.00 0.00 0.23 -0.01 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.32 -0.01 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.42 0.00 44 0 1 0
30DEC26 29.00 P 0.00 0.00 0.00 0.55 +0.01 45 0 17 0
30DEC26 30.00 P 0.00 0.00 0.00 0.71 +0.04 45 0 235 0
30DEC26 31.00 P 0.00 0.00 0.00 0.86 +0.02 45 0 119 0
30DEC26 32.00 P 0.00 0.00 0.00 1.11 +0.09 46 0 192 0
30DEC26 33.00 P 0.00 0.00 0.00 1.34 +0.10 46 0 66 0
30DEC26 34.00 P 1.79 1.79 1.79 1.62 +0.15 46 1 67 -1
30DEC26 35.00 P 2.04 2.04 2.04 1.93 +0.19 46 1 117 +1
30DEC26 36.00 P 0.00 0.00 0.00 2.26 +0.25 46 0 314 0
30DEC26 37.00 P 0.00 0.00 0.00 2.64 +0.36 47 0 157 0
30DEC26 38.00 P 2.95 2.95 2.95 3.03 +0.39 47 1 159 +1
30DEC26 39.00 P 0.00 0.00 0.00 3.44 +0.50 47 0 493 0
30DEC26 40.00 P 3.85 3.85 3.85 3.86 +0.54 47 5 5,265 0
30DEC26 41.00 P 4.26 4.26 4.26 4.32 +0.57 47 2 1,771 0
30DEC26 42.00 P 4.87 4.87 4.87 4.78 +0.59 47 1 404 -1
30DEC26 43.00 P 0.00 0.00 0.00 5.38 +0.72 47 0 572 0
30DEC26 44.00 P 0.00 0.00 0.00 5.92 +0.71 47 0 635 0
30DEC26 45.00 P 0.00 0.00 0.00 6.50 +0.79 47 0 3,328 0
30DEC26 46.00 P 0.00 0.00 0.00 7.11 +0.81 47 0 571 0
30DEC26 47.00 P 7.75 7.75 7.75 7.78 +0.91 48 1 4,565 -1
30DEC26 48.00 P 0.00 0.00 0.00 8.46 +0.98 48 0 1,199 0
30DEC26 49.00 P 0.00 0.00 0.00 9.08 +0.95 48 0 205 0
30DEC26 50.00 P 0.00 0.00 0.00 9.89 +1.10 49 0 4,408 0
30DEC26 52.50 P 0.00 0.00 0.00 11.80 +1.24 50 0 390 0
30DEC26 55.00 P 0.00 0.00 0.00 13.77 +1.34 50 0 2,383 0
30DEC26 57.50 P 0.00 0.00 0.00 15.75 +1.33 50 0 621 0
30DEC26 60.00 P 0.00 0.00 0.00 17.88 +1.43 51 0 508 0
30DEC26 62.50 P 0.00 0.00 0.00 20.12 +1.64 52 0 553 0
30DEC26 65.00 P 0.00 0.00 0.00 22.37 +1.72 53 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 24.65 +1.78 53 0 185 0
30DEC26 70.00 P 26.76 26.76 26.68 26.91 +2.26 53 42 2,171 +42
30DEC26 72.50 P 0.00 0.00 0.00 29.28 +1.85 54 0 752 0
30DEC26 75.00 P 0.00 0.00 0.00 31.65 +1.90 54 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 34.03 +1.94 54 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 36.46 +2.00 55 0 261 0
30DEC26 82.50 P 0.00 0.00 0.00 38.92 +2.04 56 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 41.39 +2.08 57 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 43.87 +2.07 59 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 46.35 +2.03 60 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 48.77 +1.97 59 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 51.26 +1.97 60 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 53.75 +1.94 62 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 56.27 +1.97 64 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 58.76 +1.95 65 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 61.26 +1.98 67 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 63.79 +2.01 70 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 66.26 +1.96 70 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 68.75 +1.98 71 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 71.23 +1.96 72 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 73.74 +1.96 74 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 76.23 +1.96 75 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 78.74 +1.97 77 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 81.22 +1.96 77 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 83.72 +1.96 78 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 86.24 +1.99 80 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 88.71 +2.08 80 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 91.21 +2.08 81 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 93.71 +2.09 83 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 96.21 +2.09 84 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 98.70 +2.08 84 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 101.20 +2.09 86 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 103.70 +2.09 87 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 106.20 +2.09 88 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.15 -0.03 46 0 337 0
30MAR27 22.00 P 0.00 0.00 0.00 0.22 -0.02 46 0 8 0
30MAR27 23.00 P 0.00 0.00 0.00 0.29 -0.02 46 0 70 0
30MAR27 24.00 P 0.00 0.00 0.00 0.38 -0.02 46 0 46 0
30MAR27 25.00 P 0.71 0.71 0.71 0.49 -0.01 46 4 38 +4
30MAR27 26.00 P 0.00 0.00 0.00 0.62 -0.01 46 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 0.77 +0.01 46 0 139 0
30MAR27 28.00 P 0.00 0.00 0.00 0.95 +0.01 47 0 78 0
30MAR27 29.00 P 0.00 0.00 0.00 1.14 +0.03 47 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 1.38 +0.06 47 0 8 0
30MAR27 31.00 P 1.78 1.78 1.78 1.62 +0.07 47 1 7 0
30MAR27 32.00 P 0.00 0.00 0.00 1.91 +0.14 47 0 55 0
30MAR27 33.00 P 0.00 0.00 0.00 2.22 +0.20 47 0 288 0
30MAR27 34.00 P 0.00 0.00 0.00 2.53 +0.25 47 0 22 0
30MAR27 35.00 P 0.00 0.00 0.00 2.91 +0.34 48 0 203 0
30MAR27 36.00 P 0.00 0.00 0.00 3.30 +0.39 48 0 300 0
30MAR27 37.00 P 3.65 3.65 3.65 3.69 +0.43 48 8 195 0
30MAR27 38.00 P 4.00 4.00 4.00 4.05 +0.48 47 1 210 +1
30MAR27 39.00 P 0.00 0.00 0.00 4.48 +0.47 47 0 45 0
30MAR27 40.00 P 0.00 0.00 0.00 4.96 +0.56 48 0 2,669 0
30MAR27 41.00 P 0.00 0.00 0.00 5.43 +0.60 47 0 127 0
30MAR27 42.00 P 5.93 5.93 5.93 5.94 +0.64 47 1 170 +1
30MAR27 43.00 P 0.00 0.00 0.00 6.48 +0.67 47 0 83 0
30MAR27 44.00 P 7.00 7.00 7.00 7.05 +0.72 48 1 184 0
30MAR27 45.00 P 0.00 0.00 0.00 7.66 +0.79 48 0 1,151 0
30MAR27 46.00 P 0.00 0.00 0.00 8.25 +0.81 48 0 3,071 0
30MAR27 47.00 P 0.00 0.00 0.00 8.91 +0.88 48 0 2,044 0
30MAR27 48.00 P 0.00 0.00 0.00 9.57 +0.90 48 0 67 0
30MAR27 49.00 P 0.00 0.00 0.00 10.48 +1.17 50 0 112 0
30MAR27 50.00 P 11.00 11.00 11.00 11.22 +1.25 50 2 551 -2
30MAR27 52.50 P 0.00 0.00 0.00 12.81 +1.19 49 0 118 0
30MAR27 55.00 P 0.00 0.00 0.00 14.72 +1.18 49 0 1,861 0
30MAR27 57.50 P 0.00 0.00 0.00 16.71 +1.27 50 0 1,530 0
30MAR27 60.00 P 0.00 0.00 0.00 18.76 +1.34 50 0 252 0
30MAR27 62.50 P 0.00 0.00 0.00 20.88 +1.39 51 0 132 0
30MAR27 65.00 P 0.00 0.00 0.00 23.04 +1.51 51 0 31 0
30MAR27 67.50 P 0.00 0.00 0.00 25.25 +1.62 52 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 27.48 +1.67 52 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 29.76 +1.72 52 0 44 0
30MAR27 75.00 P 0.00 0.00 0.00 32.06 +1.77 52 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 34.36 +1.78 52 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 36.71 +1.82 52 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 39.11 +1.89 53 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 41.48 +1.91 52 0 30 0
29JUN27 35.00 P 3.70 3.73 3.70 3.81 +0.41 49 9 15 +9
29JUN27 36.00 P 0.00 0.00 0.00 4.18 +0.41 49 0 30 0
29JUN27 37.00 P 0.00 0.00 0.00 4.60 +0.51 48 0 50 0
29JUN27 38.00 P 0.00 0.00 0.00 5.06 +0.56 49 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 5.51 +0.59 49 0 16 0
29JUN27 40.00 P 0.00 0.00 0.00 5.98 +0.58 48 0 38 0
29JUN27 41.00 P 0.00 0.00 0.00 6.49 +0.66 48 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 7.01 +0.66 48 0 73 0
29JUN27 43.00 P 7.46 7.46 7.46 7.59 +0.76 49 1 16 0
29JUN27 44.00 P 0.00 0.00 0.00 8.14 +0.77 49 0 100 0
29JUN27 45.00 P 0.00 0.00 0.00 8.77 +0.85 49 0 108 0
29JUN27 46.00 P 0.00 0.00 0.00 9.33 +0.84 48 0 76 0
29JUN27 47.00 P 0.00 0.00 0.00 9.99 +0.90 49 0 106 0
29JUN27 48.00 P 0.00 0.00 0.00 10.64 +0.94 49 0 159 0
29JUN27 49.00 P 0.00 0.00 0.00 11.50 +1.14 50 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 12.19 +1.18 50 0 21 0
29JUN27 52.50 P 0.00 0.00 0.00 14.03 +1.30 51 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 15.60 +1.17 49 0 1 0
29JUN27 57.50 P 0.00 0.00 0.00 17.54 +1.23 50 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 19.55 +1.24 50 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 21.60 +1.28 50 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 23.73 +1.37 51 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 25.83 +1.41 51 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 28.03 +1.44 51 0 0 0
TOTAL PUT 18,426 278,580 +13,204
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$ 469.60
18JUN26 350.00 C 0.00 0.00 0.00 119.65 -20.25 0 0 0 0
18JUN26 360.00 C 0.00 0.00 0.00 109.66 -20.36 108 0 0 0
18JUN26 370.00 C 0.00 0.00 0.00 99.66 -20.36 95 0 0 0
18JUN26 380.00 C 0.00 0.00 0.00 89.66 -20.24 80 0 0 0
18JUN26 390.00 C 0.00 0.00 0.00 79.66 -20.25 0 0 0 0
18JUN26 400.00 C 0.00 0.00 0.00 69.68 -17.82 77 0 0 0
18JUN26 410.00 C 0.00 0.00 0.00 59.75 -17.77 78 0 0 0
18JUN26 420.00 C 0.00 0.00 0.00 49.93 -17.65 78 0 0 0
18JUN26 430.00 C 0.00 0.00 0.00 40.39 -17.35 78 0 0 0
18JUN26 440.00 C 0.00 0.00 0.00 31.39 -16.73 78 0 0 0
18JUN26 450.00 C 0.00 0.00 0.00 22.54 -16.37 71 0 0 0
18JUN26 460.00 C 0.00 0.00 0.00 15.79 -14.56 74 0 0 0
18JUN26 470.00 C 11.48 11.48 9.62 10.39 -13.00 76 45 15 +15
18JUN26 480.00 C 11.10 11.10 10.59 6.39 -10.32 76 30 30 +15
18JUN26 490.00 C 8.83 8.83 3.30 3.66 -7.70 77 17 47 +2
18JUN26 500.00 C 1.80 1.80 1.80 1.95 -5.36 77 3 7 +3
18JUN26 510.00 C 0.00 0.00 0.00 0.97 -3.49 77 0 30 0
18JUN26 520.00 C 0.00 0.00 0.00 0.47 -2.10 78 0 3 0
18JUN26 530.00 C 0.00 0.00 0.00 0.20 -1.20 78 0 0 0
18JUN26 540.00 C 0.00 0.00 0.00 0.08 -0.64 78 0 15 0
18JUN26 550.00 C 0.00 0.00 0.00 0.03 -0.32 78 0 0 0
18JUN26 560.00 C 0.00 0.00 0.00 0.01 -0.15 78 0 25 0
18JUN26 570.00 C 0.00 0.00 0.00 0.01 - 85 0 0 -
18JUN26 580.00 C 0.00 0.00 0.00 0.01 - 92 0 0 -
26JUN26 350.00 C 0.00 0.00 0.00 119.90 -20.00 62 0 0 0
26JUN26 360.00 C 0.00 0.00 0.00 109.94 -20.08 61 0 0 0
26JUN26 370.00 C 0.00 0.00 0.00 100.03 -19.99 62 0 0 0
26JUN26 380.00 C 0.00 0.00 0.00 90.21 -19.69 62 0 0 0
26JUN26 390.00 C 0.00 0.00 0.00 80.51 -19.40 62 0 0 0
26JUN26 400.00 C 0.00 0.00 0.00 71.03 -17.52 62 0 0 0
26JUN26 410.00 C 63.53 63.58 63.53 61.86 -16.69 62 32 32 +32
26JUN26 420.00 C 0.00 0.00 0.00 53.11 -16.06 62 0 0 0
26JUN26 430.00 C 0.00 0.00 0.00 44.90 -15.23 62 0 0 0
26JUN26 440.00 C 0.00 0.00 0.00 37.33 -14.21 62 0 0 0
26JUN26 450.00 C 22.66 22.66 22.66 29.58 -13.93 58 15 15 +15
26JUN26 460.00 C 23.76 23.76 23.76 23.73 -12.41 59 15 15 +15
26JUN26 470.00 C 16.56 19.20 14.34 18.69 -11.71 60 135 135 +135
26JUN26 480.00 C 12.53 14.35 12.53 14.44 -9.18 60 30 30 +30
26JUN26 490.00 C 10.63 10.63 9.92 10.94 -7.40 61 30 45 +30
26JUN26 500.00 C 0.00 0.00 0.00 8.13 -6.22 61 0 0 0
26JUN26 510.00 C 0.00 0.00 0.00 5.93 -5.07 61 0 0 0
26JUN26 520.00 C 0.00 0.00 0.00 4.25 -4.07 61 0 0 0
26JUN26 530.00 C 2.11 2.11 2.11 2.98 -3.18 61 15 15 +15
26JUN26 540.00 C 1.73 1.73 1.73 2.06 -2.36 61 15 15 +15
26JUN26 550.00 C 0.00 0.00 0.00 1.40 -1.72 61 0 0 0
26JUN26 560.00 C 0.00 0.00 0.00 0.96 -1.21 62 0 0 0
26JUN26 570.00 C 0.00 0.00 0.00 0.63 - 62 0 0 -
26JUN26 580.00 C 0.43 0.43 0.43 0.41 - 62 50 50 -
29JUN26 350.00 C 0.00 0.00 0.00 119.99 -19.91 56 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 110.06 -19.96 57 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 100.18 -19.91 57 0 0 0
29JUN26 380.00 C 0.00 0.00 0.00 90.39 -19.51 56 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 80.76 -19.15 56 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 71.36 -17.19 56 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 62.29 -16.67 56 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 53.65 -16.07 56 0 8 0
29JUN26 430.00 C 0.00 0.00 0.00 45.54 -15.31 56 0 34 0
29JUN26 440.00 C 0.00 0.00 0.00 38.07 -14.37 56 0 52 0
29JUN26 450.00 C 0.00 0.00 0.00 31.32 -13.26 56 0 137 0
29JUN26 460.00 C 23.78 23.78 23.15 24.59 -12.78 54 14 141 -1
29JUN26 470.00 C 23.10 23.10 14.33 19.56 -11.30 55 127 193 +43
29JUN26 480.00 C 19.71 19.71 10.87 15.29 -9.79 55 33 92 -1
29JUN26 490.00 C 10.01 10.30 10.01 11.75 -8.02 55 25 82 +25
29JUN26 500.00 C 7.41 7.41 7.41 8.87 -6.50 56 15 1,431 +15
29JUN26 510.00 C 5.41 5.41 5.41 6.59 -5.34 56 15 626 +15
29JUN26 520.00 C 6.20 6.20 6.20 4.81 -4.38 56 1 234 +1
29JUN26 530.00 C 4.44 4.44 2.51 3.45 -3.51 56 30 132 +2
29JUN26 540.00 C 0.00 0.00 0.00 2.44 -2.92 56 0 142 0
29JUN26 550.00 C 2.12 2.12 2.12 1.69 -2.11 56 30 226 0
29JUN26 560.00 C 0.00 0.00 0.00 1.16 -1.66 56 0 272 0
29JUN26 570.00 C 0.00 0.00 0.00 0.81 -1.19 57 0 217 0
29JUN26 580.00 C 0.00 0.00 0.00 0.55 -0.85 57 0 267 0
29JUN26 590.00 C 0.65 0.65 0.65 0.35 -0.61 56 2 32 -2
29JUN26 600.00 C 0.00 0.00 0.00 0.23 -0.41 57 0 679 0
29JUN26 610.00 C 0.00 0.00 0.00 0.15 -0.28 57 0 145 0
29JUN26 620.00 C 0.00 0.00 0.00 0.09 -0.19 56 0 142 0
29JUN26 630.00 C 0.00 0.00 0.00 0.06 -0.13 57 0 226 0
29JUN26 640.00 C 0.00 0.00 0.00 0.04 -0.08 57 0 113 0
29JUN26 650.00 C 0.00 0.00 0.00 0.02 -0.06 56 0 1,227 0
29JUN26 660.00 C 0.00 0.00 0.00 0.01 -0.04 55 0 296 0
29JUN26 670.00 C 0.00 0.00 0.00 0.01 -0.02 58 0 333 0
29JUN26 680.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 840 0
29JUN26 690.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JUN26 700.00 C 0.00 0.00 0.00 0.01 0.00 64 0 206 0
29JUN26 710.00 C 0.00 0.00 0.00 0.01 0.00 66 0 99 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 70 0 4 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 72 0 44 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 74 0 52 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 76 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 78 0 45 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 83 0 75 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 85 0 18 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 89 0 13 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 92 0 41 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 0.00 97 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 99 0 195 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 100 0 25 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 0.01 0.00 105 0 62 0
29JUN26 940.00 C 0.00 0.00 0.00 0.01 0.00 106 0 2 0
30JUL26 350.00 C 0.00 0.00 0.00 123.01 -16.89 56 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 113.93 -16.09 56 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 101.95 -18.69 41 0 0 0
30JUL26 380.00 C 0.00 0.00 0.00 93.66 -17.26 45 0 0 0
30JUL26 390.00 C 0.00 0.00 0.00 88.34 -13.49 56 0 0 0
30JUL26 400.00 C 0.00 0.00 0.00 80.48 -13.02 56 0 18 0
30JUL26 410.00 C 0.00 0.00 0.00 73.00 -11.88 56 0 28 0
30JUL26 420.00 C 0.00 0.00 0.00 65.94 -13.88 56 0 89 0
30JUL26 430.00 C 0.00 0.00 0.00 59.30 -13.21 56 0 118 0
30JUL26 440.00 C 44.08 44.08 42.27 53.10 -12.51 56 35 374 -15
30JUL26 450.00 C 41.92 44.17 36.51 45.93 -13.20 54 157 322 -28
30JUL26 460.00 C 35.68 39.20 33.99 40.79 -12.29 54 91 287 -8
30JUL26 470.00 C 32.39 34.66 28.48 36.07 -9.97 54 95 243 -21
30JUL26 480.00 C 29.91 29.91 29.90 31.77 -9.23 54 7 450 +7
30JUL26 490.00 C 21.53 26.03 21.53 27.87 -8.51 55 19 384 +2
30JUL26 500.00 C 22.63 22.63 22.63 24.36 -7.80 55 3 475 +3
30JUL26 510.00 C 0.00 0.00 0.00 21.21 -7.11 55 0 360 0
30JUL26 520.00 C 0.00 0.00 0.00 18.40 -6.45 55 0 235 0
30JUL26 530.00 C 0.00 0.00 0.00 15.90 -5.83 55 0 155 0
30JUL26 540.00 C 0.00 0.00 0.00 13.70 -5.24 55 0 144 0
30JUL26 550.00 C 0.00 0.00 0.00 11.77 -4.68 55 0 199 0
30JUL26 560.00 C 0.00 0.00 0.00 10.07 -4.17 55 0 143 0
30JUL26 570.00 C 0.00 0.00 0.00 8.59 -3.70 55 0 131 0
30JUL26 580.00 C 0.00 0.00 0.00 7.31 -3.27 55 0 60 0
30JUL26 590.00 C 0.00 0.00 0.00 6.20 -2.88 55 0 59 0
30JUL26 600.00 C 4.27 5.00 4.27 5.25 -2.52 55 9 48 +9
30JUL26 610.00 C 0.00 0.00 0.00 4.43 -2.51 55 0 141 0
30JUL26 620.00 C 0.00 0.00 0.00 3.73 -2.26 55 0 124 0
30JUL26 630.00 C 0.00 0.00 0.00 3.13 -1.96 56 0 59 0
30JUL26 640.00 C 0.00 0.00 0.00 2.62 -1.69 56 0 41 0
30JUL26 650.00 C 0.00 0.00 0.00 2.26 -1.38 56 0 22 0
30JUL26 660.00 C 0.00 0.00 0.00 1.89 -1.18 56 0 12 0
30JUL26 670.00 C 0.00 0.00 0.00 1.57 -1.02 56 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 1.30 -0.87 56 0 20 0
30JUL26 690.00 C 0.00 0.00 0.00 1.08 -0.69 56 0 26 0
30JUL26 700.00 C 0.00 0.00 0.00 0.90 -0.58 56 0 45 0
30JUL26 710.00 C 0.00 0.00 0.00 0.74 -0.50 56 0 0 0
30JUL26 720.00 C 0.00 0.00 0.00 0.61 -0.42 56 0 15 0
30JUL26 730.00 C 0.00 0.00 0.00 0.50 -0.36 56 0 34 0
30JUL26 740.00 C 0.00 0.00 0.00 0.41 -0.30 56 0 3 0
30JUL26 750.00 C 0.00 0.00 0.00 0.34 -0.25 56 0 3 0
30JUL26 760.00 C 0.00 0.00 0.00 0.28 -0.21 56 0 66 0
28AUG26 350.00 C 0.00 0.00 0.00 128.23 -11.91 58 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 116.37 -15.43 49 0 0 0
28AUG26 370.00 C 0.00 0.00 0.00 108.63 -15.08 51 0 0 0
28AUG26 380.00 C 0.00 0.00 0.00 101.18 -14.69 52 0 0 0
28AUG26 390.00 C 0.00 0.00 0.00 94.03 -14.27 53 0 0 0
28AUG26 400.00 C 0.00 0.00 0.00 87.19 -13.82 54 0 18 0
28AUG26 410.00 C 0.00 0.00 0.00 83.17 -13.76 58 0 25 0
28AUG26 420.00 C 0.00 0.00 0.00 76.80 -10.55 58 0 161 0
28AUG26 430.00 C 0.00 0.00 0.00 70.77 -12.72 58 0 97 0
28AUG26 440.00 C 0.00 0.00 0.00 65.07 -12.18 58 0 173 0
28AUG26 450.00 C 0.00 0.00 0.00 59.72 -11.63 58 0 300 0
28AUG26 460.00 C 0.00 0.00 0.00 53.07 -12.70 56 0 404 0
28AUG26 470.00 C 43.54 43.54 40.23 48.52 -12.00 56 60 341 -15
28AUG26 480.00 C 39.36 39.36 35.41 44.29 -11.31 57 71 404 +30
28AUG26 490.00 C 32.72 32.72 32.72 40.35 -9.10 57 15 274 -15
28AUG26 500.00 C 28.17 29.45 28.03 36.70 -8.58 57 60 329 +60
28AUG26 510.00 C 25.24 25.24 25.24 33.33 -8.05 57 15 185 +15
28AUG26 520.00 C 22.75 25.80 22.75 30.22 -7.55 57 45 169 +45
28AUG26 530.00 C 0.00 0.00 0.00 27.36 -7.06 57 0 114 0
28AUG26 540.00 C 0.00 0.00 0.00 24.74 -6.58 57 0 4,239 0
28AUG26 550.00 C 0.00 0.00 0.00 23.02 -5.44 58 0 114 0
28AUG26 560.00 C 0.00 0.00 0.00 20.76 -5.07 58 0 69 0
28AUG26 570.00 C 15.00 15.00 15.00 18.69 -5.45 58 1 112 +1
28AUG26 580.00 C 0.00 0.00 0.00 16.81 -5.04 58 0 161 0
28AUG26 590.00 C 0.00 0.00 0.00 15.11 -4.65 58 0 34 0
28AUG26 600.00 C 12.50 12.50 12.50 13.56 -3.75 58 1 18 0
28AUG26 610.00 C 0.00 0.00 0.00 12.15 -3.47 58 0 29 0
28AUG26 620.00 C 0.00 0.00 0.00 10.88 -3.63 58 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 9.74 -3.32 58 0 15 0
28AUG26 640.00 C 0.00 0.00 0.00 8.70 -3.05 58 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 7.77 -2.79 58 0 32 0
28AUG26 660.00 C 0.00 0.00 0.00 6.94 -2.54 58 0 49 0
28AUG26 670.00 C 0.00 0.00 0.00 6.19 -2.32 58 0 45 0
28AUG26 680.00 C 0.00 0.00 0.00 5.51 -2.12 58 0 91 0
29SEP26 350.00 C 0.00 0.00 0.00 129.30 -15.18 49 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 121.80 -14.84 51 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 114.55 -14.48 52 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 107.58 -14.10 52 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 100.89 -13.69 53 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 94.48 -13.28 54 0 1 0
29SEP26 410.00 C 0.00 0.00 0.00 88.36 -12.84 54 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 85.07 -9.85 57 0 14 0
29SEP26 430.00 C 0.00 0.00 0.00 79.35 -9.57 57 0 2 0
29SEP26 440.00 C 0.00 0.00 0.00 73.93 -9.27 57 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 68.79 -11.37 57 0 65 0
29SEP26 460.00 C 0.00 0.00 0.00 62.02 -12.80 55 0 90 0
29SEP26 470.00 C 51.90 52.99 51.90 57.58 -12.19 56 30 163 +15
29SEP26 480.00 C 0.00 0.00 0.00 53.40 -11.58 56 0 89 0
29SEP26 490.00 C 0.00 0.00 0.00 49.48 -9.17 56 0 44 0
29SEP26 500.00 C 38.73 40.83 38.73 45.80 -8.72 56 99 235 +99
29SEP26 510.00 C 0.00 0.00 0.00 42.35 -8.28 56 0 316 0
29SEP26 520.00 C 0.00 0.00 0.00 39.13 -7.85 56 0 161 0
29SEP26 530.00 C 0.00 0.00 0.00 36.12 -7.43 56 0 235 0
29SEP26 540.00 C 0.00 0.00 0.00 33.31 -7.03 56 0 103 0
29SEP26 550.00 C 0.00 0.00 0.00 31.65 -5.68 57 0 891 0
29SEP26 560.00 C 25.03 25.55 25.03 29.15 -5.38 57 120 229 +120
29SEP26 570.00 C 0.00 0.00 0.00 26.83 -6.06 57 0 108 0
29SEP26 580.00 C 0.00 0.00 0.00 24.67 -5.71 57 0 214 0
29SEP26 590.00 C 0.00 0.00 0.00 22.68 -5.35 57 0 7 0
29SEP26 600.00 C 0.00 0.00 0.00 20.83 -5.03 57 0 905 0
29SEP26 610.00 C 0.00 0.00 0.00 19.12 -4.71 57 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 17.55 -4.40 57 0 51 0
29SEP26 630.00 C 0.00 0.00 0.00 16.09 -4.12 57 0 544 0
29SEP26 640.00 C 13.18 13.46 12.99 14.75 -3.40 57 240 387 +238
29SEP26 650.00 C 0.00 0.00 0.00 13.52 -3.59 57 0 152 0
29SEP26 660.00 C 0.00 0.00 0.00 12.38 -3.35 57 0 46 0
29SEP26 670.00 C 0.00 0.00 0.00 11.33 -3.12 57 0 16 0
29SEP26 680.00 C 0.00 0.00 0.00 10.37 -2.91 57 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 9.49 -2.70 57 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 8.67 -2.52 57 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 7.93 -2.34 57 0 25 0
29SEP26 720.00 C 0.00 0.00 0.00 7.25 -2.17 57 0 95 0
29SEP26 730.00 C 0.00 0.00 0.00 6.62 -2.01 57 0 20 0
29SEP26 740.00 C 0.00 0.00 0.00 6.05 -1.86 57 0 84 0
29SEP26 750.00 C 0.00 0.00 0.00 5.52 -1.73 57 0 15 0
29SEP26 760.00 C 0.00 0.00 0.00 5.04 -1.61 57 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 4.60 -1.49 57 0 15 0
29SEP26 780.00 C 0.00 0.00 0.00 4.20 -1.37 57 0 15 0
29SEP26 790.00 C 0.00 0.00 0.00 3.83 -1.27 57 0 30 0
29SEP26 800.00 C 0.00 0.00 0.00 3.50 -1.17 57 0 30 0
29SEP26 810.00 C 4.41 4.41 3.30 3.19 -1.09 57 30 345 0
29SEP26 820.00 C 0.00 0.00 0.00 2.91 -1.00 57 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 2.65 -0.93 57 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 2.42 -0.86 57 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 2.27 -0.82 58 0 90 0
29SEP26 860.00 C 0.00 0.00 0.00 2.01 -0.73 57 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 1.83 -0.68 57 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 1.67 -0.62 57 0 5 0
29SEP26 890.00 C 0.00 0.00 0.00 1.52 -0.58 57 0 15 0
29SEP26 900.00 C 0.00 0.00 0.00 1.39 -0.53 57 0 45 0
29SEP26 910.00 C 0.00 0.00 0.00 1.27 -0.48 57 0 15 0
29SEP26 920.00 C 0.00 0.00 0.00 1.15 -0.45 57 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 1.05 -0.41 57 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.96 -0.38 57 0 49 0
30DEC26 350.00 C 0.00 0.00 0.00 136.21 -14.10 49 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 129.33 -13.67 50 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 122.69 -13.23 50 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 116.33 -12.87 51 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 110.17 -12.52 51 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 104.37 -11.95 52 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 98.77 -11.54 52 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 93.27 -11.35 52 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 88.27 -10.74 53 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 83.47 -10.16 53 0 300 0
30DEC26 450.00 C 0.00 0.00 0.00 78.66 -10.07 53 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 74.24 -9.66 53 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 70.22 -8.86 53 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 66.21 -8.62 53 0 1 0
30DEC26 490.00 C 0.00 0.00 0.00 62.20 -8.60 53 0 60 0
30DEC26 500.00 C 0.00 0.00 0.00 58.76 -8.01 53 0 32 0
30DEC26 510.00 C 51.74 52.28 51.29 55.51 -7.23 54 333 333 +333
30DEC26 520.00 C 0.00 0.00 0.00 52.25 -7.17 54 0 18 0
30DEC26 530.00 C 0.00 0.00 0.00 49.00 -7.15 54 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 46.23 -6.64 54 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 43.67 -6.05 54 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 41.10 -5.79 54 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 38.55 -5.76 54 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 36.15 -5.59 54 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 34.19 -4.99 54 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 32.24 -4.56 54 0 41 0
30DEC26 610.00 C 0.00 0.00 0.00 30.28 -4.53 54 0 27 0
30DEC26 620.00 C 0.00 0.00 0.00 28.40 -5.07 54 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 26.61 -4.49 54 0 75 0
30DEC26 640.00 C 26.17 26.17 26.17 25.86 -3.68 55 18 63 +18
30DEC26 650.00 C 0.00 0.00 0.00 23.73 -4.33 54 0 45 0
30DEC26 660.00 C 0.00 0.00 0.00 22.30 -4.38 54 0 78 0
30DEC26 670.00 C 0.00 0.00 0.00 20.91 -4.36 54 0 8 0
30DEC26 680.00 C 0.00 0.00 0.00 19.52 -4.51 54 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 18.45 -4.28 54 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 17.42 -3.82 54 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 16.47 -3.59 54 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 15.69 -3.27 55 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 14.92 -2.95 55 0 382 0
30DEC26 740.00 C 0.00 0.00 0.00 14.24 -2.56 55 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 13.53 -2.20 55 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 12.78 -1.88 55 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 12.05 -1.84 55 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 11.32 -1.81 55 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 10.58 -1.81 55 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 9.85 -1.80 55 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 9.32 -1.59 55 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 8.82 -1.35 55 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 8.33 -1.26 55 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 7.85 -1.23 55 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 7.14 -1.45 55 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 6.67 -1.42 55 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 6.21 -1.39 55 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 5.89 -1.21 55 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 5.59 -1.02 55 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 5.28 -0.79 55 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 4.97 -0.79 55 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 4.67 -0.78 55 0 25 0
30DEC26 930.00 C 0.00 0.00 0.00 4.36 -0.78 55 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 4.05 -0.78 55 0 18 0
30MAR27 350.00 C 0.00 0.00 0.00 143.12 -14.03 50 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 136.87 -13.87 50 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 130.66 -13.83 51 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 125.02 -13.23 51 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 119.59 -12.72 51 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 114.20 -12.68 52 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 108.93 -12.52 52 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 104.23 -11.94 52 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 99.64 -11.42 52 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 95.16 -11.29 52 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 90.69 -11.25 52 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 86.66 -10.80 53 0 2 0
30MAR27 470.00 C 0.00 0.00 0.00 82.92 -10.06 53 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 79.22 -9.89 53 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 75.52 -9.88 53 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 71.83 -9.87 53 0 15 0
30MAR27 510.00 C 0.00 0.00 0.00 68.83 -9.17 53 0 15 0
30MAR27 520.00 C 0.00 0.00 0.00 65.85 -8.49 53 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 62.88 -8.48 53 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 59.90 -8.49 53 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 56.94 -8.47 53 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 54.56 -7.87 53 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 52.24 -7.24 53 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 49.91 -7.10 53 0 15 0
30MAR27 590.00 C 0.00 0.00 0.00 47.59 -7.09 53 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 45.28 -7.07 53 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 43.13 -6.94 53 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 41.37 -6.74 53 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 39.70 -6.55 54 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 38.12 -6.35 54 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 36.65 -6.48 54 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 35.20 -6.30 54 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 33.84 -6.09 55 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 32.53 -5.90 55 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 31.31 -5.65 55 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 30.12 -4.84 55 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 28.97 -4.97 55 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 26.94 -5.48 54 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 25.61 -5.60 54 0 3 0
30MAR27 740.00 C 0.00 0.00 0.00 24.36 -4.61 54 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 23.41 -4.22 54 0 15 0
30MAR27 760.00 C 0.00 0.00 0.00 22.46 -3.84 54 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 22.16 -2.96 55 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 21.18 -2.99 55 0 15 0
30MAR27 790.00 C 0.00 0.00 0.00 20.20 -3.02 55 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 19.22 -3.05 55 0 30 0
30MAR27 810.00 C 0.00 0.00 0.00 18.24 -3.07 55 0 33 0
29JUN27 350.00 C 0.00 0.00 0.00 152.22 -13.14 51 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 146.32 -13.11 51 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 141.08 -12.43 52 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 135.98 -11.91 52 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 130.88 -11.89 52 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 125.86 -11.79 52 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 121.19 -11.41 53 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 116.89 -10.67 53 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 112.63 -10.50 53 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 108.38 -10.46 53 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 104.12 -10.45 53 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 100.35 -9.95 53 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 96.84 -9.20 53 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 93.34 -9.08 53 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 89.83 -9.07 53 0 15 0
29JUN27 500.00 C 0.00 0.00 0.00 86.33 -9.05 53 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 83.00 -8.86 53 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 80.19 -8.16 54 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 77.37 -7.69 54 0 15 0
29JUN27 540.00 C 0.00 0.00 0.00 74.56 -7.67 54 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 71.76 -7.65 54 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 68.95 -7.64 54 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 66.25 -7.51 54 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 64.05 -6.89 54 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 61.86 -6.33 54 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 59.67 -6.31 54 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 57.48 -6.30 54 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 55.29 -6.28 54 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 53.10 -6.27 54 0 0 0
TOTAL CALL 2,278 32,530 +1,312
18JUN26 350.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
18JUN26 360.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
18JUN26 370.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
18JUN26 380.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
18JUN26 390.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18JUN26 400.00 P 0.00 0.00 0.00 0.03 +0.02 81 0 0 0
18JUN26 410.00 P 0.00 0.00 0.00 0.09 +0.06 79 0 0 0
18JUN26 420.00 P 0.00 0.00 0.00 0.27 +0.19 78 0 0 0
18JUN26 430.00 P 0.00 0.00 0.00 0.75 +0.51 78 0 0 0
18JUN26 440.00 P 5.80 5.80 3.70 1.78 +1.15 79 10 4 0
18JUN26 450.00 P 5.39 7.23 5.39 3.69 +2.24 79 10 15 0
18JUN26 460.00 P 3.44 3.44 3.44 6.81 +3.87 79 15 2 -15
18JUN26 470.00 P 12.09 14.41 12.09 11.36 +6.29 80 30 42 0
18JUN26 480.00 P 0.00 0.00 0.00 17.42 +8.95 82 0 46 0
18JUN26 490.00 P 22.91 22.91 22.91 24.84 +11.70 84 15 15 +15
18JUN26 500.00 P 0.00 0.00 0.00 32.36 +13.37 78 0 0 0
18JUN26 510.00 P 0.00 0.00 0.00 41.33 +15.18 78 0 0 0
18JUN26 520.00 P 0.00 0.00 0.00 50.80 +15.81 78 0 0 0
18JUN26 530.00 P 0.00 0.00 0.00 60.55 +16.69 78 0 0 0
18JUN26 540.00 P 0.00 0.00 0.00 70.44 +17.23 78 0 0 0
18JUN26 550.00 P 0.00 0.00 0.00 80.41 +17.55 80 0 0 0
18JUN26 560.00 P 0.00 0.00 0.00 90.40 +17.71 0 0 0 0
18JUN26 570.00 P 0.00 0.00 0.00 103.41 - 194 0 0 -
18JUN26 580.00 P 0.00 0.00 0.00 113.45 - 208 0 0 -
26JUN26 350.00 P 0.00 0.00 0.00 0.02 +0.01 61 0 0 0
26JUN26 360.00 P 0.00 0.00 0.00 0.06 +0.05 62 0 0 0
26JUN26 370.00 P 0.00 0.00 0.00 0.14 +0.10 61 0 0 0
26JUN26 380.00 P 0.00 0.00 0.00 0.31 +0.22 62 0 0 0
26JUN26 390.00 P 2.01 2.01 2.01 0.61 +0.41 62 15 15 +15
26JUN26 400.00 P 2.14 2.14 2.14 1.15 +0.73 62 15 15 +15
26JUN26 410.00 P 0.00 0.00 0.00 2.01 +1.19 62 0 0 0
26JUN26 420.00 P 5.65 5.65 5.65 3.30 +1.85 62 15 15 +15
26JUN26 430.00 P 0.00 0.00 0.00 5.13 +2.70 62 0 0 0
26JUN26 440.00 P 11.05 11.05 11.05 7.61 +3.75 63 15 15 +15
26JUN26 450.00 P 14.88 14.88 14.88 10.85 +4.97 63 15 15 +15
26JUN26 460.00 P 19.30 19.61 17.02 14.92 +6.31 63 45 45 +45
26JUN26 470.00 P 26.50 26.50 19.23 19.87 +7.93 64 77 90 +73
26JUN26 480.00 P 27.80 27.80 24.20 25.66 +9.64 64 91 121 +90
26JUN26 490.00 P 0.00 0.00 0.00 31.31 +10.10 62 0 15 0
26JUN26 500.00 P 37.65 37.65 37.60 38.42 +11.58 62 9 9 +9
26JUN26 510.00 P 45.35 45.35 45.31 46.14 +12.64 62 3 3 +3
26JUN26 520.00 P 53.74 53.74 53.59 54.43 +14.04 62 14 14 +14
26JUN26 530.00 P 62.38 62.38 62.33 63.15 +14.96 62 2 2 +2
26JUN26 540.00 P 0.00 0.00 0.00 72.22 +15.72 62 0 0 0
26JUN26 550.00 P 0.00 0.00 0.00 81.56 +16.31 62 0 0 0
26JUN26 560.00 P 0.00 0.00 0.00 93.78 +19.42 85 0 0 0
26JUN26 570.00 P 0.00 0.00 0.00 103.82 - 91 0 0 -
26JUN26 580.00 P 0.00 0.00 0.00 113.91 - 97 0 0 -
29JUN26 350.00 P 0.00 0.00 0.00 0.04 +0.03 57 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 0.10 +0.07 57 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 0.19 +0.11 56 0 34 0
29JUN26 380.00 P 0.00 0.00 0.00 0.41 +0.24 57 0 50 0
29JUN26 390.00 P 0.00 0.00 0.00 0.79 +0.45 57 0 144 0
29JUN26 400.00 P 2.00 2.56 2.00 1.40 +0.77 57 16 150 -15
29JUN26 410.00 P 0.00 0.00 0.00 2.35 +1.23 57 0 264 0
29JUN26 420.00 P 0.00 0.00 0.00 3.73 +1.82 57 0 147 0
29JUN26 430.00 P 9.58 9.58 9.58 5.66 +2.59 57 2 147 0
29JUN26 440.00 P 0.00 0.00 0.00 8.24 +3.53 57 0 164 0
29JUN26 450.00 P 9.63 14.00 9.63 11.58 +4.66 57 17 287 +14
29JUN26 460.00 P 15.56 22.69 15.56 15.73 +6.00 58 74 280 +46
29JUN26 470.00 P 19.21 23.59 19.21 20.69 +7.57 58 69 259 +54
29JUN26 480.00 P 22.16 26.03 22.16 26.45 +9.15 59 69 511 +60
29JUN26 490.00 P 0.00 0.00 0.00 32.03 +9.48 56 0 303 0
29JUN26 500.00 P 0.00 0.00 0.00 39.09 +11.15 56 0 1,495 0
29JUN26 510.00 P 0.00 0.00 0.00 46.75 +12.37 56 0 322 0
29JUN26 520.00 P 0.00 0.00 0.00 54.94 +13.49 56 0 472 0
29JUN26 530.00 P 0.00 0.00 0.00 63.56 +14.39 56 0 307 0
29JUN26 540.00 P 0.00 0.00 0.00 72.53 +15.16 56 0 104 0
29JUN26 550.00 P 0.00 0.00 0.00 81.78 +15.81 56 0 884 0
29JUN26 560.00 P 0.00 0.00 0.00 93.98 +19.07 76 0 72 0
29JUN26 570.00 P 0.00 0.00 0.00 103.91 +17.26 81 0 146 0
29JUN26 580.00 P 0.00 0.00 0.00 113.97 +19.99 86 0 425 0
29JUN26 590.00 P 0.00 0.00 0.00 124.13 +20.59 92 0 97 0
29JUN26 600.00 P 0.00 0.00 0.00 134.35 +21.17 98 0 932 0
29JUN26 610.00 P 0.00 0.00 0.00 144.61 +21.66 104 0 121 0
29JUN26 620.00 P 0.00 0.00 0.00 154.91 +22.09 111 0 129 0
29JUN26 630.00 P 0.00 0.00 0.00 165.21 +22.46 117 0 540 0
29JUN26 640.00 P 0.00 0.00 0.00 175.39 +22.79 123 0 174 0
29JUN26 650.00 P 0.00 0.00 0.00 185.14 +21.87 126 0 388 0
29JUN26 660.00 P 0.00 0.00 0.00 195.17 +22.57 130 0 354 0
29JUN26 670.00 P 0.00 0.00 0.00 205.46 +22.86 136 0 272 0
29JUN26 680.00 P 0.00 0.00 0.00 215.07 +22.47 138 0 90 0
29JUN26 690.00 P 0.00 0.00 0.00 225.43 +22.83 144 0 78 0
29JUN26 700.00 P 0.00 0.00 0.00 234.23 +21.63 139 0 63 0
29JUN26 710.00 P 0.00 0.00 0.00 242.99 +20.39 133 0 54 0
29JUN26 720.00 P 0.00 0.00 0.00 253.04 +19.61 137 0 136 0
29JUN26 730.00 P 0.00 0.00 0.00 264.67 +21.29 153 0 27 0
29JUN26 740.00 P 0.00 0.00 0.00 272.96 +19.60 143 0 7 0
29JUN26 750.00 P 0.00 0.00 0.00 285.04 +21.65 163 0 260 0
29JUN26 760.00 P 0.00 0.00 0.00 295.14 +22.54 167 0 19 0
29JUN26 770.00 P 0.00 0.00 0.00 303.16 +19.83 154 0 9 0
29JUN26 780.00 P 0.00 0.00 0.00 314.96 +21.64 173 0 13 0
29JUN26 790.00 P 0.00 0.00 0.00 325.06 +22.46 177 0 18 0
29JUN26 800.00 P 0.00 0.00 0.00 335.39 +22.10 182 0 10 0
29JUN26 810.00 P 0.00 0.00 0.00 345.25 +21.97 184 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 355.23 +21.96 187 0 3 0
29JUN26 830.00 P 0.00 0.00 0.00 365.05 +21.75 189 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 375.04 +21.80 192 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 385.03 +21.80 195 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 395.02 +21.80 198 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 403.14 +19.89 183 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 414.99 +21.79 203 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 424.98 +21.80 205 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 435.27 +22.10 210 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 444.96 +21.76 210 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 455.25 +22.10 215 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 463.07 +19.90 198 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 474.92 +21.80 218 0 0 0
30JUL26 350.00 P 4.19 4.19 4.19 2.30 +0.88 56 1 1 +1
30JUL26 360.00 P 0.00 0.00 0.00 3.20 +1.11 56 0 46 0
30JUL26 370.00 P 0.00 0.00 0.00 4.34 +1.45 56 0 35 0
30JUL26 380.00 P 8.42 8.42 8.42 5.87 +1.86 56 1 29 +1
30JUL26 390.00 P 0.00 0.00 0.00 7.67 +2.33 56 0 2 0
30JUL26 400.00 P 0.00 0.00 0.00 9.79 +2.87 57 0 23 0
30JUL26 410.00 P 0.00 0.00 0.00 12.45 +3.45 57 0 27 0
30JUL26 420.00 P 17.58 20.30 17.58 15.39 +4.07 57 5 58 +4
30JUL26 430.00 P 23.01 23.01 21.86 18.86 +4.79 57 30 362 0
30JUL26 440.00 P 29.39 29.39 29.39 22.79 +5.50 57 13 392 +10
30JUL26 450.00 P 30.59 33.82 28.99 27.05 +6.29 57 54 474 +24
30JUL26 460.00 P 36.02 40.34 33.81 31.99 +7.03 57 95 202 +26
30JUL26 470.00 P 44.18 44.18 40.97 37.10 +7.78 58 61 139 +24
30JUL26 480.00 P 48.26 52.63 44.25 42.98 +8.60 58 128 150 +67
30JUL26 490.00 P 50.44 50.99 50.44 49.01 +9.34 58 75 240 +60
30JUL26 500.00 P 0.00 0.00 0.00 55.69 +10.14 58 0 174 0
30JUL26 510.00 P 0.00 0.00 0.00 60.71 +9.01 56 0 201 0
30JUL26 520.00 P 0.00 0.00 0.00 67.91 +9.54 56 0 125 0
30JUL26 530.00 P 0.00 0.00 0.00 75.24 +11.86 56 0 1,341 0
30JUL26 540.00 P 0.00 0.00 0.00 85.56 +12.87 60 0 176 0
30JUL26 550.00 P 0.00 0.00 0.00 93.69 +13.44 61 0 244 0
30JUL26 560.00 P 0.00 0.00 0.00 102.32 +14.01 62 0 23 0
30JUL26 570.00 P 0.00 0.00 0.00 110.97 +14.56 63 0 88 0
30JUL26 580.00 P 0.00 0.00 0.00 120.01 +14.98 64 0 79 0
30JUL26 590.00 P 0.00 0.00 0.00 129.12 +15.44 65 0 56 0
30JUL26 600.00 P 0.00 0.00 0.00 138.46 +15.79 67 0 226 0
30JUL26 610.00 P 0.00 0.00 0.00 147.93 +16.16 68 0 40 0
30JUL26 620.00 P 0.00 0.00 0.00 157.49 +16.46 70 0 16 0
30JUL26 630.00 P 0.00 0.00 0.00 167.25 +16.75 72 0 134 0
30JUL26 640.00 P 0.00 0.00 0.00 177.03 +17.03 74 0 10 0
30JUL26 650.00 P 0.00 0.00 0.00 186.95 +17.21 76 0 15 0
30JUL26 660.00 P 0.00 0.00 0.00 196.93 +17.42 79 0 24 0
30JUL26 670.00 P 0.00 0.00 0.00 206.96 +17.59 81 0 15 0
30JUL26 680.00 P 0.00 0.00 0.00 217.08 +17.74 84 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 227.22 +17.88 87 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 237.42 +17.99 89 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 247.65 +18.25 92 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 257.91 +18.56 95 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 268.21 +19.05 98 0 2 0
30JUL26 740.00 P 0.00 0.00 0.00 278.51 +19.64 101 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 288.81 +20.17 104 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 298.85 +20.20 106 0 0 0
28AUG26 350.00 P 0.00 0.00 0.00 6.70 +1.61 58 0 0 0
28AUG26 360.00 P 0.00 0.00 0.00 8.31 +1.67 58 0 16 0
28AUG26 370.00 P 0.00 0.00 0.00 10.39 +2.10 58 0 0 0
28AUG26 380.00 P 0.00 0.00 0.00 12.90 +2.67 59 0 48 0
28AUG26 390.00 P 0.00 0.00 0.00 15.71 +3.28 59 0 23 0
28AUG26 400.00 P 18.17 18.17 18.17 18.57 +3.61 59 15 15,092 -15
28AUG26 410.00 P 0.00 0.00 0.00 22.06 +4.25 59 0 60 0
28AUG26 420.00 P 0.00 0.00 0.00 25.64 +4.71 59 0 138 0
28AUG26 430.00 P 33.48 33.48 33.48 29.79 +5.28 59 15 335 +15
28AUG26 440.00 P 37.96 37.96 37.96 34.16 +5.97 59 15 240 0
28AUG26 450.00 P 42.79 45.00 42.79 38.89 +6.34 60 21 636 0
28AUG26 460.00 P 49.67 49.67 49.67 44.07 +7.15 60 15 390 0
28AUG26 470.00 P 0.00 0.00 0.00 49.30 +7.40 60 0 528 0
28AUG26 480.00 P 0.00 0.00 0.00 55.29 +8.21 60 0 324 0
28AUG26 490.00 P 0.00 0.00 0.00 61.30 +8.81 60 0 257 0
28AUG26 500.00 P 0.00 0.00 0.00 67.71 +9.23 61 1 247 0
28AUG26 510.00 P 0.00 0.00 0.00 74.49 +10.00 61 0 282 0
28AUG26 520.00 P 0.00 0.00 0.00 81.29 +10.30 61 0 156 0
28AUG26 530.00 P 0.00 0.00 0.00 88.69 +10.92 61 0 131 0
28AUG26 540.00 P 0.00 0.00 0.00 96.19 +11.62 62 0 4,150 0
28AUG26 550.00 P 0.00 0.00 0.00 103.76 +11.78 62 0 113 0
28AUG26 560.00 P 0.00 0.00 0.00 111.90 +12.41 63 0 138 0
28AUG26 570.00 P 0.00 0.00 0.00 120.06 +13.03 63 0 141 0
28AUG26 580.00 P 0.00 0.00 0.00 128.28 +13.14 63 0 68 0
28AUG26 590.00 P 0.00 0.00 0.00 136.98 +13.69 64 0 23 0
28AUG26 600.00 P 0.00 0.00 0.00 145.69 +14.22 65 0 49 0
28AUG26 610.00 P 0.00 0.00 0.00 154.43 +14.32 65 0 11 0
28AUG26 620.00 P 0.00 0.00 0.00 163.56 +14.75 66 0 37 0
28AUG26 630.00 P 0.00 0.00 0.00 172.72 +15.18 67 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 181.91 +15.36 68 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 191.32 +15.62 69 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 200.84 +15.96 70 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 210.39 +16.24 72 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 220.00 +16.33 73 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 10.94 +2.19 57 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 13.13 +2.61 57 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 15.56 +2.85 57 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 18.93 +4.03 58 0 23 0
29SEP26 390.00 P 0.00 0.00 0.00 21.87 +4.18 58 0 15 0
29SEP26 400.00 P 30.41 30.41 30.41 25.51 +4.38 58 15 125 0
29SEP26 410.00 P 33.61 33.61 33.61 29.16 +4.74 58 15 37 -15
29SEP26 420.00 P 0.00 0.00 0.00 33.23 +5.17 58 0 37 0
29SEP26 430.00 P 42.48 42.48 42.48 37.66 +5.94 59 15 43 +15
29SEP26 440.00 P 0.00 0.00 0.00 42.10 +6.01 59 0 36 0
29SEP26 450.00 P 0.00 0.00 0.00 47.25 +6.72 59 0 64 0
29SEP26 460.00 P 0.00 0.00 0.00 52.51 +7.38 59 0 67 0
29SEP26 470.00 P 0.00 0.00 0.00 57.82 +7.45 59 0 888 0
29SEP26 480.00 P 69.01 69.01 69.01 63.88 +8.25 59 15 164 +15
29SEP26 490.00 P 0.00 0.00 0.00 69.95 +8.84 59 0 106 0
29SEP26 500.00 P 0.00 0.00 0.00 76.08 +8.91 60 0 186 0
29SEP26 510.00 P 0.00 0.00 0.00 82.92 +9.68 60 0 71 0
29SEP26 520.00 P 0.00 0.00 0.00 89.77 +10.31 60 0 433 0
29SEP26 530.00 P 0.00 0.00 0.00 96.64 +10.35 60 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 104.10 +10.96 61 0 51 0
29SEP26 550.00 P 0.00 0.00 0.00 111.67 +11.66 61 0 911 0
29SEP26 560.00 P 0.00 0.00 0.00 119.25 +11.78 61 0 14 0
29SEP26 570.00 P 0.00 0.00 0.00 127.13 +12.09 61 0 773 0
29SEP26 580.00 P 0.00 0.00 0.00 135.33 +12.71 62 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 143.54 +13.11 62 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 151.78 +13.16 62 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 160.44 +13.61 63 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 169.19 +14.12 64 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 177.96 +14.35 64 0 812 0
29SEP26 640.00 P 0.00 0.00 0.00 186.76 +14.40 64 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 195.94 +14.82 65 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 205.14 +15.24 66 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 214.36 +15.41 67 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 223.62 +15.48 68 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 233.13 +15.77 68 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 242.69 +16.10 69 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 252.26 +16.30 70 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 261.87 +16.36 71 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 271.59 +16.51 72 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 281.42 +16.75 74 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 291.27 +16.99 75 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 301.13 +17.05 76 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 311.03 +17.12 77 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 321.04 +17.27 79 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 331.09 +17.45 80 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 341.15 +17.59 82 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 351.23 +17.65 83 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 361.34 +17.71 84 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 371.51 +17.82 86 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 381.71 +17.93 87 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 391.93 +18.03 89 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 402.16 +18.08 91 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 412.41 +18.14 92 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 422.71 +18.22 94 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 433.01 +18.28 95 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 443.31 +18.33 97 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 453.61 +18.33 99 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 463.90 +18.55 100 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 473.72 +18.58 101 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 483.54 +18.59 102 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 24.53 +4.18 56 0 0 0
30DEC26 360.00 P 0.00 0.00 0.00 27.92 +4.57 56 0 8 0
30DEC26 370.00 P 0.00 0.00 0.00 31.67 +5.30 56 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 35.44 +5.40 56 0 6 0
30DEC26 390.00 P 43.59 43.70 43.59 39.59 +5.80 56 17 21 +15
30DEC26 400.00 P 0.00 0.00 0.00 44.14 +6.60 56 0 70 0
30DEC26 410.00 P 0.00 0.00 0.00 48.69 +6.75 56 0 37 0
30DEC26 420.00 P 58.54 58.54 58.54 53.43 +6.96 56 15 45 +15
30DEC26 430.00 P 62.60 62.60 62.60 58.79 +7.78 56 15 46 +15
30DEC26 440.00 P 0.00 0.00 0.00 64.15 +8.18 56 0 21 0
30DEC26 450.00 P 0.00 0.00 0.00 69.53 +8.22 56 0 30 0
30DEC26 460.00 P 80.82 80.82 80.82 75.44 +8.79 56 15 20 +15
30DEC26 470.00 P 0.00 0.00 0.00 81.60 +9.58 57 0 80 0
30DEC26 480.00 P 0.00 0.00 0.00 87.77 +9.69 57 0 3 0
30DEC26 490.00 P 0.00 0.00 0.00 91.62 +7.40 55 0 5 0
30DEC26 500.00 P 0.00 0.00 0.00 100.76 +10.39 57 0 36 0
30DEC26 510.00 P 0.00 0.00 0.00 107.68 +11.13 57 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 114.60 +11.17 57 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 121.55 +11.22 57 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 128.95 +11.71 58 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 136.56 +12.39 58 0 25 0
30DEC26 560.00 P 0.00 0.00 0.00 144.17 +12.56 58 0 27 0
30DEC26 570.00 P 0.00 0.00 0.00 151.80 +12.60 58 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 159.54 +12.74 58 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 167.76 +13.35 59 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 175.97 +13.82 59 0 52 0
30DEC26 610.00 P 0.00 0.00 0.00 184.20 +13.85 59 0 48 0
30DEC26 620.00 P 0.00 0.00 0.00 192.43 +13.88 59 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 200.81 +14.05 60 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 209.54 +14.55 60 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 218.27 +14.94 61 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 227.00 +14.96 61 0 59 0
30DEC26 670.00 P 0.00 0.00 0.00 235.74 +14.98 61 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 244.50 +15.02 61 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 253.62 +15.41 62 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 262.76 +15.80 62 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 271.90 +15.88 63 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 281.05 +15.90 64 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 290.20 +15.92 64 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 299.43 +16.01 64 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 308.89 +16.32 65 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 318.34 +16.60 65 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 327.81 +16.63 66 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 337.27 +16.63 67 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 346.74 +16.65 67 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 356.23 +16.68 68 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 365.91 +16.90 68 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 375.61 +17.12 69 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 385.31 +17.19 70 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 395.01 +17.20 71 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 404.71 +17.21 71 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 414.42 +17.22 72 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 424.17 +17.28 73 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 434.03 +17.43 73 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 443.90 +17.59 74 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 453.77 +17.61 75 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 463.64 +17.62 76 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 473.51 +17.76 76 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 483.39 +18.09 77 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 492.29 +17.43 77 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 34.40 +3.95 55 0 0 0
30MAR27 360.00 P 0.00 0.00 0.00 38.28 +4.10 55 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 42.17 +4.13 55 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 46.61 +4.69 55 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 51.27 +5.28 55 0 0 0
30MAR27 400.00 P 0.00 0.00 0.00 55.95 +5.30 56 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 60.66 +5.34 56 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 66.04 +6.04 56 0 60 0
30MAR27 430.00 P 0.00 0.00 0.00 71.53 +6.61 56 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 77.02 +6.63 56 0 4 0
30MAR27 450.00 P 0.00 0.00 0.00 82.54 +6.67 56 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 88.58 +7.21 56 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 94.86 +7.96 56 0 4 0
30MAR27 480.00 P 0.00 0.00 0.00 101.15 +8.05 56 0 16 0
30MAR27 490.00 P 0.00 0.00 0.00 107.46 +8.08 56 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 113.84 +8.17 56 0 1 0
30MAR27 510.00 P 0.00 0.00 0.00 120.87 +8.90 57 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 127.91 +9.52 57 0 3 0
30MAR27 530.00 P 0.00 0.00 0.00 134.96 +9.55 57 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 142.03 +9.58 57 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 149.14 +9.64 57 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 156.82 +10.26 57 0 1 0
30MAR27 570.00 P 0.00 0.00 0.00 164.54 +10.88 57 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 172.27 +11.02 58 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 180.02 +11.05 58 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 187.79 +11.09 58 0 44 0
30MAR27 610.00 P 0.00 0.00 0.00 195.76 +11.32 58 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 204.07 +11.87 58 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 212.39 +12.38 59 0 48 0
30MAR27 640.00 P 0.00 0.00 0.00 220.73 +12.44 59 0 48 0
30MAR27 650.00 P 0.00 0.00 0.00 229.07 +12.46 59 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 237.44 +12.50 59 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 245.89 +12.61 59 0 1 0
30MAR27 680.00 P 0.00 0.00 0.00 254.70 +13.07 60 0 1 0
30MAR27 690.00 P 0.00 0.00 0.00 263.52 +13.51 60 0 2 0
30MAR27 700.00 P 0.00 0.00 0.00 272.35 +13.72 60 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 281.19 +13.74 61 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 290.04 +13.77 61 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 298.91 +13.81 61 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 307.90 +13.96 61 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 317.12 +14.33 62 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 326.34 +14.67 62 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 335.57 +14.86 63 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 344.81 +14.88 63 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 354.05 +14.90 63 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 363.31 +14.93 64 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 372.60 +14.99 64 0 0 0
29JUN27 350.00 P 0.00 0.00 0.00 44.07 +4.69 56 0 3 0
29JUN27 360.00 P 0.00 0.00 0.00 48.09 +4.74 56 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 52.74 +5.41 56 0 3 0
29JUN27 380.00 P 0.00 0.00 0.00 57.52 +5.94 56 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 62.31 +5.97 56 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 67.12 +6.02 56 0 11 0
29JUN27 410.00 P 0.00 0.00 0.00 72.36 +6.47 56 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 77.95 +7.25 56 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 83.55 +7.37 56 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 89.16 +7.41 56 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 94.81 +7.47 56 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 100.97 +8.02 57 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 107.36 +8.76 57 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 113.75 +8.86 57 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 120.17 +8.91 57 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 126.61 +8.96 57 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 133.27 +9.22 57 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 140.40 +9.92 57 0 1 0
29JUN27 530.00 P 0.00 0.00 0.00 147.54 +10.36 57 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 154.69 +10.40 57 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 161.87 +10.45 57 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 169.07 +10.51 58 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 176.43 +10.71 58 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 184.24 +11.33 58 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 192.06 +11.84 58 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 199.89 +11.88 58 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 207.73 +11.91 58 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 215.60 +11.96 58 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 223.50 +12.03 58 0 0 0
TOTAL PUT 1,310 49,506 +762
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$ 56.00
29JUN26 40.00 C 0.00 0.00 0.00 16.05 -0.84 69 0 91 0
29JUN26 41.00 C 0.00 0.00 0.00 15.15 -0.75 90 0 109 0
29JUN26 42.00 C 0.00 0.00 0.00 14.19 -0.69 89 0 89 0
29JUN26 43.00 C 0.00 0.00 0.00 13.20 -0.70 84 0 47 0
29JUN26 44.00 C 0.00 0.00 0.00 12.22 -0.69 80 0 30 0
29JUN26 45.00 C 0.00 0.00 0.00 11.24 -0.68 75 0 29 0
29JUN26 46.00 C 0.00 0.00 0.00 10.08 -0.87 50 0 180 0
29JUN26 47.00 C 0.00 0.00 0.00 9.11 -0.87 50 0 50 0
29JUN26 48.00 C 0.00 0.00 0.00 8.16 -0.87 50 0 120 0
29JUN26 49.00 C 0.00 0.00 0.00 7.23 -0.87 50 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 6.33 -0.88 50 0 330 0
29JUN26 52.50 C 0.00 0.00 0.00 4.37 -0.80 52 0 194 0
29JUN26 55.00 C 0.00 0.00 0.00 2.68 -0.74 50 0 765 0
29JUN26 57.50 C 1.47 1.89 1.47 1.54 -0.53 51 1,050 3,327 +879
29JUN26 60.00 C 0.75 1.26 0.75 0.79 -0.48 51 1,140 4,729 +643
29JUN26 62.50 C 0.44 0.76 0.44 0.37 -0.30 51 773 4,367 +113
29JUN26 65.00 C 0.32 0.44 0.31 0.15 -0.18 50 90 14,383 0
29JUN26 67.50 C 0.21 0.27 0.21 0.06 -0.09 50 46 2,310 0
29JUN26 70.00 C 0.16 0.16 0.14 0.02 -0.05 50 17 5,511 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 -0.02 52 0 4,817 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 2,228 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 64 0 2,207 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 70 0 7,109 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 75 0 989 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 80 0 912 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 85 0 2,211 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1,595 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 95 0 537 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 99 0 892 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 103 0 749 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 107 0 854 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 111 0 1,332 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 115 0 349 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 119 0 125 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 123 0 235 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 126 0 57 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 130 0 190 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 133 0 27 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 137 0 82 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 140 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 143 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 146 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 149 0 216 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 152 0 286 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 155 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 158 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 161 0 109 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 164 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 171 0 288 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 176 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 179 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 181 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 184 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 197 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 201 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 203 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 205 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 207 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 209 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 211 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 213 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 215 0 48 0
30JUL26 42.00 C 0.00 0.00 0.00 14.51 -0.67 59 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 13.65 -0.52 60 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 12.69 -0.59 57 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 11.78 -0.59 56 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 10.86 -0.66 54 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 9.78 -0.86 48 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 8.96 -0.86 48 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 8.17 -0.85 47 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 7.42 -0.84 47 0 8 0
30JUL26 52.50 C 0.00 0.00 0.00 5.81 -0.72 49 0 1 0
30JUL26 55.00 C 0.00 0.00 0.00 4.32 -0.72 48 60 251 +50
30JUL26 57.50 C 3.25 3.25 3.25 3.24 -0.53 49 15 497 +15
30JUL26 60.00 C 2.30 2.41 2.15 2.30 -0.53 48 65 898 0
30JUL26 62.50 C 1.97 2.19 1.78 1.60 -0.49 48 238 1,043 +104
30JUL26 65.00 C 1.33 1.62 1.24 1.08 -0.40 48 78 1,009 +78
30JUL26 67.50 C 0.89 1.16 0.89 0.72 -0.31 48 199 756 +181
30JUL26 70.00 C 0.00 0.00 0.00 0.47 -0.23 48 0 757 0
30JUL26 72.50 C 0.52 0.56 0.52 0.30 -0.17 48 30 1,032 0
30JUL26 75.00 C 0.52 0.52 0.52 0.19 -0.12 48 15 637 0
30JUL26 77.50 C 0.00 0.00 0.00 0.12 -0.08 48 0 664 0
30JUL26 80.00 C 0.00 0.00 0.00 0.07 -0.06 48 0 466 0
30JUL26 82.50 C 0.00 0.00 0.00 0.05 -0.04 49 0 581 0
30JUL26 85.00 C 0.00 0.00 0.00 0.03 -0.03 49 0 446 0
30JUL26 87.50 C 0.00 0.00 0.00 0.02 -0.02 49 0 130 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 270 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 51 0 109 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 53 0 104 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 56 0 3,573 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 58 0 105 0
28AUG26 42.00 C 0.00 0.00 0.00 15.17 -0.45 60 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 14.28 -0.42 59 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 13.41 -0.44 57 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 12.57 -0.48 56 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 11.62 -0.62 53 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 10.64 -0.82 50 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 9.91 -0.79 50 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 9.20 -0.80 50 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 8.53 -0.83 50 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 7.05 -0.67 51 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 5.69 -0.65 50 0 15 0
28AUG26 57.50 C 0.00 0.00 0.00 4.56 -0.61 50 0 304 0
28AUG26 60.00 C 4.20 4.20 4.20 3.65 -0.55 51 15 454 +15
28AUG26 62.50 C 0.00 0.00 0.00 2.87 -0.54 51 0 353 0
28AUG26 65.00 C 2.82 2.82 2.82 2.22 -0.50 51 15 969 0
28AUG26 67.50 C 0.00 0.00 0.00 1.70 -0.43 51 0 398 0
28AUG26 70.00 C 1.52 1.52 1.41 1.29 -0.37 51 60 474 +60
28AUG26 72.50 C 1.20 1.27 1.17 0.97 -0.31 50 75 504 0
28AUG26 75.00 C 0.00 0.00 0.00 0.73 -0.25 50 0 347 0
28AUG26 77.50 C 0.00 0.00 0.00 0.54 -0.21 50 0 250 0
28AUG26 80.00 C 0.00 0.00 0.00 0.40 -0.17 50 0 285 0
28AUG26 82.50 C 0.00 0.00 0.00 0.29 -0.14 50 0 342 0
28AUG26 85.00 C 0.00 0.00 0.00 0.21 -0.11 50 0 379 0
28AUG26 87.50 C 0.00 0.00 0.00 0.16 -0.08 50 0 374 0
28AUG26 90.00 C 0.00 0.00 0.00 0.11 -0.07 50 0 303 0
28AUG26 92.50 C 0.00 0.00 0.00 0.08 -0.06 50 0 480 0
28AUG26 95.00 C 0.00 0.00 0.00 0.06 -0.04 50 0 30 0
28AUG26 97.50 C 0.00 0.00 0.00 0.05 -0.03 51 0 41 0
28AUG26 100.00 C 0.00 0.00 0.00 0.03 -0.03 50 0 66 0
29SEP26 40.00 C 0.00 0.00 0.00 17.30 -0.74 57 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 16.38 -0.71 56 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 15.52 -0.70 55 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.79 -0.70 55 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 13.97 -0.68 55 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.17 -0.59 54 0 50 0
29SEP26 46.00 C 0.00 0.00 0.00 12.40 -0.59 53 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 11.66 -0.58 53 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.95 -0.57 52 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 10.26 -0.56 52 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 9.61 -0.62 52 0 69 0
29SEP26 52.50 C 0.00 0.00 0.00 7.83 -0.75 49 0 88 0
29SEP26 55.00 C 0.00 0.00 0.00 6.60 -0.66 49 0 305 0
29SEP26 57.50 C 5.97 6.15 5.97 5.48 -0.61 49 3,050 3,155 +2,954
29SEP26 60.00 C 5.02 5.02 5.02 4.55 -0.59 49 15 242 +15
29SEP26 62.50 C 0.00 0.00 0.00 3.77 -0.52 50 0 271 0
29SEP26 65.00 C 0.00 0.00 0.00 3.06 -0.52 50 0 1,075 0
29SEP26 67.50 C 2.71 2.71 2.59 2.47 -0.46 49 48 676 -5
29SEP26 70.00 C 2.27 2.27 2.19 1.98 -0.41 49 30 614 -18
29SEP26 72.50 C 0.00 0.00 0.00 1.58 -0.36 49 0 1,423 0
29SEP26 75.00 C 1.57 1.57 1.54 1.26 -0.31 49 4 1,262 -3
29SEP26 77.50 C 0.00 0.00 0.00 1.00 -0.26 49 0 739 0
29SEP26 80.00 C 0.00 0.00 0.00 0.79 -0.23 49 0 709 0
29SEP26 82.50 C 0.00 0.00 0.00 0.62 -0.19 49 0 775 0
29SEP26 85.00 C 0.00 0.00 0.00 0.49 -0.14 49 0 116 0
29SEP26 87.50 C 0.00 0.00 0.00 0.38 -0.12 49 0 319 0
29SEP26 90.00 C 0.00 0.00 0.00 0.30 -0.11 49 0 297 0
29SEP26 92.50 C 0.00 0.00 0.00 0.23 -0.10 49 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 0.18 -0.08 49 0 113 0
29SEP26 97.50 C 0.00 0.00 0.00 0.14 -0.07 49 0 248 0
29SEP26 100.00 C 0.00 0.00 0.00 0.11 -0.05 49 0 868 0
29SEP26 102.50 C 0.00 0.00 0.00 0.09 -0.04 49 0 582 0
29SEP26 105.00 C 0.00 0.00 0.00 0.07 -0.03 49 0 61 0
29SEP26 107.50 C 0.00 0.00 0.00 0.05 -0.03 49 0 41 0
29SEP26 110.00 C 0.00 0.00 0.00 0.04 -0.03 49 0 510 0
29SEP26 112.50 C 0.00 0.00 0.00 0.03 -0.02 49 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.02 -0.02 48 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 -0.02 46 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 59 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 50 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 51 0 142 0
30DEC26 42.00 C 0.00 0.00 0.00 17.09 -0.54 54 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 16.35 -0.48 53 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 15.62 -0.48 53 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 14.92 -0.39 53 0 20 0
30DEC26 46.00 C 0.00 0.00 0.00 14.25 -0.45 52 0 139 0
30DEC26 47.00 C 0.00 0.00 0.00 13.59 -0.38 52 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 12.96 -0.47 52 0 30 0
30DEC26 49.00 C 0.00 0.00 0.00 12.35 -0.46 51 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.76 -0.47 51 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 10.17 -0.64 49 0 0 0
30DEC26 55.00 C 9.15 9.15 9.15 8.96 -0.65 49 1 576 0
30DEC26 57.50 C 0.00 0.00 0.00 7.88 -0.63 49 0 264 0
30DEC26 60.00 C 0.00 0.00 0.00 6.92 -0.61 49 0 685 0
30DEC26 62.50 C 0.00 0.00 0.00 6.09 -0.58 50 0 773 0
30DEC26 65.00 C 0.00 0.00 0.00 5.36 -0.57 50 0 598 0
30DEC26 67.50 C 0.00 0.00 0.00 4.67 -0.55 50 0 907 0
30DEC26 70.00 C 4.11 4.11 4.11 4.06 -0.51 50 1 596 -1
30DEC26 72.50 C 0.00 0.00 0.00 3.52 -0.47 50 0 834 0
30DEC26 75.00 C 0.00 0.00 0.00 3.05 -0.44 50 0 908 0
30DEC26 77.50 C 0.00 0.00 0.00 2.64 -0.41 49 0 173 0
30DEC26 80.00 C 0.00 0.00 0.00 2.29 -0.37 49 0 576 0
30DEC26 82.50 C 0.00 0.00 0.00 1.98 -0.33 49 0 484 0
30DEC26 85.00 C 0.00 0.00 0.00 1.66 -0.35 49 0 129 0
30DEC26 87.50 C 0.00 0.00 0.00 1.43 -0.27 49 0 85 0
30DEC26 90.00 C 0.00 0.00 0.00 1.24 -0.24 49 0 162 0
30DEC26 92.50 C 0.00 0.00 0.00 1.10 -0.19 49 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 0.95 -0.17 49 0 145 0
30DEC26 97.50 C 0.00 0.00 0.00 0.82 -0.18 49 0 26 0
30DEC26 100.00 C 0.00 0.00 0.00 0.69 -0.18 49 0 42 0
30MAR27 42.00 C 0.00 0.00 0.00 18.41 -0.48 53 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 17.73 -0.48 53 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 17.07 -0.49 53 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 16.42 -0.37 52 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 15.80 -0.38 52 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 15.20 -0.38 52 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 14.61 -0.35 52 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 14.04 -0.35 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 13.50 -0.32 51 0 30 0
30MAR27 52.50 C 0.00 0.00 0.00 11.99 -0.52 50 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 10.77 -0.57 49 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 9.72 -0.67 49 0 53 0
30MAR27 60.00 C 0.00 0.00 0.00 8.76 -0.62 49 0 65 0
30MAR27 62.50 C 0.00 0.00 0.00 7.90 -0.65 49 0 39 0
30MAR27 65.00 C 0.00 0.00 0.00 7.14 -0.59 50 0 274 0
30MAR27 67.50 C 0.00 0.00 0.00 6.46 -0.56 50 0 275 0
30MAR27 70.00 C 0.00 0.00 0.00 5.74 -0.64 49 0 73 0
30MAR27 72.50 C 0.00 0.00 0.00 5.27 -0.48 50 0 73 0
30MAR27 75.00 C 0.00 0.00 0.00 4.73 -0.46 50 0 397 0
30MAR27 77.50 C 0.00 0.00 0.00 4.24 -0.44 50 0 78 0
30MAR27 80.00 C 0.00 0.00 0.00 3.81 -0.40 50 0 78 0
30MAR27 82.50 C 0.00 0.00 0.00 3.42 -0.38 50 0 120 0
30MAR27 85.00 C 0.00 0.00 0.00 3.07 -0.35 50 0 90 0
30MAR27 87.50 C 0.00 0.00 0.00 2.75 -0.33 50 0 122 0
30MAR27 90.00 C 0.00 0.00 0.00 2.47 -0.23 50 0 160 0
30MAR27 92.50 C 0.00 0.00 0.00 2.22 -0.29 50 0 151 0
30MAR27 95.00 C 0.00 0.00 0.00 1.99 -0.20 50 0 78 0
30MAR27 97.50 C 0.00 0.00 0.00 1.79 -0.19 50 0 115 0
30MAR27 100.00 C 0.00 0.00 0.00 1.61 -0.17 50 0 275 0
29JUN27 42.00 C 0.00 0.00 0.00 19.00 -0.84 49 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 18.38 -0.85 49 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 17.78 -0.82 49 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 17.50 -0.51 51 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 16.91 -0.49 51 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 16.06 -0.81 49 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 15.79 -0.54 50 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 15.25 -0.55 50 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 14.71 -0.58 50 0 35 0
29JUN27 52.50 C 0.00 0.00 0.00 13.56 -0.42 50 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 12.44 -0.61 50 0 10 0
29JUN27 57.50 C 0.00 0.00 0.00 11.11 -0.92 49 0 15 0
29JUN27 60.00 C 0.00 0.00 0.00 10.17 -0.87 49 0 11 0
29JUN27 62.50 C 0.00 0.00 0.00 9.31 -0.90 49 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 8.53 -0.91 49 0 65 0
29JUN27 67.50 C 0.00 0.00 0.00 7.83 -0.84 49 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 7.20 -0.81 49 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 6.66 -0.71 49 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.21 -0.56 50 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 5.68 -0.54 50 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 5.20 -0.52 50 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 4.76 -0.49 50 0 150 0
29JUN27 85.00 C 0.00 0.00 0.00 4.36 -0.47 50 0 43 0
TOTAL CALL 7,130 112,199 +5,080
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 69 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 60 0 19 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 56 0 7 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 67 0
29JUN26 45.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 41 0
29JUN26 46.00 P 0.00 0.00 0.00 0.04 -0.01 52 0 75 0
29JUN26 47.00 P 0.00 0.00 0.00 0.07 -0.01 51 0 85 0
29JUN26 48.00 P 0.18 0.18 0.18 0.11 -0.02 50 15 231 0
29JUN26 49.00 P 0.23 0.23 0.23 0.18 -0.02 50 15 1,086 -15
29JUN26 50.00 P 0.50 0.55 0.33 0.29 -0.02 50 466 2,683 +194
29JUN26 52.50 P 1.05 1.12 0.72 0.78 +0.01 51 1,636 1,705 +219
29JUN26 55.00 P 2.10 2.10 1.45 1.62 +0.05 50 1,262 4,751 +611
29JUN26 57.50 P 0.00 0.00 0.00 2.96 +0.14 50 0 2,488 0
29JUN26 60.00 P 0.00 0.00 0.00 4.78 +0.34 52 0 3,300 0
29JUN26 62.50 P 6.85 6.85 6.85 6.85 +0.60 52 5 3,825 -5
29JUN26 65.00 P 9.20 9.20 9.20 9.11 +0.69 50 12 13,741 -10
29JUN26 67.50 P 0.00 0.00 0.00 11.52 +0.44 49 0 3,452 0
29JUN26 70.00 P 0.00 0.00 0.00 14.00 +0.48 0 0 3,143 0
29JUN26 72.50 P 0.00 0.00 0.00 16.50 +0.52 0 0 4,030 0
29JUN26 75.00 P 0.00 0.00 0.00 19.03 +0.68 74 0 3,364 0
29JUN26 77.50 P 0.00 0.00 0.00 21.53 +0.69 81 0 2,431 0
29JUN26 80.00 P 0.00 0.00 0.00 24.00 +0.66 0 0 2,141 -741
29JUN26 82.50 P 0.00 0.00 0.00 26.50 +0.75 0 0 471 -2
29JUN26 85.00 P 0.00 0.00 0.00 29.00 +0.60 0 0 0 -74
29JUN26 87.50 P 0.00 0.00 0.00 31.50 +0.60 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 34.00 +0.60 0 0 30 -51
29JUN26 92.50 P 0.00 0.00 0.00 36.50 +0.85 0 0 0 -66
29JUN26 95.00 P 0.00 0.00 0.00 39.00 +0.68 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 41.50 +0.60 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 44.00 +0.64 0 0 23 0
29JUN26 102.50 P 46.35 46.39 46.28 46.50 +0.60 0 270 750 0
29JUN26 105.00 P 0.00 0.00 0.00 49.00 +0.85 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 51.50 +0.85 0 0 240 0
29JUN26 110.00 P 0.00 0.00 0.00 54.00 +0.85 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 56.50 +0.85 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 59.00 +0.85 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 61.50 +0.85 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 64.00 +0.85 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 66.50 +0.60 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 69.00 +0.75 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 71.50 +0.68 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 74.00 +0.75 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 76.50 +0.60 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 79.00 +0.68 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 81.50 +0.75 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 84.01 +0.65 188 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 86.50 +0.85 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 89.00 +0.75 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 91.50 +0.71 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 94.00 +0.64 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 96.50 +0.58 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 99.00 +0.71 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 101.50 +0.64 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 104.00 +0.85 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 106.51 +0.72 216 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 109.00 +0.73 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 111.50 +0.73 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 114.01 +0.72 225 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 116.51 +0.75 227 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 119.01 +0.74 230 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 121.50 +0.68 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 124.00 +0.68 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 126.50 +0.75 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 129.00 +0.64 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 131.50 +0.73 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 134.00 +0.76 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 136.50 +0.76 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 139.00 +0.61 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 141.51 +0.62 252 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 144.00 +0.74 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.14 -0.01 48 0 5 0
30JUL26 43.00 P 0.00 0.00 0.00 0.19 -0.02 48 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.27 -0.01 48 0 5 0
30JUL26 45.00 P 0.00 0.00 0.00 0.37 -0.01 48 0 132 0
30JUL26 46.00 P 0.00 0.00 0.00 0.48 -0.02 48 0 146 0
30JUL26 47.00 P 0.00 0.00 0.00 0.64 -0.01 48 0 181 0
30JUL26 48.00 P 0.00 0.00 0.00 0.82 -0.01 48 0 237 0
30JUL26 49.00 P 0.00 0.00 0.00 1.03 0.00 48 0 201 0
30JUL26 50.00 P 1.36 1.36 1.26 1.29 +0.04 48 80 658 0
30JUL26 52.50 P 0.00 0.00 0.00 2.03 +0.05 47 0 829 0
30JUL26 55.00 P 0.00 0.00 0.00 3.11 +0.10 47 60 1,124 +10
30JUL26 57.50 P 4.19 4.19 4.19 4.47 +0.17 48 15 2,030 0
30JUL26 60.00 P 5.72 5.72 5.72 6.11 +0.24 48 15 1,292 +15
30JUL26 62.50 P 7.85 7.85 7.85 7.88 +0.16 47 18 1,293 -4
30JUL26 65.00 P 0.00 0.00 0.00 9.88 +0.48 47 0 768 0
30JUL26 67.50 P 0.00 0.00 0.00 12.03 +0.41 47 0 328 0
30JUL26 70.00 P 0.00 0.00 0.00 14.30 +0.36 47 0 1,875 0
30JUL26 72.50 P 0.00 0.00 0.00 16.57 +0.35 43 0 790 0
30JUL26 75.00 P 0.00 0.00 0.00 19.06 +0.56 47 0 513 0
30JUL26 77.50 P 0.00 0.00 0.00 21.53 +0.45 49 0 180 0
30JUL26 80.00 P 0.00 0.00 0.00 24.00 +0.59 0 0 129 0
30JUL26 82.50 P 0.00 0.00 0.00 26.50 +0.65 0 0 24 0
30JUL26 85.00 P 0.00 0.00 0.00 29.00 +0.60 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 31.50 +0.60 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 34.00 +0.60 0 0 78 0
30JUL26 92.50 P 0.00 0.00 0.00 36.50 +0.85 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 39.00 +0.68 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 41.50 +0.60 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 44.00 +0.64 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.51 -0.02 50 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.64 -0.02 50 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.80 -0.02 50 0 3 0
28AUG26 45.00 P 0.00 0.00 0.00 0.98 -0.01 50 0 16 0
28AUG26 46.00 P 0.00 0.00 0.00 1.19 -0.01 51 0 250 0
28AUG26 47.00 P 0.00 0.00 0.00 1.42 0.00 51 0 390 0
28AUG26 48.00 P 0.00 0.00 0.00 1.67 +0.01 50 0 193 0
28AUG26 49.00 P 0.00 0.00 0.00 1.96 +0.02 50 0 213 0
28AUG26 50.00 P 0.00 0.00 0.00 2.28 +0.04 50 0 216 0
28AUG26 52.50 P 0.00 0.00 0.00 3.21 +0.10 50 0 405 0
28AUG26 55.00 P 4.08 4.08 4.08 4.33 +0.12 50 15 466 +15
28AUG26 57.50 P 0.00 0.00 0.00 5.69 +0.11 50 0 448 0
28AUG26 60.00 P 0.00 0.00 0.00 7.27 +0.17 50 0 202 0
28AUG26 62.50 P 0.00 0.00 0.00 8.80 +0.10 48 0 1,484 0
28AUG26 65.00 P 0.00 0.00 0.00 10.91 +0.26 51 0 433 0
28AUG26 67.50 P 0.00 0.00 0.00 12.90 +0.43 51 0 655 0
28AUG26 70.00 P 0.00 0.00 0.00 15.03 +0.40 51 0 593 0
28AUG26 72.50 P 0.00 0.00 0.00 17.36 +0.49 53 0 779 0
28AUG26 75.00 P 0.00 0.00 0.00 19.62 +0.52 54 0 323 0
28AUG26 77.50 P 0.00 0.00 0.00 21.67 +0.27 47 0 240 0
28AUG26 80.00 P 0.00 0.00 0.00 24.03 +0.32 44 0 201 0
28AUG26 82.50 P 0.00 0.00 0.00 26.58 +0.57 50 0 102 0
28AUG26 85.00 P 0.00 0.00 0.00 29.03 +0.56 50 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 31.51 +0.59 51 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 34.00 +0.60 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 36.50 +0.76 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 39.00 +0.68 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 41.50 +0.60 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 44.00 +0.64 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.58 -0.01 49 0 222 0
29SEP26 41.00 P 0.00 0.00 0.00 0.71 0.00 49 0 70 0
29SEP26 42.00 P 0.00 0.00 0.00 0.87 -0.01 49 0 8 0
29SEP26 43.00 P 0.00 0.00 0.00 1.04 0.00 49 0 13 0
29SEP26 44.00 P 0.00 0.00 0.00 1.25 0.00 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.47 0.00 49 0 90 0
29SEP26 46.00 P 1.67 1.67 1.67 1.72 +0.02 49 15 130 0
29SEP26 47.00 P 1.92 1.92 1.92 1.97 +0.04 49 15 258 +13
29SEP26 48.00 P 0.00 0.00 0.00 2.27 +0.05 49 0 142 0
29SEP26 49.00 P 0.00 0.00 0.00 2.59 +0.05 49 0 138 0
29SEP26 50.00 P 0.00 0.00 0.00 2.94 +0.07 49 0 603 0
29SEP26 52.50 P 0.00 0.00 0.00 3.94 +0.09 49 0 615 0
29SEP26 55.00 P 0.00 0.00 0.00 5.09 +0.09 48 0 1,189 0
29SEP26 57.50 P 6.54 6.54 6.54 6.49 +0.15 48 3,015 3,612 +2,929
29SEP26 60.00 P 0.00 0.00 0.00 8.05 +0.22 49 0 515 0
29SEP26 62.50 P 0.00 0.00 0.00 9.64 +0.16 48 0 3,823 0
29SEP26 65.00 P 0.00 0.00 0.00 11.41 +0.22 48 0 9,312 0
29SEP26 67.50 P 0.00 0.00 0.00 13.36 +0.25 48 0 1,180 0
29SEP26 70.00 P 0.00 0.00 0.00 15.39 +0.29 48 0 1,580 0
29SEP26 72.50 P 0.00 0.00 0.00 17.50 +0.31 47 0 966 0
29SEP26 75.00 P 0.00 0.00 0.00 19.76 +0.45 48 0 537 0
29SEP26 77.50 P 0.00 0.00 0.00 21.84 +0.18 45 0 534 0
29SEP26 80.00 P 0.00 0.00 0.00 24.25 +0.34 46 0 3,190 0
29SEP26 82.50 P 0.00 0.00 0.00 26.60 +0.36 45 0 453 0
29SEP26 85.00 P 0.00 0.00 0.00 29.14 +0.65 49 0 414 0
29SEP26 87.50 P 0.00 0.00 0.00 31.58 +0.66 49 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 34.03 +0.63 49 0 459 0
29SEP26 92.50 P 0.00 0.00 0.00 36.51 +0.77 49 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 39.00 +0.68 0 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 41.50 +0.60 0 0 469 0
29SEP26 100.00 P 0.00 0.00 0.00 44.00 +0.64 0 0 461 0
29SEP26 102.50 P 0.00 0.00 0.00 46.50 +0.60 0 0 203 0
29SEP26 105.00 P 0.00 0.00 0.00 49.00 +0.85 0 0 29 0
29SEP26 107.50 P 0.00 0.00 0.00 51.50 +0.85 0 0 82 0
29SEP26 110.00 P 0.00 0.00 0.00 54.00 +0.85 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 56.50 +0.85 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 59.00 +0.85 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 61.50 +0.85 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 64.00 +0.85 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 66.50 +0.60 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 69.00 +0.75 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 71.50 +0.68 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.02 +0.01 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.31 +0.02 50 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 2.60 +0.05 50 0 245 0
30DEC26 45.00 P 2.85 2.85 2.85 2.90 +0.07 50 15 36 +15
30DEC26 46.00 P 3.16 3.16 3.16 3.26 +0.12 50 15 200 -15
30DEC26 47.00 P 0.00 0.00 0.00 3.63 +0.15 50 0 61 0
30DEC26 48.00 P 0.00 0.00 0.00 3.89 +0.06 49 0 357 0
30DEC26 49.00 P 0.00 0.00 0.00 4.27 +0.08 49 0 220 0
30DEC26 50.00 P 0.00 0.00 0.00 4.68 +0.07 49 0 1,039 0
30DEC26 52.50 P 0.00 0.00 0.00 5.80 +0.11 49 0 1,409 0
30DEC26 55.00 P 0.00 0.00 0.00 7.06 +0.14 48 0 1,515 0
30DEC26 57.50 P 0.00 0.00 0.00 8.44 +0.14 48 0 639 0
30DEC26 60.00 P 0.00 0.00 0.00 9.97 +0.16 49 0 290 0
30DEC26 62.50 P 0.00 0.00 0.00 11.66 +0.24 49 0 375 0
30DEC26 65.00 P 0.00 0.00 0.00 13.42 +0.26 49 0 575 0
30DEC26 67.50 P 0.00 0.00 0.00 15.06 +0.11 48 0 695 0
30DEC26 70.00 P 0.00 0.00 0.00 16.98 +0.09 48 0 1,327 0
30DEC26 72.50 P 0.00 0.00 0.00 18.96 +0.01 48 0 669 0
30DEC26 75.00 P 0.00 0.00 0.00 21.04 +0.10 48 0 653 0
30DEC26 77.50 P 0.00 0.00 0.00 23.12 +0.09 48 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 25.27 +0.22 48 0 72 0
30DEC26 82.50 P 0.00 0.00 0.00 27.45 +0.17 47 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 29.68 +0.03 47 0 148 0
30DEC26 87.50 P 0.00 0.00 0.00 32.04 +0.14 47 0 42 0
30DEC26 90.00 P 0.00 0.00 0.00 34.24 +0.06 45 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 36.70 +0.33 46 0 30 0
30DEC26 95.00 P 0.00 0.00 0.00 39.01 +0.38 42 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 41.61 +0.67 48 0 64 0
30DEC26 100.00 P 0.00 0.00 0.00 44.09 +0.73 49 0 42 0
30MAR27 42.00 P 0.00 0.00 0.00 3.00 -0.01 49 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.38 +0.07 50 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 3.65 +0.03 49 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 4.11 +0.15 50 0 4 0
30MAR27 46.00 P 0.00 0.00 0.00 4.34 +0.05 49 0 77 0
30MAR27 47.00 P 0.00 0.00 0.00 4.72 +0.06 49 0 198 0
30MAR27 48.00 P 0.00 0.00 0.00 5.24 +0.19 49 0 276 0
30MAR27 49.00 P 0.00 0.00 0.00 5.53 +0.05 48 0 42 0
30MAR27 50.00 P 0.00 0.00 0.00 6.09 +0.20 49 0 177 0
30MAR27 52.50 P 0.00 0.00 0.00 7.14 +0.11 48 0 365 0
30MAR27 55.00 P 0.00 0.00 0.00 8.43 +0.12 48 0 135 0
30MAR27 57.50 P 0.00 0.00 0.00 9.96 +0.25 49 0 310 0
30MAR27 60.00 P 0.00 0.00 0.00 11.35 +0.14 48 0 379 0
30MAR27 62.50 P 0.00 0.00 0.00 13.02 +0.24 48 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 14.75 +0.24 49 0 304 0
30MAR27 67.50 P 0.00 0.00 0.00 16.59 +0.29 49 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 18.23 +0.13 48 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 20.20 +0.20 48 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 22.13 +0.13 48 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 24.18 +0.03 48 0 37 0
30MAR27 80.00 P 0.00 0.00 0.00 26.28 +0.15 48 0 213 0
30MAR27 82.50 P 0.00 0.00 0.00 28.30 -0.01 47 0 115 0
30MAR27 85.00 P 0.00 0.00 0.00 30.56 +0.17 48 0 45 0
30MAR27 87.50 P 0.00 0.00 0.00 32.64 -0.05 47 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 35.06 +0.17 48 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 37.25 +0.20 47 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 39.50 +0.21 46 0 13 0
30MAR27 97.50 P 0.00 0.00 0.00 42.05 +0.53 48 0 100 0
30MAR27 100.00 P 0.00 0.00 0.00 44.37 +0.50 48 0 3 0
29JUN27 42.00 P 0.00 0.00 0.00 3.84 -0.02 49 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 4.26 +0.05 49 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 4.64 +0.09 49 0 5 0
29JUN27 45.00 P 0.00 0.00 0.00 5.02 +0.11 49 0 16 0
29JUN27 46.00 P 0.00 0.00 0.00 5.44 +0.15 49 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 5.87 +0.18 49 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 6.32 +0.22 49 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 6.79 +0.25 49 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 7.28 +0.29 50 0 21 0
29JUN27 52.50 P 0.00 0.00 0.00 8.53 +0.32 49 0 53 0
29JUN27 55.00 P 0.00 0.00 0.00 9.86 +0.36 49 0 45 0
29JUN27 57.50 P 0.00 0.00 0.00 11.28 +0.35 49 0 95 0
29JUN27 60.00 P 0.00 0.00 0.00 12.79 +0.36 49 0 91 0
29JUN27 62.50 P 0.00 0.00 0.00 14.21 +0.22 48 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 15.97 +0.28 49 0 10 0
29JUN27 67.50 P 0.00 0.00 0.00 17.76 +0.29 49 0 3 0
29JUN27 70.00 P 0.00 0.00 0.00 19.45 +0.09 48 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 21.34 +0.09 48 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 23.21 +0.07 48 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 25.21 +0.07 48 0 5 0
29JUN27 80.00 P 0.00 0.00 0.00 27.25 +0.13 48 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 29.28 +0.12 48 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 31.70 +0.39 50 0 3 0
TOTAL PUT 6,959 123,294 +3,038
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$ 25.46
29JUN26 6.50 C 18.97 19.32 18.82 18.97 +0.92 251 408 335 -408
29JUN26 6.75 C 18.71 18.99 18.67 18.72 +0.95 242 100 25 -100
29JUN26 7.00 C 18.74 18.74 18.74 18.47 +0.95 234 5 5 0
29JUN26 7.25 C 0.00 0.00 0.00 18.22 +0.92 226 0 814 0
29JUN26 7.50 C 0.00 0.00 0.00 17.99 +0.97 276 0 100 0
29JUN26 7.75 C 0.00 0.00 0.00 17.72 +0.95 211 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 17.47 +0.92 203 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 17.22 +0.93 195 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 16.97 +1.00 188 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 16.72 +0.94 180 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 16.65 +1.15 331 0 777 0
29JUN26 9.25 C 0.00 0.00 0.00 16.22 +0.73 164 0 174 0
29JUN26 9.50 C 0.00 0.00 0.00 16.13 +1.09 307 0 4,194 0
29JUN26 9.75 C 0.00 0.00 0.00 15.72 +0.92 142 0 367 0
29JUN26 10.00 C 0.00 0.00 0.00 15.47 +0.86 0 0 1,680 0
29JUN26 10.50 C 0.00 0.00 0.00 15.00 +0.98 211 0 2,561 0
29JUN26 11.00 C 0.00 0.00 0.00 14.61 +1.18 258 0 4,646 0
29JUN26 11.50 C 0.00 0.00 0.00 13.97 +0.96 0 0 1,716 0
29JUN26 12.00 C 0.00 0.00 0.00 13.47 +1.04 0 0 5,789 0
29JUN26 12.50 C 0.00 0.00 0.00 12.97 +0.98 0 0 983 0
29JUN26 13.00 C 0.00 0.00 0.00 12.48 +0.95 137 0 1,054 0
29JUN26 13.50 C 0.00 0.00 0.00 11.97 +0.97 0 0 861 0
29JUN26 14.00 C 0.00 0.00 0.00 11.48 +0.78 121 0 337 0
29JUN26 14.50 C 11.00 11.00 11.00 10.98 +0.98 113 10 333 0
29JUN26 15.00 C 0.00 0.00 0.00 10.48 +0.92 106 0 177 0
29JUN26 15.50 C 0.00 0.00 0.00 9.98 +0.93 98 0 239 0
29JUN26 16.00 C 0.00 0.00 0.00 9.51 +0.86 120 0 309 0
29JUN26 16.50 C 0.00 0.00 0.00 8.98 +0.92 85 0 102 0
29JUN26 17.00 C 0.00 0.00 0.00 8.48 +0.94 78 0 595 0
29JUN26 17.50 C 0.00 0.00 0.00 8.17 +1.22 139 0 83 0
29JUN26 18.00 C 0.00 0.00 0.00 7.48 +1.03 65 0 116 0
29JUN26 18.50 C 0.00 0.00 0.00 7.02 +1.06 89 0 164 0
29JUN26 19.00 C 0.00 0.00 0.00 6.46 +0.86 0 0 738 0
29JUN26 19.50 C 0.00 0.00 0.00 5.98 +0.90 44 0 1,495 0
29JUN26 20.00 C 0.00 0.00 0.00 5.50 +0.89 62 0 713 0
29JUN26 21.00 C 0.00 0.00 0.00 4.59 +0.87 72 0 213 0
29JUN26 22.00 C 4.00 4.00 4.00 3.59 +0.66 58 1 673 0
29JUN26 23.00 C 2.63 2.97 2.63 2.87 +0.66 69 12 701 -4
29JUN26 24.00 C 1.68 2.40 1.68 2.14 +0.55 67 130 2,118 +118
29JUN26 25.00 C 1.22 1.75 1.00 1.66 +0.54 74 339 1,127 -23
29JUN26 26.00 C 0.83 1.32 0.81 1.11 +0.35 69 422 934 -21
29JUN26 27.00 C 0.66 0.90 0.55 0.76 +0.27 70 120 519 +22
29JUN26 28.00 C 0.44 0.56 0.44 0.53 +0.22 72 61 2,987 +46
29JUN26 29.00 C 0.38 0.44 0.38 0.34 +0.15 72 17 710 -10
29JUN26 30.00 C 0.22 0.34 0.22 0.21 +0.10 71 129 1,521 -15
29JUN26 31.00 C 0.18 0.21 0.18 0.13 +0.06 72 32 297 +30
29JUN26 32.00 C 0.15 0.18 0.14 0.08 +0.04 72 132 246 +28
29JUN26 33.00 C 0.00 0.00 0.00 0.05 +0.03 73 0 495 0
29JUN26 34.00 C 0.10 0.10 0.10 0.03 +0.02 74 2 147 0
29JUN26 35.00 C 0.00 0.00 0.00 0.02 +0.01 75 0 113 0
29JUN26 36.00 C 0.06 0.06 0.06 0.01 0.00 74 2 331 0
30JUL26 7.00 C 18.45 18.45 18.45 18.47 +0.94 0 2 2 +2
30JUL26 7.25 C 0.00 0.00 0.00 18.23 +0.93 0 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 17.99 +0.97 125 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 17.74 +0.82 120 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 17.48 +0.90 0 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 17.24 +0.93 107 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 16.97 +1.00 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 16.72 +0.91 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 16.65 +1.15 175 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 16.22 +0.73 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 16.13 +1.09 162 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 15.72 +0.77 0 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 15.49 +0.88 0 0 20 0
30JUL26 10.50 C 0.00 0.00 0.00 15.00 +0.96 92 0 52 0
30JUL26 11.00 C 0.00 0.00 0.00 14.61 +1.15 135 0 79 0
30JUL26 11.50 C 0.00 0.00 0.00 14.00 +0.95 72 0 149 0
30JUL26 12.00 C 0.00 0.00 0.00 13.50 +1.07 0 0 192 0
30JUL26 12.50 C 0.00 0.00 0.00 13.01 +1.02 79 0 757 0
30JUL26 13.00 C 0.00 0.00 0.00 12.51 +0.98 73 0 473 0
30JUL26 13.50 C 0.00 0.00 0.00 11.98 +0.91 0 0 440 0
30JUL26 14.00 C 0.00 0.00 0.00 11.48 +0.78 0 0 256 0
30JUL26 14.50 C 0.00 0.00 0.00 11.04 +1.04 76 0 338 0
30JUL26 15.00 C 0.00 0.00 0.00 10.52 +0.96 61 0 393 0
30JUL26 15.50 C 0.00 0.00 0.00 9.98 +0.80 0 0 130 0
30JUL26 16.00 C 0.00 0.00 0.00 9.57 +0.92 71 0 277 0
30JUL26 16.50 C 0.00 0.00 0.00 9.08 +1.02 68 0 89 0
30JUL26 17.00 C 0.00 0.00 0.00 8.60 +0.96 67 0 62 0
30JUL26 17.50 C 0.00 0.00 0.00 8.17 +1.19 72 0 554 0
30JUL26 18.00 C 0.00 0.00 0.00 7.57 +0.87 54 0 377 0
30JUL26 18.50 C 0.00 0.00 0.00 7.12 +0.91 57 0 93 0
30JUL26 19.00 C 0.00 0.00 0.00 6.77 +1.15 67 0 209 0
30JUL26 19.50 C 5.99 5.99 5.99 6.35 +0.92 67 1 132 0
30JUL26 20.00 C 0.00 0.00 0.00 5.87 +0.74 64 0 253 0
30JUL26 21.00 C 0.00 0.00 0.00 5.02 +0.77 62 0 106 0
30JUL26 22.00 C 0.00 0.00 0.00 4.31 +0.73 63 0 93 0
30JUL26 23.00 C 3.20 3.80 3.20 3.68 +0.67 65 4 396 -1
30JUL26 24.00 C 2.62 3.00 2.62 2.94 +0.49 60 84 756 +7
30JUL26 25.00 C 2.23 2.65 2.23 2.36 +0.34 59 403 1,525 +283
30JUL26 26.00 C 1.90 2.19 1.90 1.94 +0.32 60 369 897 +238
30JUL26 27.00 C 1.58 1.81 1.58 1.63 +0.34 63 63 1,846 -20
30JUL26 28.00 C 1.14 1.46 1.14 1.29 +0.27 62 107 250 +59
30JUL26 29.00 C 0.00 0.00 0.00 1.02 +0.22 62 0 1,758 0
30JUL26 30.00 C 0.91 1.01 0.91 0.79 +0.17 62 58 2,413 +16
30JUL26 31.00 C 0.76 0.77 0.75 0.61 +0.13 62 14 366 +11
30JUL26 32.00 C 0.69 0.70 0.67 0.47 +0.10 62 6 449 +3
30JUL26 33.00 C 0.53 0.53 0.53 0.36 +0.08 62 1 344 +1
30JUL26 34.00 C 0.00 0.00 0.00 0.27 +0.06 61 0 74 0
30JUL26 35.00 C 0.41 0.41 0.41 0.20 +0.04 61 30 67 +30
30JUL26 36.00 C 0.00 0.00 0.00 0.15 +0.03 61 0 651 0
28AUG26 8.50 C 0.00 0.00 0.00 16.99 +0.96 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 16.74 +0.93 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 16.65 +1.12 148 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 16.25 +0.76 93 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 16.13 +1.09 137 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 15.75 +0.80 84 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 15.50 +0.87 79 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 15.00 +0.95 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 14.61 +1.07 114 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 14.00 +0.87 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 13.51 +0.91 69 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 13.01 +0.88 61 0 86 0
28AUG26 13.00 C 0.00 0.00 0.00 12.51 +0.84 46 0 56 0
28AUG26 13.50 C 0.00 0.00 0.00 12.02 +0.95 63 0 266 0
28AUG26 14.00 C 0.00 0.00 0.00 11.52 +0.82 58 0 61 0
28AUG26 14.50 C 0.00 0.00 0.00 11.04 +1.03 64 0 268 0
28AUG26 15.00 C 0.00 0.00 0.00 10.55 +0.96 63 0 202 0
28AUG26 15.50 C 0.00 0.00 0.00 10.02 +0.84 39 0 435 0
28AUG26 16.00 C 0.00 0.00 0.00 9.57 +0.92 59 0 488 0
28AUG26 16.50 C 0.00 0.00 0.00 9.09 +0.99 59 0 135 0
28AUG26 17.00 C 0.00 0.00 0.00 8.63 +0.87 60 0 148 0
28AUG26 17.50 C 0.00 0.00 0.00 8.19 +0.80 62 0 329 0
28AUG26 18.00 C 0.00 0.00 0.00 7.71 +0.91 59 0 419 0
28AUG26 18.50 C 0.00 0.00 0.00 7.23 +0.88 57 0 475 0
28AUG26 19.00 C 0.00 0.00 0.00 6.79 +0.90 57 0 741 0
28AUG26 19.50 C 0.00 0.00 0.00 6.35 +0.85 56 0 625 0
28AUG26 20.00 C 0.00 0.00 0.00 5.99 +0.81 58 0 1,154 0
28AUG26 21.00 C 0.00 0.00 0.00 5.19 +0.66 57 0 85 0
28AUG26 22.00 C 0.00 0.00 0.00 4.58 +0.65 60 0 1,756 0
28AUG26 23.00 C 3.61 4.13 3.61 3.90 +0.58 59 67 1,251 -3
28AUG26 24.00 C 2.82 3.27 2.82 3.36 +0.46 60 59 911 +30
28AUG26 25.00 C 2.70 3.08 2.70 2.81 +0.33 59 43 494 +29
28AUG26 26.00 C 2.18 2.18 2.18 2.40 +0.29 59 21 1,145 +21
28AUG26 27.00 C 1.79 2.25 1.79 2.06 +0.30 60 45 1,547 +12
28AUG26 28.00 C 1.51 1.94 1.51 1.76 +0.27 61 61 419 +27
28AUG26 29.00 C 0.00 0.00 0.00 1.48 +0.24 61 0 360 0
28AUG26 30.00 C 1.28 1.33 1.28 1.23 +0.21 61 37 3,175 -30
28AUG26 31.00 C 1.27 1.27 1.16 1.01 +0.16 61 60 257 0
28AUG26 32.00 C 0.99 0.99 0.99 0.84 +0.15 61 1 96 0
28AUG26 33.00 C 0.00 0.00 0.00 0.68 +0.10 61 0 3,081 0
28AUG26 34.00 C 0.78 0.78 0.78 0.57 +0.10 61 3 260 +3
28AUG26 35.00 C 0.00 0.00 0.00 0.46 +0.07 61 0 140 0
28AUG26 36.00 C 0.57 0.70 0.57 0.38 +0.07 61 78 677 +78
29SEP26 6.50 C 0.00 0.00 0.00 18.98 +0.93 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 18.74 +0.97 108 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 18.49 +0.96 103 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 18.24 +0.90 98 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 17.99 +0.90 91 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 17.74 +0.82 83 0 8 0
29SEP26 8.00 C 0.00 0.00 0.00 17.49 +0.91 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 17.24 +0.93 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 16.99 +0.94 0 0 458 0
29SEP26 8.75 C 0.00 0.00 0.00 16.74 +0.93 0 0 1,262 0
29SEP26 9.00 C 0.00 0.00 0.00 16.65 +1.12 128 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 16.25 +0.76 83 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 16.13 +1.08 119 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 15.75 +0.80 76 0 2,841 0
29SEP26 10.00 C 15.15 15.15 15.15 15.50 +0.87 72 1 321 0
29SEP26 10.50 C 0.00 0.00 0.00 15.00 +0.95 0 0 431 0
29SEP26 11.00 C 0.00 0.00 0.00 14.61 +1.07 99 0 1,568 0
29SEP26 11.50 C 0.00 0.00 0.00 14.00 +0.87 0 0 5,243 0
29SEP26 12.00 C 13.00 13.00 13.00 13.51 +0.91 62 1 13,729 -1
29SEP26 12.50 C 0.00 0.00 0.00 13.01 +0.88 56 0 563 0
29SEP26 13.00 C 0.00 0.00 0.00 12.51 +0.84 47 0 8,460 0
29SEP26 13.50 C 0.00 0.00 0.00 12.02 +0.95 56 0 2,164 0
29SEP26 14.00 C 0.00 0.00 0.00 11.52 +0.82 52 0 2,238 0
29SEP26 14.50 C 0.00 0.00 0.00 11.04 +0.95 57 0 511 0
29SEP26 15.00 C 0.00 0.00 0.00 10.55 +0.93 55 0 543 0
29SEP26 15.50 C 0.00 0.00 0.00 10.13 +0.95 63 0 544 0
29SEP26 16.00 C 0.00 0.00 0.00 9.66 +0.96 62 0 322 0
29SEP26 16.50 C 0.00 0.00 0.00 9.19 +0.99 60 0 46 0
29SEP26 17.00 C 0.00 0.00 0.00 8.66 +0.89 55 0 260 0
29SEP26 17.50 C 0.00 0.00 0.00 8.30 +0.91 60 0 223 0
29SEP26 18.00 C 0.00 0.00 0.00 7.86 +0.94 59 0 344 0
29SEP26 18.50 C 0.00 0.00 0.00 7.36 +0.67 55 0 268 0
29SEP26 19.00 C 0.00 0.00 0.00 6.95 +0.73 55 0 192 0
29SEP26 19.50 C 0.00 0.00 0.00 6.55 +0.74 55 0 122 0
29SEP26 20.00 C 0.00 0.00 0.00 6.17 +0.78 56 0 415 0
29SEP26 21.00 C 0.00 0.00 0.00 5.65 +0.83 61 0 77 0
29SEP26 22.00 C 5.05 5.20 4.90 4.84 +0.67 57 32 89 +31
29SEP26 23.00 C 4.45 4.53 4.17 4.26 +0.66 57 432 531 +385
29SEP26 24.00 C 3.15 3.90 3.15 3.72 +0.46 57 106 323 +32
29SEP26 25.00 C 3.48 3.48 3.22 3.30 +0.52 58 105 797 +105
29SEP26 26.00 C 2.72 2.84 2.72 2.78 +0.33 56 83 504 +57
29SEP26 27.00 C 0.00 0.00 0.00 2.43 +0.32 57 0 670 0
29SEP26 28.00 C 1.83 2.30 1.83 2.16 +0.35 58 63 2,245 +33
29SEP26 29.00 C 1.83 1.90 1.83 1.86 +0.32 58 39 390 0
29SEP26 30.00 C 1.65 1.65 1.65 1.59 +0.26 58 50 555 0
29SEP26 31.00 C 0.00 0.00 0.00 1.37 +0.25 58 0 254 0
29SEP26 32.00 C 1.34 1.34 1.32 1.16 +0.20 58 41 150 +30
29SEP26 33.00 C 0.00 0.00 0.00 0.99 +0.18 58 0 184 0
29SEP26 34.00 C 1.07 1.07 1.07 0.84 +0.15 58 6 380 0
29SEP26 35.00 C 0.86 0.86 0.86 0.72 +0.14 58 30 280 0
29SEP26 36.00 C 0.78 0.86 0.78 0.60 +0.11 58 35 485 +5
30DEC26 6.50 C 0.00 0.00 0.00 18.98 +0.93 0 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 18.74 +0.89 86 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 18.49 +0.93 83 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 18.24 +0.90 79 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 17.99 +0.83 75 0 2 0
30DEC26 7.75 C 0.00 0.00 0.00 17.74 +0.82 69 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 17.49 +0.91 0 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 17.24 +0.92 0 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 16.99 +0.94 0 0 30 0
30DEC26 8.75 C 0.00 0.00 0.00 16.74 +0.89 0 0 190 0
30DEC26 9.00 C 0.00 0.00 0.00 16.65 +1.12 96 0 35 0
30DEC26 9.25 C 0.00 0.00 0.00 16.25 +0.76 66 0 115 0
30DEC26 9.50 C 0.00 0.00 0.00 16.13 +1.05 89 0 401 0
30DEC26 9.75 C 0.00 0.00 0.00 15.75 +0.80 60 0 129 0
30DEC26 10.00 C 0.00 0.00 0.00 15.50 +0.87 58 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 15.00 +0.93 0 0 110 0
30DEC26 11.00 C 0.00 0.00 0.00 14.61 +1.04 74 0 5,463 0
30DEC26 11.50 C 0.00 0.00 0.00 14.01 +0.87 53 0 280 0
30DEC26 12.00 C 0.00 0.00 0.00 13.52 +0.92 54 0 10,224 0
30DEC26 12.50 C 0.00 0.00 0.00 13.04 +0.91 55 0 377 0
30DEC26 13.00 C 0.00 0.00 0.00 12.56 +0.89 55 0 188 0
30DEC26 13.50 C 12.24 12.24 12.24 12.02 +0.91 44 1 303 0
30DEC26 14.00 C 0.00 0.00 0.00 11.52 +0.81 40 0 211 0
30DEC26 14.50 C 0.00 0.00 0.00 11.06 +0.77 46 0 326 0
30DEC26 15.00 C 0.00 0.00 0.00 10.62 +0.75 48 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 10.24 +0.79 52 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 9.76 +0.80 50 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 9.37 +0.81 51 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 8.99 +0.77 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.57 +0.76 52 0 130 0
30DEC26 18.00 C 0.00 0.00 0.00 8.20 +0.75 52 0 1,744 0
30DEC26 18.50 C 0.00 0.00 0.00 7.83 +0.70 52 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 7.47 +0.67 52 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 7.09 +0.49 51 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 6.77 +0.72 52 0 374 0
30DEC26 21.00 C 0.00 0.00 0.00 6.14 +0.66 52 0 44 0
30DEC26 22.00 C 0.00 0.00 0.00 5.59 +0.66 52 0 221 0
30DEC26 23.00 C 0.00 0.00 0.00 5.06 +0.68 53 0 247 0
30DEC26 24.00 C 0.00 0.00 0.00 4.60 +0.47 53 0 936 0
30DEC26 25.00 C 0.00 0.00 0.00 4.16 +0.54 53 0 66 0
30DEC26 26.00 C 3.63 3.63 3.63 3.96 +0.69 56 1 334 +1
30DEC26 27.00 C 3.33 3.33 3.30 3.39 +0.43 54 60 880 +17
30DEC26 28.00 C 0.00 0.00 0.00 3.10 +0.44 54 0 48 0
30DEC26 29.00 C 0.00 0.00 0.00 2.80 +0.41 55 0 147 0
30DEC26 30.00 C 2.36 2.64 2.36 2.55 +0.42 55 54 184 +34
30DEC26 31.00 C 0.00 0.00 0.00 2.29 +0.40 55 0 0 0
30DEC26 32.00 C 1.94 2.14 1.94 2.11 +0.41 56 119 1,081 0
30DEC26 33.00 C 0.00 0.00 0.00 1.92 +0.42 56 0 241 0
30DEC26 34.00 C 0.00 0.00 0.00 1.72 +0.38 56 0 350 0
30DEC26 35.00 C 0.00 0.00 0.00 1.53 +0.33 56 0 141 0
30DEC26 36.00 C 1.54 1.54 1.54 1.39 +0.34 56 1 403 +1
30MAR27 6.50 C 0.00 0.00 0.00 18.98 +0.93 0 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 18.74 +0.89 74 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 18.49 +0.93 71 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 18.24 +0.90 68 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 17.99 +0.83 64 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 17.74 +0.82 60 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 17.49 +0.91 0 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 17.24 +0.92 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 16.99 +0.94 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 16.74 +0.89 0 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 16.65 +1.12 79 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 16.25 +0.76 56 0 210 0
30MAR27 9.50 C 0.00 0.00 0.00 16.13 +1.05 73 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 15.75 +0.80 51 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 15.50 +0.87 49 0 48 0
30MAR27 10.50 C 0.00 0.00 0.00 15.01 +0.94 51 0 4 0
30MAR27 11.00 C 0.00 0.00 0.00 14.61 +1.03 60 0 55 0
30MAR27 11.50 C 0.00 0.00 0.00 14.01 +0.87 44 0 12,201 0
30MAR27 12.00 C 0.00 0.00 0.00 13.52 +0.82 44 0 173 0
30MAR27 12.50 C 12.76 12.76 12.76 13.07 +0.81 48 30 208 +30
30MAR27 13.00 C 0.00 0.00 0.00 12.62 +0.79 49 0 668 0
30MAR27 13.50 C 0.00 0.00 0.00 12.18 +0.78 49 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 11.75 +0.79 49 0 483 0
30MAR27 14.50 C 0.00 0.00 0.00 11.32 +0.80 49 0 132 0
30MAR27 15.00 C 0.00 0.00 0.00 10.97 +0.85 51 0 23 0
30MAR27 15.50 C 0.00 0.00 0.00 10.56 +0.73 51 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 10.16 +0.71 51 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 9.77 +0.62 51 0 43 0
30MAR27 17.00 C 0.00 0.00 0.00 9.42 +0.70 51 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 9.02 +0.79 51 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 8.67 +0.81 50 0 87 0
30MAR27 18.50 C 8.22 8.22 8.22 8.32 +0.81 50 1 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 8.10 +0.93 52 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 7.71 +0.83 51 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 7.33 +0.76 50 0 91 0
30MAR27 21.00 C 0.00 0.00 0.00 6.84 +0.69 52 0 44 0
30MAR27 22.00 C 0.00 0.00 0.00 6.19 +0.63 50 0 90 0
30MAR27 23.00 C 0.00 0.00 0.00 5.70 +0.50 51 0 61 0
30MAR27 24.00 C 0.00 0.00 0.00 5.30 +0.68 51 0 34 0
30MAR27 25.00 C 4.97 4.97 4.97 4.76 +0.45 50 1 50 0
30MAR27 26.00 C 0.00 0.00 0.00 4.42 +0.49 51 0 89 0
30MAR27 27.00 C 0.00 0.00 0.00 4.07 +0.42 51 0 112 0
30MAR27 28.00 C 3.72 3.72 3.72 3.76 +0.54 52 33 128 +27
30MAR27 29.00 C 3.50 3.50 3.48 3.48 +0.42 52 66 33 +33
30MAR27 30.00 C 0.00 0.00 0.00 3.22 +0.41 53 0 105 0
30MAR27 31.00 C 0.00 0.00 0.00 2.96 +0.39 53 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.71 +0.38 52 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.46 +0.32 52 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.26 +0.31 52 0 168 0
30MAR27 35.00 C 0.00 0.00 0.00 2.07 +0.31 52 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.88 +0.26 52 0 346 0
29JUN27 15.00 C 11.23 11.23 11.23 11.33 +0.76 51 30 750 +30
29JUN27 15.50 C 0.00 0.00 0.00 10.91 +0.76 50 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 10.53 +0.75 50 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 10.17 +0.74 50 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 9.81 +0.73 50 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 9.46 +0.75 50 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.12 +0.75 50 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 8.80 +0.61 50 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.48 +0.60 50 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 8.17 +0.56 49 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.87 +0.68 49 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 7.31 +0.67 49 0 63 0
29JUN27 22.00 C 0.00 0.00 0.00 6.80 +0.61 50 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 6.34 +0.61 50 0 156 0
29JUN27 24.00 C 0.00 0.00 0.00 5.88 +0.56 50 0 450 0
29JUN27 25.00 C 5.39 5.39 5.39 5.47 +0.52 50 5 600 0
29JUN27 26.00 C 0.00 0.00 0.00 5.10 +0.50 50 0 560 0
29JUN27 27.00 C 0.00 0.00 0.00 4.78 +0.49 51 0 250 0
29JUN27 28.00 C 0.00 0.00 0.00 4.46 +0.46 51 0 50 0
29JUN27 29.00 C 0.00 0.00 0.00 4.14 +0.41 51 0 91 0
29JUN27 30.00 C 0.00 0.00 0.00 3.88 +0.44 51 0 45 0
29JUN27 31.00 C 0.00 0.00 0.00 3.59 +0.39 52 0 63 0
29JUN27 32.00 C 0.00 0.00 0.00 3.35 +0.39 51 0 60 0
29JUN27 33.00 C 0.00 0.00 0.00 3.11 +0.39 51 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 2.87 +0.33 51 0 35 0
29JUN27 35.00 C 0.00 0.00 0.00 2.67 +0.31 51 0 65 0
29JUN27 36.00 C 0.00 0.00 0.00 2.48 +0.31 51 0 26 0
TOTAL CALL 4,965 193,143 +1,309
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 281 0 102 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 273 0 254 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 266 0 668 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 259 0 391 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 252 0 389 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 245 0 3,113 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 239 0 410 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 233 0 622 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 227 0 1,231 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 221 0 987 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 216 0 6,131 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 210 0 3,304 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 205 0 544 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 200 0 399 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 195 0 975 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 185 0 2,447 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 176 0 6,896 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 167 0 874 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 159 0 6,884 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 151 0 1,065 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 143 0 2,175 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 136 0 290 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 128 0 242 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 122 0 264 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 115 0 2,115 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 109 0 310 0
29JUN26 16.00 P 0.02 0.02 0.02 0.01 0.00 102 5 53 -5
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 96 0 185 0
29JUN26 17.00 P 0.01 0.01 0.01 0.01 0.00 90 1 682 0
29JUN26 17.50 P 0.01 0.01 0.01 0.01 0.00 84 14 348 -14
29JUN26 18.00 P 0.01 0.01 0.01 0.01 -0.01 78 8 1,926 -8
29JUN26 18.50 P 0.00 0.00 0.00 0.01 -0.02 73 2 386 0
29JUN26 19.00 P 0.04 0.04 0.02 0.02 -0.02 74 160 1,286 +27
29JUN26 19.50 P 0.04 0.04 0.04 0.03 -0.04 72 33 1,670 +28
29JUN26 20.00 P 0.10 0.10 0.05 0.05 -0.05 73 59 1,755 +27
29JUN26 21.00 P 0.13 0.13 0.10 0.11 -0.11 72 68 2,789 -1
29JUN26 22.00 P 0.33 0.33 0.19 0.22 -0.18 71 76 2,300 +33
29JUN26 23.00 P 0.63 0.63 0.33 0.41 -0.27 70 162 1,936 +54
29JUN26 24.00 P 0.95 0.95 0.60 0.69 -0.39 69 216 2,299 +104
29JUN26 25.00 P 1.33 1.35 0.97 1.10 -0.54 69 246 1,503 +57
29JUN26 26.00 P 1.77 1.77 1.48 1.71 -0.60 74 194 1,255 +146
29JUN26 27.00 P 2.10 2.10 2.10 2.29 -0.83 71 100 359 0
29JUN26 28.00 P 0.00 0.00 0.00 3.12 -0.79 76 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 3.96 -0.74 79 0 8 0
29JUN26 30.00 P 0.00 0.00 0.00 4.86 -0.88 83 0 171 0
29JUN26 31.00 P 0.00 0.00 0.00 5.79 -0.86 88 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.72 -1.05 90 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.60 -1.01 80 0 1 0
29JUN26 34.00 P 0.00 0.00 0.00 8.65 -0.98 97 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.55 -1.03 78 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.60 -1.01 101 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 144 0 72 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 141 0 68 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 137 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 133 0 60 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 130 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 123 0 171 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 120 0 36 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 117 0 145 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 114 0 91 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 111 0 510 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 109 0 250 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 106 0 404 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 101 0 204 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 96 0 559 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 91 0 465 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 86 0 263 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 82 0 417 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 78 0 148 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 74 0 194 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 70 0 598 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 -0.01 66 0 255 0
30JUL26 15.00 P 0.04 0.04 0.04 0.01 -0.02 63 5 136 -5
30JUL26 15.50 P 0.00 0.00 0.00 0.02 -0.02 65 0 146 0
30JUL26 16.00 P 0.07 0.07 0.07 0.03 -0.02 64 5 163 0
30JUL26 16.50 P 0.00 0.00 0.00 0.04 -0.03 63 0 60 0
30JUL26 17.00 P 0.10 0.10 0.10 0.05 -0.05 61 6 85 +4
30JUL26 17.50 P 0.00 0.00 0.00 0.07 -0.07 61 0 123 0
30JUL26 18.00 P 0.16 0.16 0.15 0.10 -0.08 62 3 170 +2
30JUL26 18.50 P 0.00 0.00 0.00 0.14 -0.10 62 0 153 0
30JUL26 19.00 P 0.31 0.31 0.23 0.18 -0.14 61 107 1,136 +101
30JUL26 19.50 P 0.28 0.28 0.25 0.24 -0.15 62 4 60 +3
30JUL26 20.00 P 0.42 0.42 0.30 0.31 -0.18 62 63 365 +33
30JUL26 21.00 P 0.58 0.58 0.50 0.50 -0.22 62 44 545 +17
30JUL26 22.00 P 0.95 0.95 0.69 0.72 -0.30 61 59 707 +8
30JUL26 23.00 P 1.39 1.39 1.01 1.03 -0.38 61 80 920 +24
30JUL26 24.00 P 1.82 1.82 1.31 1.40 -0.50 60 96 720 +12
30JUL26 25.00 P 2.14 2.14 1.75 1.95 -0.53 63 74 1,277 +49
30JUL26 26.00 P 2.31 2.31 2.31 2.46 -0.56 62 2 699 +2
30JUL26 27.00 P 3.15 3.15 3.15 3.13 -0.73 64 2 167 +1
30JUL26 28.00 P 0.00 0.00 0.00 3.80 -0.68 64 0 103 0
30JUL26 29.00 P 0.00 0.00 0.00 4.57 -0.79 65 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 5.38 -0.83 66 0 87 0
30JUL26 31.00 P 0.00 0.00 0.00 6.24 -0.84 68 0 30 0
30JUL26 32.00 P 0.00 0.00 0.00 7.10 -0.88 69 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 8.04 -0.86 72 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.93 -0.91 72 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.88 -0.90 75 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 10.78 -0.92 73 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 95 0 2 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 92 0 2 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 88 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 86 0 63 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 83 0 160 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 81 0 202 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 77 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 73 0 71 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 70 0 202 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 66 0 292 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 -0.01 63 0 417 0
28AUG26 13.00 P 0.07 0.07 0.07 0.01 -0.02 59 1 319 +1
28AUG26 13.50 P 0.00 0.00 0.00 0.02 -0.02 61 0 382 0
28AUG26 14.00 P 0.00 0.00 0.00 0.03 -0.03 61 0 189 0
28AUG26 14.50 P 0.00 0.00 0.00 0.04 -0.04 61 0 171 0
28AUG26 15.00 P 0.00 0.00 0.00 0.06 -0.05 61 0 230 0
28AUG26 15.50 P 0.00 0.00 0.00 0.08 -0.06 61 0 1,136 0
28AUG26 16.00 P 0.00 0.00 0.00 0.11 -0.07 61 0 245 0
28AUG26 16.50 P 0.00 0.00 0.00 0.14 -0.10 60 0 402 0
28AUG26 17.00 P 0.25 0.25 0.25 0.18 -0.12 60 1 1,163 +1
28AUG26 17.50 P 0.33 0.33 0.33 0.24 -0.14 61 70 162 -70
28AUG26 18.00 P 0.00 0.00 0.00 0.30 -0.16 61 0 1,851 0
28AUG26 18.50 P 0.00 0.00 0.00 0.38 -0.15 61 0 717 0
28AUG26 19.00 P 0.00 0.00 0.00 0.46 -0.18 61 0 567 0
28AUG26 19.50 P 0.00 0.00 0.00 0.56 -0.21 61 0 479 0
28AUG26 20.00 P 0.70 0.70 0.70 0.66 -0.24 60 1 525 +1
28AUG26 21.00 P 0.94 0.94 0.87 0.91 -0.31 60 4 618 +1
28AUG26 22.00 P 1.44 1.44 1.22 1.23 -0.37 60 45 1,565 +44
28AUG26 23.00 P 1.74 1.74 1.69 1.63 -0.41 60 56 919 +56
28AUG26 24.00 P 2.49 2.49 2.21 2.08 -0.45 60 59 690 +29
28AUG26 25.00 P 2.98 2.98 2.47 2.64 -0.50 62 140 589 +68
28AUG26 26.00 P 3.43 3.43 3.21 3.19 -0.60 61 102 726 +48
28AUG26 27.00 P 0.00 0.00 0.00 3.78 -0.76 60 0 380 0
28AUG26 28.00 P 4.58 4.58 4.58 4.56 -0.59 63 30 234 +24
28AUG26 29.00 P 0.00 0.00 0.00 5.28 -0.81 63 0 153 0
28AUG26 30.00 P 0.00 0.00 0.00 6.09 -0.74 65 0 250 0
28AUG26 31.00 P 0.00 0.00 0.00 6.91 -0.81 65 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 7.74 -0.87 66 0 19 0
28AUG26 33.00 P 0.00 0.00 0.00 8.64 -0.85 68 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.40 -0.99 65 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 10.43 -0.94 70 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.42 -0.78 73 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 98 0 94 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 95 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 93 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 90 0 197 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 88 0 816 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 86 0 1,816 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 83 0 811 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 81 0 346 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 79 0 772 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 77 0 1,020 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 75 0 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 73 0 722 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 71 0 702 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 3,361 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 68 0 683 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 3,471 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 9,600 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 -0.01 58 0 8,163 0
29SEP26 12.00 P 0.10 0.10 0.10 0.02 -0.01 60 10 629 0
29SEP26 12.50 P 0.00 0.00 0.00 0.03 -0.01 60 0 475 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 -0.02 60 0 1,988 0
29SEP26 13.50 P 0.00 0.00 0.00 0.05 -0.03 59 0 290 0
29SEP26 14.00 P 0.00 0.00 0.00 0.07 -0.03 59 0 432 0
29SEP26 14.50 P 0.00 0.00 0.00 0.09 -0.04 58 0 112 0
29SEP26 15.00 P 0.00 0.00 0.00 0.12 -0.06 58 0 2,464 0
29SEP26 15.50 P 0.00 0.00 0.00 0.15 -0.07 58 0 387 0
29SEP26 16.00 P 0.34 0.34 0.29 0.19 -0.09 57 51 119 -1
29SEP26 16.50 P 0.33 0.33 0.33 0.24 -0.11 57 70 51 -70
29SEP26 17.00 P 0.00 0.00 0.00 0.31 -0.13 58 0 180 0
29SEP26 17.50 P 0.46 0.46 0.46 0.37 -0.15 57 1 270 0
29SEP26 18.00 P 0.57 0.57 0.57 0.46 -0.16 58 1 1,661 0
29SEP26 18.50 P 0.00 0.00 0.00 0.55 -0.17 58 0 309 0
29SEP26 19.00 P 0.00 0.00 0.00 0.66 -0.20 58 0 535 0
29SEP26 19.50 P 0.00 0.00 0.00 0.76 -0.23 57 0 188 0
29SEP26 20.00 P 0.89 0.89 0.89 0.89 -0.24 57 1 512 0
29SEP26 21.00 P 1.22 1.22 1.19 1.21 -0.26 58 60 732 0
29SEP26 22.00 P 1.79 1.79 1.45 1.57 -0.32 58 218 1,454 +28
29SEP26 23.00 P 2.25 2.25 1.83 1.99 -0.39 58 128 769 +55
29SEP26 24.00 P 2.83 2.83 2.41 2.48 -0.36 59 143 845 +48
29SEP26 25.00 P 3.10 3.10 2.94 2.95 -0.51 58 115 1,031 +113
29SEP26 26.00 P 0.00 0.00 0.00 3.54 -0.57 58 0 900 0
29SEP26 27.00 P 4.30 4.30 4.30 4.19 -0.65 59 2 375 +2
29SEP26 28.00 P 0.00 0.00 0.00 4.87 -0.60 59 0 2,024 0
29SEP26 29.00 P 0.00 0.00 0.00 5.65 -0.67 61 0 95 0
29SEP26 30.00 P 0.00 0.00 0.00 6.38 -0.68 60 0 190 0
29SEP26 31.00 P 0.00 0.00 0.00 7.18 -0.85 61 0 80 0
29SEP26 32.00 P 0.00 0.00 0.00 8.03 -0.77 62 0 8 0
29SEP26 33.00 P 0.00 0.00 0.00 8.78 -0.93 61 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.63 -0.88 61 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.67 -0.74 65 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.58 -0.74 67 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 72 0 182 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 70 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 68 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 66 0 156 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 64 0 3,324 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 63 0 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 61 0 121 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 58 0 329 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 268 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 221 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 254 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.02 0.00 55 0 165 0
30DEC26 10.00 P 0.00 0.00 0.00 0.03 0.00 57 0 304 0
30DEC26 10.50 P 0.00 0.00 0.00 0.04 0.00 56 0 429 0
30DEC26 11.00 P 0.00 0.00 0.00 0.05 -0.01 56 0 351 0
30DEC26 11.50 P 0.00 0.00 0.00 0.07 -0.01 56 0 320 0
30DEC26 12.00 P 0.00 0.00 0.00 0.09 -0.02 56 0 3,590 0
30DEC26 12.50 P 0.00 0.00 0.00 0.12 -0.02 55 0 365 0
30DEC26 13.00 P 0.28 0.28 0.27 0.15 -0.03 55 50 628 0
30DEC26 13.50 P 0.00 0.00 0.00 0.20 -0.02 56 0 204 0
30DEC26 14.00 P 0.00 0.00 0.00 0.24 -0.04 55 0 182 0
30DEC26 14.50 P 0.00 0.00 0.00 0.30 -0.04 55 0 170 0
30DEC26 15.00 P 0.44 0.44 0.44 0.37 -0.04 56 2 103 0
30DEC26 15.50 P 0.00 0.00 0.00 0.44 -0.06 56 0 905 0
30DEC26 16.00 P 0.55 0.55 0.55 0.53 -0.06 56 30 265 0
30DEC26 16.50 P 0.00 0.00 0.00 0.62 -0.08 56 0 126 0
30DEC26 17.00 P 0.00 0.00 0.00 0.72 -0.10 56 0 73 0
30DEC26 17.50 P 0.00 0.00 0.00 0.84 -0.10 56 0 51 0
30DEC26 18.00 P 0.00 0.00 0.00 0.94 -0.13 55 0 73 0
30DEC26 18.50 P 0.00 0.00 0.00 1.05 -0.16 55 0 99 0
30DEC26 19.00 P 1.37 1.37 1.37 1.22 -0.14 55 30 157 +30
30DEC26 19.50 P 1.53 1.53 1.53 1.33 -0.19 54 30 150 +30
30DEC26 20.00 P 0.00 0.00 0.00 1.49 -0.20 54 0 105 0
30DEC26 21.00 P 0.00 0.00 0.00 1.85 -0.25 54 0 174 0
30DEC26 22.00 P 0.00 0.00 0.00 2.26 -0.32 54 0 256 0
30DEC26 23.00 P 2.83 2.83 2.83 2.69 -0.39 54 30 340 +23
30DEC26 24.00 P 3.04 3.21 3.04 3.18 -0.43 54 61 387 +30
30DEC26 25.00 P 3.96 3.96 3.65 3.73 -0.48 54 45 396 +13
30DEC26 26.00 P 0.00 0.00 0.00 4.32 -0.50 54 0 301 0
30DEC26 27.00 P 0.00 0.00 0.00 4.96 -0.57 55 0 385 0
30DEC26 28.00 P 0.00 0.00 0.00 5.64 -0.66 55 0 378 0
30DEC26 29.00 P 6.54 6.54 6.54 6.36 -0.55 55 60 318 +60
30DEC26 30.00 P 0.00 0.00 0.00 7.13 -0.58 56 0 143 0
30DEC26 31.00 P 0.00 0.00 0.00 7.91 -0.59 57 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.70 -0.57 57 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.53 -0.75 58 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.38 -0.77 59 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.21 -0.82 59 0 0 0
30DEC26 36.00 P 12.30 12.30 12.30 12.08 -0.82 59 1 1 +1
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 60 0 108 0
30MAR27 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 269 0
30MAR27 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 287 0
30MAR27 7.25 P 0.00 0.00 0.00 0.01 0.00 55 0 96 0
30MAR27 7.50 P 0.00 0.00 0.00 0.01 0.00 53 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 51 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 49 0 11 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 25 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 -0.02 47 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.02 -0.02 50 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.03 -0.02 51 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.04 -0.02 52 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.05 -0.02 52 0 50 0
30MAR27 10.00 P 0.00 0.00 0.00 0.06 -0.02 53 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 0.08 -0.02 52 0 233 0
30MAR27 11.00 P 0.00 0.00 0.00 0.10 -0.03 52 0 132 0
30MAR27 11.50 P 0.00 0.00 0.00 0.13 -0.04 52 0 132 0
30MAR27 12.00 P 0.00 0.00 0.00 0.16 -0.05 52 0 136 0
30MAR27 12.50 P 0.00 0.00 0.00 0.21 -0.05 52 0 283 0
30MAR27 13.00 P 0.00 0.00 0.00 0.26 -0.07 52 0 342 0
30MAR27 13.50 P 0.00 0.00 0.00 0.32 -0.07 52 0 310 0
30MAR27 14.00 P 0.00 0.00 0.00 0.39 -0.08 52 0 290 0
30MAR27 14.50 P 0.00 0.00 0.00 0.46 -0.11 52 0 227 0
30MAR27 15.00 P 0.00 0.00 0.00 0.55 -0.11 52 0 60 0
30MAR27 15.50 P 0.00 0.00 0.00 0.64 -0.13 52 0 1 0
30MAR27 16.00 P 0.85 0.85 0.85 0.74 -0.15 52 3 38 0
30MAR27 16.50 P 0.00 0.00 0.00 0.86 -0.15 52 0 112 0
30MAR27 17.00 P 0.00 0.00 0.00 0.98 -0.18 52 0 120 0
30MAR27 17.50 P 0.00 0.00 0.00 1.11 -0.20 52 0 45 0
30MAR27 18.00 P 1.30 1.30 1.30 1.26 -0.21 52 1 119 +1
30MAR27 18.50 P 1.47 1.47 1.47 1.41 -0.22 52 1 3,111 +1
30MAR27 19.00 P 0.00 0.00 0.00 1.57 -0.23 52 0 6,112 0
30MAR27 19.50 P 0.00 0.00 0.00 1.73 -0.26 52 0 90 0
30MAR27 20.00 P 2.00 2.00 2.00 1.89 -0.29 51 30 61 0
30MAR27 21.00 P 0.00 0.00 0.00 2.27 -0.34 51 0 226 0
30MAR27 22.00 P 0.00 0.00 0.00 2.71 -0.36 51 0 95 0
30MAR27 23.00 P 0.00 0.00 0.00 3.18 -0.41 51 0 180 0
30MAR27 24.00 P 0.00 0.00 0.00 3.71 -0.47 52 0 294 0
30MAR27 25.00 P 4.50 4.50 4.17 4.28 -0.50 52 90 400 +90
30MAR27 26.00 P 0.00 0.00 0.00 4.88 -0.53 52 0 531 0
30MAR27 27.00 P 0.00 0.00 0.00 5.52 -0.57 52 0 180 0
30MAR27 28.00 P 5.98 5.98 5.98 6.19 -0.59 53 60 240 +60
30MAR27 29.00 P 0.00 0.00 0.00 6.89 -0.64 53 0 228 0
30MAR27 30.00 P 0.00 0.00 0.00 7.62 -0.56 53 0 154 0
30MAR27 31.00 P 0.00 0.00 0.00 8.30 -0.61 53 0 60 0
30MAR27 32.00 P 0.00 0.00 0.00 9.19 -0.52 54 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.99 -0.54 55 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.80 -0.63 55 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.65 -0.53 56 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.39 -0.66 55 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.76 -0.15 51 0 242 0
29JUN27 15.50 P 0.96 0.96 0.93 0.88 -0.16 51 4 51 +4
29JUN27 16.00 P 0.00 0.00 0.00 1.01 -0.17 51 0 3 0
29JUN27 16.50 P 0.00 0.00 0.00 1.13 -0.19 51 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.28 -0.18 51 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.43 -0.19 51 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.58 -0.21 51 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.74 -0.23 51 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.88 -0.27 50 0 36 0
29JUN27 19.50 P 0.00 0.00 0.00 2.06 -0.29 50 0 3 0
29JUN27 20.00 P 0.00 0.00 0.00 2.25 -0.31 50 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.71 -0.29 51 0 197 0
29JUN27 22.00 P 0.00 0.00 0.00 3.16 -0.33 51 0 161 0
29JUN27 23.00 P 0.00 0.00 0.00 3.61 -0.41 50 0 290 0
29JUN27 24.00 P 0.00 0.00 0.00 4.13 -0.46 50 0 540 0
29JUN27 25.00 P 0.00 0.00 0.00 4.70 -0.50 50 0 600 0
29JUN27 26.00 P 0.00 0.00 0.00 5.32 -0.52 51 0 620 0
29JUN27 27.00 P 0.00 0.00 0.00 5.98 -0.54 51 0 340 0
29JUN27 28.00 P 0.00 0.00 0.00 6.66 -0.56 52 0 208 0
29JUN27 29.00 P 7.76 7.76 7.76 7.36 -0.63 52 30 108 +30
29JUN27 30.00 P 0.00 0.00 0.00 8.10 -0.65 52 0 60 0
29JUN27 31.00 P 0.00 0.00 0.00 8.84 -0.64 53 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.53 -0.74 52 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.33 -0.75 52 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.21 -0.70 54 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.02 -0.72 54 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.85 -0.73 54 0 0 0
TOTAL PUT 3,761 188,086 +1,450
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$ 16.65
29JUN26 10.50 C 0.00 0.00 0.00 6.16 -0.66 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.66 -0.68 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.16 -0.66 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.66 -0.67 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.16 -0.68 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.66 -0.68 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.16 -0.68 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.67 -0.67 41 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.17 -0.61 34 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.69 -0.59 35 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.23 -0.57 33 0 0 0
29JUN26 16.00 C 0.71 0.71 0.71 0.81 -0.54 31 2 2 +2
29JUN26 16.50 C 0.37 0.46 0.37 0.50 -0.46 32 75 97 +75
29JUN26 17.00 C 0.23 0.27 0.23 0.28 -0.33 33 60 78 0
29JUN26 17.50 C 0.17 0.17 0.11 0.14 -0.22 33 250 441 +50
29JUN26 18.00 C 0.09 0.09 0.05 0.07 -0.13 35 133 672 +71
29JUN26 18.50 C 0.00 0.00 0.00 0.03 -0.07 35 0 1,039 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 -0.04 34 0 1,293 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 1,259 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3,876 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2,899 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 65 0 3,457 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,170 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 82 0 475 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1,624 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 97 0 162 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 104 0 165 0
29JUN26 28.00 C 0.03 0.03 0.02 0.01 0.00 111 151 412 -20
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 117 0 183 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 123 0 10 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 129 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.71 -0.71 36 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.23 -0.70 36 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.77 -0.68 36 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.33 -0.64 36 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.92 -0.52 36 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.54 -0.52 35 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.18 -0.47 34 0 0 0
30JUL26 16.50 C 0.80 0.88 0.80 0.91 -0.42 35 189 219 +189
30JUL26 17.00 C 0.66 0.66 0.66 0.68 -0.33 35 16 72 -5
30JUL26 17.50 C 0.43 0.44 0.42 0.50 -0.29 35 121 188 -40
30JUL26 18.00 C 0.30 0.32 0.30 0.36 -0.23 35 86 270 -60
30JUL26 18.50 C 0.21 0.22 0.21 0.26 -0.18 36 60 438 +60
30JUL26 19.00 C 0.19 0.19 0.15 0.18 -0.14 36 107 515 +81
30JUL26 19.50 C 0.16 0.16 0.13 0.12 -0.10 36 140 331 +140
30JUL26 20.00 C 0.10 0.10 0.09 0.08 -0.07 36 40 569 -20
30JUL26 21.00 C 0.00 0.00 0.00 0.04 -0.03 37 0 575 0
30JUL26 22.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 607 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 200 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 195 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 97 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 64 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 73 0 6 0
28AUG26 13.00 C 0.00 0.00 0.00 3.71 -0.73 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.26 -0.69 28 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.94 -0.56 39 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.55 -0.59 39 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.18 -0.50 39 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.90 -0.41 41 0 0 0
28AUG26 16.00 C 1.39 1.41 1.39 1.50 -0.47 37 90 90 +90
28AUG26 16.50 C 1.15 1.19 1.15 1.24 -0.40 37 132 180 +120
28AUG26 17.00 C 0.92 0.92 0.92 1.02 -0.35 38 30 405 +30
28AUG26 17.50 C 0.00 0.00 0.00 0.83 -0.31 38 0 373 0
28AUG26 18.00 C 0.00 0.00 0.00 0.67 -0.26 38 0 453 0
28AUG26 18.50 C 0.53 0.53 0.53 0.53 -0.23 38 1 345 -1
28AUG26 19.00 C 0.00 0.00 0.00 0.42 -0.20 38 0 350 0
28AUG26 19.50 C 0.00 0.00 0.00 0.34 -0.16 39 0 120 0
28AUG26 20.00 C 0.00 0.00 0.00 0.27 -0.14 39 0 142 0
28AUG26 21.00 C 0.00 0.00 0.00 0.16 -0.09 39 0 332 0
28AUG26 22.00 C 0.00 0.00 0.00 0.09 -0.06 39 0 166 0
28AUG26 23.00 C 0.00 0.00 0.00 0.05 -0.04 39 0 280 0
28AUG26 24.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 28 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 80 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.66 -0.80 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.19 -0.79 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.75 -0.76 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.31 -0.75 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.99 -0.63 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.61 -0.60 38 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 2.26 -0.55 39 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.99 -0.38 40 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.62 -0.43 38 0 8 0
29SEP26 16.50 C 0.00 0.00 0.00 1.37 -0.41 38 0 72 0
29SEP26 17.00 C 0.00 0.00 0.00 1.15 -0.37 38 0 492 0
29SEP26 17.50 C 0.00 0.00 0.00 0.96 -0.33 38 0 75 0
29SEP26 18.00 C 0.00 0.00 0.00 0.80 -0.29 38 0 152 0
29SEP26 18.50 C 0.00 0.00 0.00 0.67 -0.24 39 0 668 0
29SEP26 19.00 C 0.00 0.00 0.00 0.55 -0.20 39 0 194 0
29SEP26 19.50 C 0.00 0.00 0.00 0.45 -0.17 39 0 393 0
29SEP26 20.00 C 0.00 0.00 0.00 0.36 -0.15 39 0 1,068 0
29SEP26 21.00 C 0.00 0.00 0.00 0.23 -0.11 39 0 8,906 0
29SEP26 22.00 C 0.20 0.20 0.20 0.15 -0.07 39 30 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.09 -0.05 39 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.06 -0.03 39 0 150 0
29SEP26 25.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 6,062 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 67 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 7 0
30DEC26 12.50 C 0.00 0.00 0.00 4.34 -0.76 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.95 -0.74 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.57 -0.70 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.22 -0.66 37 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.93 -0.59 38 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.63 -0.54 38 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.35 -0.51 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.10 -0.47 39 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 1.92 -0.39 40 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 1.64 -0.36 38 0 31 0
30DEC26 17.50 C 0.00 0.00 0.00 1.46 -0.34 38 0 14 0
30DEC26 18.00 C 1.25 1.26 1.25 1.30 -0.31 39 39 41 +39
30DEC26 18.50 C 1.11 1.13 1.11 1.16 -0.30 39 22 52 +22
30DEC26 19.00 C 0.00 0.00 0.00 1.02 -0.27 39 0 31 0
30DEC26 19.50 C 0.94 0.94 0.94 0.90 -0.25 39 2 80 0
30DEC26 20.00 C 0.79 0.79 0.79 0.79 -0.21 39 21 117 +21
30DEC26 21.00 C 0.00 0.00 0.00 0.60 -0.18 39 0 3,063 0
30DEC26 22.00 C 0.00 0.00 0.00 0.46 -0.15 39 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.34 -0.13 39 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.26 -0.09 39 0 21 0
30DEC26 25.00 C 0.28 0.28 0.28 0.19 -0.08 39 75 86 +69
30DEC26 26.00 C 0.00 0.00 0.00 0.14 -0.06 39 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.11 -0.04 39 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.08 -0.04 39 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.06 -0.03 39 0 47 0
30DEC26 30.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 3 0
30MAR27 13.00 C 0.00 0.00 0.00 4.26 -0.67 39 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.92 -0.63 39 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.61 -0.60 39 0 105 0
30MAR27 14.50 C 0.00 0.00 0.00 3.30 -0.58 39 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.02 -0.56 39 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.76 -0.53 39 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.52 -0.50 39 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.29 -0.48 39 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.09 -0.44 39 0 14 0
30MAR27 17.50 C 0.00 0.00 0.00 1.92 -0.40 39 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.75 -0.37 39 0 3,302 0
30MAR27 18.50 C 0.00 0.00 0.00 1.59 -0.32 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.45 -0.30 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.32 -0.28 39 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 1.19 -0.27 39 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 0.97 -0.23 39 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 0.79 -0.20 39 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 0.63 -0.19 39 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.52 -0.14 39 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.42 -0.13 39 0 56 0
30MAR27 26.00 C 0.00 0.00 0.00 0.34 -0.10 39 0 13 0
30MAR27 27.00 C 0.00 0.00 0.00 0.27 -0.10 39 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.22 -0.08 39 0 61 0
30MAR27 29.00 C 0.00 0.00 0.00 0.18 -0.06 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.14 -0.06 39 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.11 -0.05 39 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.09 -0.04 39 0 46 0
29JUN27 13.00 C 0.00 0.00 0.00 4.61 -0.54 40 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.24 -0.57 39 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.92 -0.56 39 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.61 -0.56 38 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.35 -0.53 38 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.09 -0.57 38 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.86 -0.53 38 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.65 -0.44 38 0 2 0
29JUN27 17.00 C 2.44 2.44 2.44 2.44 -0.47 38 4 16 +4
29JUN27 17.50 C 0.00 0.00 0.00 2.25 -0.45 38 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.08 -0.42 38 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.96 -0.36 39 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.81 -0.37 39 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.68 -0.29 39 0 0 0
29JUN27 20.00 C 1.55 1.55 1.55 1.55 -0.28 39 1 0 -1
29JUN27 21.00 C 0.00 0.00 0.00 1.32 -0.26 39 0 10 0
29JUN27 22.00 C 0.00 0.00 0.00 1.08 -0.28 39 0 100 0
29JUN27 23.00 C 0.00 0.00 0.00 0.94 -0.22 39 0 20 0
29JUN27 24.00 C 0.00 0.00 0.00 0.79 -0.20 39 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.67 -0.17 39 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.56 -0.16 39 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.48 -0.13 39 0 19 0
TOTAL CALL 1,877 57,882 +916
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 107 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 97 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 88 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 79 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 70 0 173 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 94 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 489 0
29JUN26 15.00 P 0.04 0.05 0.04 0.03 +0.02 36 22 790 +20
29JUN26 15.50 P 0.08 0.14 0.08 0.07 +0.04 34 158 602 -142
29JUN26 16.00 P 0.16 0.29 0.16 0.18 +0.11 35 895 2,632 -321
29JUN26 16.50 P 0.23 0.52 0.23 0.36 +0.19 35 356 947 +94
29JUN26 17.00 P 0.56 0.85 0.56 0.64 +0.31 35 123 4,019 -58
29JUN26 17.50 P 1.04 1.15 1.04 1.01 +0.43 37 66 951 +9
29JUN26 18.00 P 0.00 0.00 0.00 1.40 +0.48 34 0 1,156 0
29JUN26 18.50 P 0.00 0.00 0.00 1.87 +0.55 35 0 883 0
29JUN26 19.00 P 0.00 0.00 0.00 2.35 +0.58 0 0 8,676 0
29JUN26 19.50 P 3.08 3.08 3.08 2.94 +0.69 64 10 1,200 -10
29JUN26 20.00 P 3.60 3.60 3.56 3.45 +0.71 73 40 3,136 -30
29JUN26 21.00 P 0.00 0.00 0.00 4.48 +0.74 93 0 802 -821
29JUN26 22.00 P 0.00 0.00 0.00 5.51 +0.77 111 0 200 -53
29JUN26 23.00 P 0.00 0.00 0.00 6.51 +0.77 124 0 212 0
29JUN26 24.00 P 0.00 0.00 0.00 7.49 +0.75 131 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 8.50 +0.76 144 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.51 +0.77 156 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.49 +0.75 162 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.50 +0.76 173 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.45 +0.69 169 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.45 +0.71 177 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 14.49 +0.75 195 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 15.45 +0.71 193 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
30JUL26 13.50 P 0.04 0.04 0.04 0.04 +0.02 37 1,000 1,000 +1,000
30JUL26 14.00 P 0.00 0.00 0.00 0.07 +0.03 36 0 73 0
30JUL26 14.50 P 0.13 0.17 0.13 0.13 +0.05 36 85 210 +75
30JUL26 15.00 P 0.25 0.26 0.25 0.22 +0.09 36 49 242 +45
30JUL26 15.50 P 0.41 0.41 0.41 0.35 +0.13 36 10 358 0
30JUL26 16.00 P 0.41 0.65 0.41 0.53 +0.19 36 100 184 +4
30JUL26 16.50 P 0.80 0.89 0.80 0.76 +0.26 37 159 226 +70
30JUL26 17.00 P 0.86 1.12 0.86 1.03 +0.32 37 97 135 +27
30JUL26 17.50 P 1.44 1.47 1.44 1.35 +0.38 37 60 839 -15
30JUL26 18.00 P 1.81 1.81 1.81 1.67 +0.40 36 24 175 0
30JUL26 18.50 P 0.00 0.00 0.00 2.06 +0.44 36 0 193 0
30JUL26 19.00 P 0.00 0.00 0.00 2.48 +0.48 36 0 105 0
30JUL26 19.50 P 0.00 0.00 0.00 3.01 +0.60 42 0 63 0
30JUL26 20.00 P 3.61 3.61 3.59 3.49 +0.62 45 40 302 +38
30JUL26 21.00 P 0.00 0.00 0.00 4.49 +0.72 54 0 387 0
30JUL26 22.00 P 0.00 0.00 0.00 5.51 +0.77 63 0 119 -90
30JUL26 23.00 P 0.00 0.00 0.00 6.51 +0.76 70 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.52 +0.75 77 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.50 +0.73 82 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.51 +0.74 88 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.49 +0.72 91 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 11.50 +0.73 98 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 12.45 +0.68 96 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 13.45 +0.68 101 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 14.51 +0.76 113 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 15.51 +0.75 118 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.09 +0.03 39 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.14 +0.04 39 0 0 0
28AUG26 14.00 P 0.17 0.23 0.17 0.22 +0.06 39 4 4 +4
28AUG26 14.50 P 0.35 0.40 0.35 0.33 +0.09 39 22 83 +22
28AUG26 15.00 P 0.52 0.52 0.52 0.46 +0.12 39 6 84 +6
28AUG26 15.50 P 0.00 0.00 0.00 0.63 +0.16 40 0 74 0
28AUG26 16.00 P 0.80 0.80 0.80 0.84 +0.20 40 2 77 +2
28AUG26 16.50 P 0.00 0.00 0.00 1.08 +0.25 40 0 69 0
28AUG26 17.00 P 0.00 0.00 0.00 1.36 +0.30 40 0 800 0
28AUG26 17.50 P 0.00 0.00 0.00 1.67 +0.34 41 0 1,240 0
28AUG26 18.00 P 0.00 0.00 0.00 2.01 +0.38 41 0 438 0
28AUG26 18.50 P 0.00 0.00 0.00 2.31 +0.39 39 0 269 0
28AUG26 19.00 P 0.00 0.00 0.00 2.70 +0.42 39 0 221 0
28AUG26 19.50 P 0.00 0.00 0.00 3.20 +0.55 43 0 233 0
28AUG26 20.00 P 3.75 3.76 3.75 3.64 +0.59 44 60 254 +44
28AUG26 21.00 P 0.00 0.00 0.00 4.56 +0.61 47 0 150 0
28AUG26 22.00 P 0.00 0.00 0.00 5.54 +0.62 52 0 90 0
28AUG26 23.00 P 0.00 0.00 0.00 6.54 +0.66 58 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.54 +0.73 63 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.51 +0.74 66 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.52 +0.75 72 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.49 +0.72 73 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 11.50 +0.73 78 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 12.45 +0.68 78 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.09 +0.03 39 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.14 +0.04 39 0 29 0
29SEP26 13.00 P 0.25 0.25 0.25 0.21 +0.06 39 1 231 +1
29SEP26 13.50 P 0.00 0.00 0.00 0.30 +0.08 39 0 32 0
29SEP26 14.00 P 0.00 0.00 0.00 0.42 +0.11 39 0 82 0
29SEP26 14.50 P 0.00 0.00 0.00 0.57 +0.15 39 0 30 0
29SEP26 15.00 P 0.00 0.00 0.00 0.74 +0.19 39 0 70 0
29SEP26 15.50 P 0.00 0.00 0.00 0.94 +0.23 39 0 38 0
29SEP26 16.00 P 0.00 0.00 0.00 1.17 +0.27 39 0 292 0
29SEP26 16.50 P 1.46 1.46 1.46 1.43 +0.30 39 2 643 +2
29SEP26 17.00 P 0.00 0.00 0.00 1.72 +0.35 39 0 852 0
29SEP26 17.50 P 0.00 0.00 0.00 2.04 +0.38 39 0 122 0
29SEP26 18.00 P 0.00 0.00 0.00 2.37 +0.41 38 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 2.79 +0.45 40 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 3.20 +0.59 41 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 3.62 +0.62 42 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 4.05 +0.66 42 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 4.92 +0.68 43 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 5.86 +0.73 45 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 6.79 +0.75 46 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.77 +0.78 49 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.74 +0.80 51 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.70 +0.79 52 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.68 +0.80 54 0 100 0
29SEP26 28.00 P 0.00 0.00 0.00 11.66 +0.80 55 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.65 +0.80 58 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.56 +0.73 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.56 +0.74 43 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.55 +0.67 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.37 +0.08 39 0 72 0
30DEC26 13.00 P 0.00 0.00 0.00 0.48 +0.08 39 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.62 +0.12 39 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.77 +0.15 39 0 13 0
30DEC26 14.50 P 0.00 0.00 0.00 0.95 +0.18 39 0 32 0
30DEC26 15.00 P 1.22 1.22 1.18 1.13 +0.19 38 40 52 -2
30DEC26 15.50 P 1.39 1.39 1.39 1.36 +0.22 38 30 80 +30
30DEC26 16.00 P 1.64 1.64 1.64 1.59 +0.24 38 30 111 +30
30DEC26 16.50 P 1.92 1.92 1.92 1.89 +0.30 39 9 208 +8
30DEC26 17.00 P 0.00 0.00 0.00 2.17 +0.28 39 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 2.49 +0.32 39 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 2.84 +0.41 39 0 4,734 0
30DEC26 18.50 P 0.00 0.00 0.00 3.20 +0.48 40 0 697 0
30DEC26 19.00 P 0.00 0.00 0.00 3.58 +0.52 40 0 123 0
30DEC26 19.50 P 0.00 0.00 0.00 3.96 +0.56 40 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 4.36 +0.59 40 0 351 0
30DEC26 21.00 P 0.00 0.00 0.00 5.20 +0.62 41 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 6.07 +0.69 42 0 170 0
30DEC26 23.00 P 0.00 0.00 0.00 6.96 +0.69 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.88 +0.71 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.82 +0.74 44 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 9.78 +0.79 45 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.75 +0.81 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.72 +0.80 47 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.69 +0.81 48 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.66 +0.80 49 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 14.64 +0.80 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.63 +0.75 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.73 +0.10 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.90 +0.16 39 0 0 0
30MAR27 14.00 P 1.06 1.06 1.06 1.05 +0.16 39 2 2 +2
30MAR27 14.50 P 0.00 0.00 0.00 1.24 +0.18 39 0 12 0
30MAR27 15.00 P 0.00 0.00 0.00 1.46 +0.20 39 0 68 0
30MAR27 15.50 P 0.00 0.00 0.00 1.69 +0.23 39 0 107 0
30MAR27 16.00 P 0.00 0.00 0.00 1.94 +0.25 39 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 2.22 +0.29 39 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 2.50 +0.31 39 0 12 0
30MAR27 17.50 P 0.00 0.00 0.00 2.82 +0.35 39 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.17 +0.40 39 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 3.52 +0.43 40 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 3.88 +0.49 40 0 93 0
30MAR27 19.50 P 0.00 0.00 0.00 4.26 +0.50 40 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 4.64 +0.52 40 0 83 0
30MAR27 21.00 P 0.00 0.00 0.00 5.44 +0.59 41 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 6.27 +0.61 41 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 7.13 +0.65 41 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 8.03 +0.68 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.94 +0.70 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.87 +0.73 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.82 +0.76 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.77 +0.77 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.74 +0.79 45 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.71 +0.72 45 0 6 0
30MAR27 31.00 P 0.00 0.00 0.00 14.69 +0.73 47 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.63 +0.75 45 0 0 0
29JUN27 13.00 P 0.88 0.88 0.88 0.95 +0.10 39 10 12 +10
29JUN27 13.50 P 1.17 1.17 1.17 1.13 +0.11 39 15 42 +15
29JUN27 14.00 P 0.00 0.00 0.00 1.33 +0.16 40 0 7 0
29JUN27 14.50 P 0.00 0.00 0.00 1.53 +0.16 39 0 7 0
29JUN27 15.00 P 0.00 0.00 0.00 1.76 +0.21 40 0 75 0
29JUN27 15.50 P 0.00 0.00 0.00 1.99 +0.23 39 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 2.25 +0.25 39 0 10 0
29JUN27 16.50 P 0.00 0.00 0.00 2.52 +0.26 39 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.81 +0.30 39 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.14 +0.34 40 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.51 +0.41 40 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.81 +0.32 40 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 4.17 +0.45 40 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.53 +0.50 40 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.90 +0.48 40 0 30 0
29JUN27 21.00 P 0.00 0.00 0.00 5.67 +0.55 41 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.48 +0.59 41 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.32 +0.61 41 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.18 +0.60 41 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.99 +0.53 39 0 4 0
29JUN27 26.00 P 0.00 0.00 0.00 9.89 +0.55 39 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.82 +0.57 39 0 0 0
TOTAL PUT 3,527 58,732 +16
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$ 36.80
29JUN26 25.00 C 0.00 0.00 0.00 11.82 -0.19 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.82 -0.19 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.95 -0.08 99 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.86 -0.17 70 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.83 -0.18 41 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 6.83 -0.18 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 5.83 -0.18 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.83 -0.18 0 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 3.83 -0.19 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.84 -0.18 19 0 0 0
29JUN26 35.00 C 2.01 2.01 2.01 1.85 -0.23 15 15 16 -15
29JUN26 36.00 C 1.05 1.05 1.05 1.00 -0.20 17 15 35 -15
29JUN26 37.00 C 0.50 0.50 0.38 0.39 -0.15 16 60 242 +45
29JUN26 38.00 C 0.14 0.14 0.13 0.12 -0.07 17 1,255 3,350 +755
29JUN26 39.00 C 0.04 0.04 0.04 0.03 -0.02 18 75 836 -70
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 20 0 1,252 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 26 0 944 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1,394 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 35 0 576 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 40 0 704 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 44 0 574 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 48 0 649 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 52 0 156 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 56 0 64 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 60 0 88 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 64 0 52 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 73 0 33 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 81 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 89 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 96 0 135 0
30JUL26 27.00 C 0.00 0.00 0.00 9.95 -0.09 47 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 9.02 -0.06 49 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 7.88 -0.20 0 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 7.03 -0.05 39 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 5.91 -0.18 20 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 4.92 -0.18 18 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 3.95 -0.18 18 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 3.02 -0.18 18 0 0 0
30JUL26 35.00 C 2.24 2.33 2.24 2.17 -0.22 18 45 90 +45
30JUL26 36.00 C 0.00 0.00 0.00 1.45 -0.19 18 0 4 0
30JUL26 37.00 C 0.90 0.90 0.90 0.89 -0.16 18 8 497 0
30JUL26 38.00 C 0.49 0.49 0.49 0.49 -0.13 17 6 454 +4
30JUL26 39.00 C 0.28 0.28 0.28 0.26 -0.07 18 11 509 +9
30JUL26 40.00 C 0.15 0.16 0.15 0.12 -0.05 18 30 671 0
30JUL26 41.00 C 0.09 0.09 0.09 0.05 -0.03 18 20 477 0
30JUL26 42.00 C 0.00 0.00 0.00 0.02 -0.02 18 0 359 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 323 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 21 0 242 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 24 0 234 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 26 0 115 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 28 0 178 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 30 0 27 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 10.07 -0.18 42 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 9.08 0.00 38 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 8.10 +0.02 35 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 7.12 -0.10 32 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 6.00 -0.17 19 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 5.03 -0.18 18 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 4.11 -0.17 19 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 3.25 -0.15 19 0 0 0
28AUG26 35.00 C 2.61 2.61 2.61 2.45 -0.22 18 15 15 +15
28AUG26 36.00 C 0.00 0.00 0.00 1.79 -0.18 18 0 16 0
28AUG26 37.00 C 1.29 1.35 1.29 1.25 -0.15 18 45 66 +45
28AUG26 38.00 C 0.89 0.89 0.89 0.84 -0.10 19 6 67 +2
28AUG26 39.00 C 0.00 0.00 0.00 0.54 -0.07 19 0 128 0
28AUG26 40.00 C 0.00 0.00 0.00 0.33 -0.04 19 0 424 0
28AUG26 41.00 C 0.00 0.00 0.00 0.19 -0.03 19 0 265 0
28AUG26 42.00 C 0.00 0.00 0.00 0.11 -0.01 19 0 289 0
28AUG26 43.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 185 0
28AUG26 44.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 173 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 128 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 20 0 523 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 21 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 23 0 100 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 26 0 12 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29SEP26 25.00 C 0.00 0.00 0.00 12.13 +0.02 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.14 -0.07 39 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.16 -0.09 36 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.18 +0.01 33 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.21 +0.02 31 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.24 +0.02 28 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.11 -0.18 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.18 -0.18 19 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 4.30 -0.17 19 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.48 -0.17 19 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 2.73 -0.22 19 0 70 0
29SEP26 36.00 C 0.00 0.00 0.00 2.09 -0.19 19 0 230 0
29SEP26 37.00 C 0.00 0.00 0.00 1.56 -0.16 19 0 100 0
29SEP26 38.00 C 0.00 0.00 0.00 1.14 -0.13 19 0 154 0
29SEP26 39.00 C 0.00 0.00 0.00 0.81 -0.10 19 0 231 0
29SEP26 40.00 C 0.60 0.60 0.56 0.55 -0.08 19 25 356 -2
29SEP26 41.00 C 0.00 0.00 0.00 0.37 -0.05 19 0 274 0
29SEP26 42.00 C 0.00 0.00 0.00 0.23 -0.05 19 0 108 0
29SEP26 43.00 C 0.20 0.20 0.20 0.15 -0.03 19 4 166 +4
29SEP26 44.00 C 0.00 0.00 0.00 0.09 -0.02 19 0 530 0
29SEP26 45.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 171 0
29SEP26 46.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 126 0
29SEP26 47.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 201 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 -0.01 19 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 22 0 105 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 25 0 41 0
30DEC26 25.00 C 0.00 0.00 0.00 12.29 +0.02 37 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.32 +0.02 35 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.35 +0.02 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.38 +0.02 30 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 8.42 +0.01 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.31 0.00 21 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 6.56 +0.02 24 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 5.50 -0.22 20 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 4.69 -0.22 20 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 3.94 -0.22 20 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 3.26 -0.22 20 0 70 0
30DEC26 36.00 C 0.00 0.00 0.00 2.65 -0.22 20 0 112 0
30DEC26 37.00 C 0.00 0.00 0.00 2.12 -0.21 20 0 71 0
30DEC26 38.00 C 0.00 0.00 0.00 1.68 -0.18 20 0 241 0
30DEC26 39.00 C 0.00 0.00 0.00 1.32 -0.19 20 0 113 0
30DEC26 40.00 C 0.00 0.00 0.00 1.03 -0.14 20 0 157 0
30DEC26 41.00 C 0.00 0.00 0.00 0.78 -0.15 20 0 137 0
30DEC26 42.00 C 0.00 0.00 0.00 0.58 -0.13 20 0 131 0
30DEC26 43.00 C 0.00 0.00 0.00 0.43 -0.10 20 0 132 0
30DEC26 44.00 C 0.00 0.00 0.00 0.31 -0.09 20 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 0.22 -0.08 20 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 0.16 -0.06 20 0 81 0
30DEC26 47.00 C 0.00 0.00 0.00 0.11 -0.05 20 0 10 0
30DEC26 48.00 C 0.00 0.00 0.00 0.08 -0.04 20 0 53 0
30DEC26 49.00 C 0.00 0.00 0.00 0.06 -0.02 20 0 3 0
30DEC26 50.00 C 0.00 0.00 0.00 0.04 -0.02 20 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 118 0
30MAR27 26.00 C 0.00 0.00 0.00 11.32 -0.05 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.36 -0.06 29 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.40 +0.02 27 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.46 +0.02 26 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.54 +0.02 24 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.66 +0.01 23 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.67 -0.18 21 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.90 -0.18 21 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.20 -0.18 21 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 3.58 -0.16 21 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 3.02 -0.14 21 0 30 0
30MAR27 37.00 C 0.00 0.00 0.00 2.51 -0.15 21 0 2 0
30MAR27 38.00 C 0.00 0.00 0.00 2.05 -0.17 20 0 170 0
30MAR27 39.00 C 0.00 0.00 0.00 1.68 -0.15 20 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 1.43 -0.09 21 0 36 0
30MAR27 41.00 C 0.00 0.00 0.00 1.18 -0.09 21 0 6 0
30MAR27 42.00 C 0.00 0.00 0.00 0.96 -0.08 21 0 50 0
30MAR27 43.00 C 0.00 0.00 0.00 0.76 -0.08 21 0 25 0
30MAR27 44.00 C 0.00 0.00 0.00 0.61 -0.07 21 0 54 0
30MAR27 45.00 C 0.00 0.00 0.00 0.49 -0.05 21 0 115 0
30MAR27 46.00 C 0.00 0.00 0.00 0.38 -0.05 21 0 93 0
30MAR27 47.00 C 0.00 0.00 0.00 0.31 -0.03 21 0 3 0
30MAR27 48.00 C 0.00 0.00 0.00 0.23 -0.04 21 0 36 0
30MAR27 49.00 C 0.00 0.00 0.00 0.19 -0.02 21 0 104 0
30MAR27 50.00 C 0.00 0.00 0.00 0.14 -0.03 21 0 48 0
30MAR27 52.50 C 0.00 0.00 0.00 0.08 -0.01 21 0 352 0
29JUN27 27.00 C 0.00 0.00 0.00 10.38 -0.04 27 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.44 +0.02 25 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.52 +0.02 24 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.64 +0.01 23 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.80 +0.01 23 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.98 -0.15 22 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 5.16 -0.27 21 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 4.50 -0.28 21 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 3.95 -0.14 21 0 1 0
29JUN27 36.00 C 0.00 0.00 0.00 3.44 -0.11 21 0 3 0
29JUN27 37.00 C 0.00 0.00 0.00 2.98 -0.11 21 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 2.59 -0.09 21 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 2.22 -0.09 21 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.92 -0.08 21 0 7 0
29JUN27 41.00 C 0.00 0.00 0.00 1.63 -0.07 21 0 2 0
29JUN27 42.00 C 0.00 0.00 0.00 1.42 -0.04 22 0 8 0
29JUN27 43.00 C 0.00 0.00 0.00 1.19 -0.05 21 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 1.02 -0.06 22 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 0.89 -0.05 22 0 4 0
29JUN27 46.00 C 0.00 0.00 0.00 0.76 -0.04 22 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 0.64 -0.03 22 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.54 -0.03 22 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.44 -0.03 22 0 106 0
TOTAL CALL 1,635 23,850 +822
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 83 0 62 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 68 0 70 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 60 0 195 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 53 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 40 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 0.00 0.00 0.00 0.01 0.00 20 0 788 0
29JUN26 35.00 P 0.00 0.00 0.00 0.04 0.00 18 0 952 0
29JUN26 36.00 P 0.15 0.21 0.15 0.18 +0.02 17 110 999 -44
29JUN26 37.00 P 0.47 0.53 0.47 0.59 +0.06 18 1,032 3,123 -156
29JUN26 38.00 P 1.28 1.28 1.28 1.32 +0.13 19 1 1,527 -2
29JUN26 39.00 P 0.00 0.00 0.00 2.20 +0.13 0 0 1,098 0
29JUN26 40.00 P 0.00 0.00 0.00 3.20 +0.18 0 0 1,051 0
29JUN26 41.00 P 0.00 0.00 0.00 4.20 +0.18 0 0 495 0
29JUN26 42.00 P 0.00 0.00 0.00 5.20 +0.18 0 0 15 0
29JUN26 43.00 P 0.00 0.00 0.00 6.20 +0.18 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 7.22 +0.06 49 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 8.22 +0.06 54 0 165 0
29JUN26 46.00 P 0.00 0.00 0.00 9.22 +0.13 59 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.22 +0.20 64 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.22 +0.05 69 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 12.22 +0.06 73 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 13.22 +0.04 77 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 15.72 +0.05 88 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 18.20 +0.18 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 20.72 +0.05 107 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 23.20 +0.18 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 0.00 18 0 81 0
30JUL26 33.00 P 0.00 0.00 0.00 0.04 0.00 18 0 225 0
30JUL26 34.00 P 0.00 0.00 0.00 0.11 0.00 18 0 353 0
30JUL26 35.00 P 0.26 0.27 0.26 0.26 +0.01 18 8 526 +7
30JUL26 36.00 P 0.56 0.56 0.56 0.55 +0.04 18 8 896 +8
30JUL26 37.00 P 0.00 0.00 0.00 0.98 +0.08 18 0 794 0
30JUL26 38.00 P 1.51 1.51 1.51 1.63 +0.12 18 1 1,065 0
30JUL26 39.00 P 0.00 0.00 0.00 2.36 +0.12 18 0 341 0
30JUL26 40.00 P 0.00 0.00 0.00 3.24 +0.15 18 0 116 0
30JUL26 41.00 P 0.00 0.00 0.00 4.20 +0.17 0 0 271 0
30JUL26 42.00 P 0.00 0.00 0.00 5.20 +0.18 0 0 0 -116
30JUL26 43.00 P 0.00 0.00 0.00 6.20 +0.12 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 7.22 +0.06 30 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 8.26 +0.10 37 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 9.26 +0.17 40 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 10.23 +0.15 40 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 11.22 +0.05 42 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 12.22 +0.06 44 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 13.23 +0.05 48 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 15.75 +0.08 57 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 0.00 20 0 3 0
28AUG26 31.00 P 0.00 0.00 0.00 0.02 0.00 19 0 2 0
28AUG26 32.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 13 0
28AUG26 33.00 P 0.00 0.00 0.00 0.13 +0.01 19 0 139 0
28AUG26 34.00 P 0.26 0.28 0.26 0.27 +0.03 19 4 88 +2
28AUG26 35.00 P 0.00 0.00 0.00 0.49 +0.04 19 0 92 0
28AUG26 36.00 P 0.79 0.80 0.78 0.80 +0.05 18 21 254 +21
28AUG26 37.00 P 1.25 1.28 1.25 1.28 +0.13 19 20 699 +10
28AUG26 38.00 P 0.00 0.00 0.00 1.88 +0.13 19 0 300 0
28AUG26 39.00 P 0.00 0.00 0.00 2.56 +0.12 19 0 165 0
28AUG26 40.00 P 0.00 0.00 0.00 3.37 +0.15 19 0 385 0
28AUG26 41.00 P 0.00 0.00 0.00 4.26 +0.17 19 0 63 0
28AUG26 42.00 P 0.00 0.00 0.00 5.21 +0.18 19 0 139 0
28AUG26 43.00 P 0.00 0.00 0.00 6.20 +0.12 0 0 82 -15
28AUG26 44.00 P 0.00 0.00 0.00 7.22 +0.06 25 0 0 -62
28AUG26 45.00 P 0.00 0.00 0.00 8.26 +0.10 30 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 9.26 +0.17 33 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 10.23 +0.15 33 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 11.22 +0.05 34 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 12.22 +0.06 37 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 13.23 +0.05 40 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 15.75 +0.08 46 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 21 0 43 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 19 0 52 0
29SEP26 30.00 P 0.00 0.00 0.00 0.03 0.00 19 0 110 0
29SEP26 31.00 P 0.00 0.00 0.00 0.06 0.00 19 0 211 0
29SEP26 32.00 P 0.00 0.00 0.00 0.13 +0.01 19 0 526 0
29SEP26 33.00 P 0.00 0.00 0.00 0.24 +0.01 19 0 199 0
29SEP26 34.00 P 0.39 0.41 0.39 0.42 +0.01 19 23 238 0
29SEP26 35.00 P 0.00 0.00 0.00 0.69 +0.06 19 0 691 0
29SEP26 36.00 P 0.98 0.98 0.98 1.03 +0.07 19 5 453 +5
29SEP26 37.00 P 0.00 0.00 0.00 1.50 +0.09 19 0 652 0
29SEP26 38.00 P 0.00 0.00 0.00 2.09 +0.12 19 0 306 0
29SEP26 39.00 P 0.00 0.00 0.00 2.74 +0.12 19 0 110 0
29SEP26 40.00 P 0.00 0.00 0.00 3.50 +0.12 19 0 164 0
29SEP26 41.00 P 0.00 0.00 0.00 4.34 +0.14 19 0 62 0
29SEP26 42.00 P 0.00 0.00 0.00 5.25 +0.16 19 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 6.21 +0.13 19 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 7.22 +0.06 22 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.26 +0.10 26 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.26 +0.17 29 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.23 +0.15 29 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.22 +0.05 30 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.22 +0.06 32 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.23 +0.05 35 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.75 +0.08 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 -0.01 20 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 0.05 -0.01 20 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.09 -0.02 20 0 89 0
30DEC26 29.00 P 0.00 0.00 0.00 0.15 -0.03 20 0 88 0
30DEC26 30.00 P 0.34 0.34 0.33 0.26 -0.03 20 21 337 +19
30DEC26 31.00 P 0.46 0.46 0.46 0.41 -0.01 20 15 228 +15
30DEC26 32.00 P 0.00 0.00 0.00 0.61 -0.01 20 0 184 0
30DEC26 33.00 P 0.00 0.00 0.00 0.89 +0.01 20 0 156 0
30DEC26 34.00 P 1.17 1.19 1.17 1.21 +0.01 20 51 350 +51
30DEC26 35.00 P 0.00 0.00 0.00 1.60 +0.01 20 0 315 0
30DEC26 36.00 P 2.05 2.05 2.05 2.08 +0.03 20 10 202 +10
30DEC26 37.00 P 0.00 0.00 0.00 2.64 -0.01 20 0 120 0
30DEC26 38.00 P 0.00 0.00 0.00 3.26 0.00 20 0 39 0
30DEC26 39.00 P 0.00 0.00 0.00 3.95 +0.02 20 0 43 0
30DEC26 40.00 P 0.00 0.00 0.00 4.69 +0.03 20 0 26 0
30DEC26 41.00 P 0.00 0.00 0.00 5.49 +0.05 20 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 6.33 +0.08 20 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 7.15 -0.03 19 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.05 -0.02 19 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.97 -0.02 18 0 12 0
30DEC26 46.00 P 0.00 0.00 0.00 9.90 -0.02 18 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.85 -0.02 17 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.80 -0.03 0 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 12.76 -0.02 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.73 -0.02 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 16.16 -0.02 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.09 0.00 21 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 0.14 0.00 21 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 0.23 0.00 21 0 6 0
30MAR27 29.00 P 0.37 0.37 0.37 0.34 0.00 21 15 171 +15
30MAR27 30.00 P 0.49 0.49 0.49 0.48 +0.01 20 15 125 +15
30MAR27 31.00 P 0.67 0.67 0.67 0.67 +0.01 20 2 78 0
30MAR27 32.00 P 0.00 0.00 0.00 0.91 +0.02 20 0 168 0
30MAR27 33.00 P 0.00 0.00 0.00 1.20 +0.02 20 0 138 0
30MAR27 34.00 P 1.47 1.47 1.47 1.56 +0.02 20 50 89 +50
30MAR27 35.00 P 1.87 1.87 1.87 1.98 +0.03 20 10 82 0
30MAR27 36.00 P 0.00 0.00 0.00 2.46 +0.05 20 0 40 0
30MAR27 37.00 P 2.97 2.97 2.97 3.08 +0.06 21 4 64 -4
30MAR27 38.00 P 0.00 0.00 0.00 3.69 +0.07 21 0 19 0
30MAR27 39.00 P 0.00 0.00 0.00 4.36 +0.09 21 0 5 0
30MAR27 40.00 P 0.00 0.00 0.00 5.06 +0.09 21 0 22 0
30MAR27 41.00 P 0.00 0.00 0.00 5.82 +0.10 21 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 6.62 +0.11 21 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 7.43 +0.18 20 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 8.22 0.00 19 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 9.20 +0.09 21 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.93 -0.10 17 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 10.93 0.00 18 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 11.86 -0.01 17 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 12.81 -0.03 16 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 13.77 -0.02 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.18 -0.02 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.30 +0.01 22 0 5 0
29JUN27 28.00 P 0.52 0.52 0.52 0.43 +0.02 22 15 15 +15
29JUN27 29.00 P 0.00 0.00 0.00 0.59 +0.02 22 0 5 0
29JUN27 30.00 P 0.00 0.00 0.00 0.80 +0.03 22 0 7 0
29JUN27 31.00 P 0.00 0.00 0.00 1.04 +0.03 22 0 9 0
29JUN27 32.00 P 0.00 0.00 0.00 1.35 +0.04 22 0 44 0
29JUN27 33.00 P 0.00 0.00 0.00 1.70 +0.05 22 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 2.10 +0.05 22 0 26 0
29JUN27 35.00 P 2.63 2.63 2.63 2.57 +0.07 22 2 18 0
29JUN27 36.00 P 0.00 0.00 0.00 3.08 +0.08 22 0 64 0
29JUN27 37.00 P 0.00 0.00 0.00 3.64 +0.08 22 0 38 0
29JUN27 38.00 P 0.00 0.00 0.00 4.26 +0.09 23 0 7 0
29JUN27 39.00 P 0.00 0.00 0.00 4.91 +0.10 23 0 18 0
29JUN27 40.00 P 0.00 0.00 0.00 5.46 -0.06 22 0 15 0
29JUN27 41.00 P 0.00 0.00 0.00 6.19 -0.06 22 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 7.06 +0.03 23 0 16 0
29JUN27 43.00 P 0.00 0.00 0.00 7.86 +0.02 23 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 8.78 +0.09 24 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 9.63 +0.08 24 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 10.48 +0.03 24 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 11.36 0.00 24 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 12.26 -0.03 24 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 13.16 -0.04 24 0 0 0
TOTAL PUT 1,443 27,997 -156
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$ 90.15
29JUN26 52.50 C 0.00 0.00 0.00 37.66 -0.70 186 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 35.16 -0.70 170 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 32.66 -0.70 156 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 30.16 -0.70 142 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 27.66 -0.70 125 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 25.16 -0.70 108 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 22.66 -0.71 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 20.16 -0.71 0 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 17.66 -0.71 0 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 15.16 -0.71 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 12.66 -0.71 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 10.16 -0.71 0 0 211 0
29JUN26 82.50 C 0.00 0.00 0.00 7.66 -0.71 0 0 261 0
29JUN26 85.00 C 0.00 0.00 0.00 5.16 -0.71 0 0 696 0
29JUN26 87.50 C 0.00 0.00 0.00 2.68 -0.73 22 0 1,053 0
29JUN26 90.00 C 0.99 0.99 0.51 0.74 -0.67 23 306 2,867 +172
29JUN26 92.50 C 0.23 0.31 0.15 0.09 -0.26 23 118 1,192 +23
29JUN26 95.00 C 0.00 0.00 0.00 0.02 -0.05 24 0 1,271 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 354 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 31 0 585 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 36 0 229 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 40 0 223 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 45 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 49 0 945 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 56 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 35.16 -0.70 126 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 32.66 -0.70 116 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 30.16 -0.70 107 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 27.66 -0.70 98 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 25.16 -0.70 89 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 22.66 -0.71 81 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 20.16 -0.71 73 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 17.66 -0.71 65 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 15.16 -0.71 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 12.66 -0.71 0 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 10.16 -0.71 0 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 7.66 -0.71 0 0 30 0
30JUL26 85.00 C 0.00 0.00 0.00 5.16 -0.71 0 0 233 0
30JUL26 87.50 C 2.55 2.88 2.55 2.88 -0.69 24 174 467 -97
30JUL26 90.00 C 1.68 1.68 1.29 1.51 -0.51 24 33 398 -15
30JUL26 92.50 C 0.00 0.00 0.00 0.87 -0.32 24 0 1,124 0
30JUL26 95.00 C 0.00 0.00 0.00 0.48 -0.23 24 0 191 0
30JUL26 97.50 C 0.00 0.00 0.00 0.26 -0.14 24 0 169 0
30JUL26 100.00 C 0.00 0.00 0.00 0.13 -0.09 24 0 198 0
30JUL26 102.50 C 0.00 0.00 0.00 0.06 -0.06 24 0 200 0
30JUL26 105.00 C 0.00 0.00 0.00 0.03 -0.03 24 0 122 0
30JUL26 107.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 164 0
30JUL26 110.00 C 0.10 0.10 0.10 0.01 -0.01 26 1 15 -1
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 28 0 14 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 27.66 -0.71 84 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 25.16 -0.71 77 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 22.66 -0.72 70 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 20.16 -0.71 64 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 17.66 -0.71 57 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 15.16 -0.71 51 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 12.66 -0.71 44 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 10.16 -0.71 38 0 17 0
28AUG26 82.50 C 0.00 0.00 0.00 7.66 -0.71 31 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 5.25 -0.68 26 0 84 0
28AUG26 87.50 C 0.00 0.00 0.00 3.57 -0.45 26 0 419 0
28AUG26 90.00 C 2.37 2.37 2.37 2.55 -0.32 26 6 195 0
28AUG26 92.50 C 1.99 1.99 1.71 1.80 -0.22 26 60 101 -60
28AUG26 95.00 C 1.41 1.41 1.18 1.24 -0.16 26 30 121 -6
28AUG26 97.50 C 0.94 0.94 0.94 0.83 -0.12 26 2 120 -2
28AUG26 100.00 C 0.00 0.00 0.00 0.54 -0.09 26 0 280 0
28AUG26 102.50 C 0.00 0.00 0.00 0.34 -0.06 26 0 99 0
28AUG26 105.00 C 0.00 0.00 0.00 0.21 -0.04 26 0 75 0
28AUG26 107.50 C 0.00 0.00 0.00 0.13 -0.03 26 0 75 0
28AUG26 110.00 C 0.00 0.00 0.00 0.08 -0.02 26 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 10 0
29SEP26 55.00 C 0.00 0.00 0.00 35.16 -0.70 93 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 32.66 -0.70 87 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 30.16 -0.70 80 0 32 0
29SEP26 62.50 C 0.00 0.00 0.00 27.66 -0.71 74 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 25.16 -0.71 68 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 22.66 -0.72 62 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 20.16 -0.71 56 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 17.66 -0.71 50 0 4 0
29SEP26 75.00 C 0.00 0.00 0.00 15.16 -0.71 44 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 12.66 -0.71 39 0 172 0
29SEP26 80.00 C 0.00 0.00 0.00 10.16 -0.71 33 0 178 0
29SEP26 82.50 C 0.00 0.00 0.00 7.66 -0.72 27 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 5.59 -0.71 26 0 537 0
29SEP26 87.50 C 4.20 4.20 4.20 4.41 -0.47 26 15 547 -15
29SEP26 90.00 C 3.36 3.36 3.07 3.43 -0.40 26 30 246 +30
29SEP26 92.50 C 0.00 0.00 0.00 2.60 -0.39 26 0 83 0
29SEP26 95.00 C 2.14 2.14 2.14 1.94 -0.37 26 2 67 +2
29SEP26 97.50 C 0.00 0.00 0.00 1.42 -0.31 26 0 284 0
29SEP26 100.00 C 0.00 0.00 0.00 1.03 -0.24 26 0 97 0
29SEP26 102.50 C 0.00 0.00 0.00 0.73 -0.20 26 0 91 0
29SEP26 105.00 C 0.00 0.00 0.00 0.51 -0.16 26 0 119 0
29SEP26 107.50 C 0.00 0.00 0.00 0.35 -0.13 26 0 98 0
29SEP26 110.00 C 0.00 0.00 0.00 0.24 -0.09 26 0 68 0
29SEP26 112.50 C 0.00 0.00 0.00 0.16 -0.06 26 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.11 -0.05 26 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.07 -0.04 26 0 10 0
30DEC26 55.00 C 0.00 0.00 0.00 35.16 -0.70 66 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 32.66 -0.70 61 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 30.16 -0.70 56 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 27.66 -0.71 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.16 -0.71 47 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.66 -0.72 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.16 -0.71 0 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 17.66 -0.71 0 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 15.16 -0.71 0 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 12.66 -0.71 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.57 -0.56 26 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 8.98 -0.44 26 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 7.67 -0.39 26 0 39 0
30DEC26 87.50 C 0.00 0.00 0.00 6.31 -0.52 25 0 24 0
30DEC26 90.00 C 0.00 0.00 0.00 5.38 -0.31 26 0 448 0
30DEC26 92.50 C 0.00 0.00 0.00 4.52 -0.32 26 0 10 0
30DEC26 95.00 C 0.00 0.00 0.00 3.80 -0.29 26 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 3.18 -0.18 26 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 2.58 -0.18 26 0 55 0
30DEC26 102.50 C 0.00 0.00 0.00 2.11 -0.14 26 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 1.69 -0.10 26 0 17 0
30DEC26 107.50 C 0.00 0.00 0.00 1.36 -0.10 26 0 44 0
30DEC26 110.00 C 0.00 0.00 0.00 1.09 -0.07 26 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 0.85 -0.07 26 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 0.66 -0.07 26 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 0.51 -0.04 26 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 35.16 -0.70 56 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 32.66 -0.70 52 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 30.16 -0.70 48 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 27.66 -0.71 44 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 25.16 -0.71 40 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 22.66 -0.72 36 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 20.16 -0.71 33 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 17.66 -0.71 29 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 15.16 -0.81 26 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 13.44 -0.54 25 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 11.89 -0.50 25 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 10.44 -0.45 25 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 9.14 -0.44 25 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 7.97 -0.39 25 0 1 0
30MAR27 90.00 C 0.00 0.00 0.00 6.88 -0.37 25 0 2 0
30MAR27 92.50 C 0.00 0.00 0.00 5.96 -0.38 25 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 5.12 -0.39 25 0 1,001 0
30MAR27 97.50 C 0.00 0.00 0.00 4.44 -0.35 26 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 3.84 -0.23 26 0 15 0
30MAR27 102.50 C 0.00 0.00 0.00 3.25 -0.23 26 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 2.76 -0.18 26 0 3 0
30MAR27 107.50 C 0.00 0.00 0.00 2.31 -0.18 26 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 1.95 -0.08 26 0 3 0
30MAR27 112.50 C 0.00 0.00 0.00 1.58 -0.13 25 0 15 0
30MAR27 115.00 C 0.00 0.00 0.00 1.33 -0.10 25 0 1,270 0
29JUN27 62.50 C 0.00 0.00 0.00 27.66 -0.71 36 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 25.16 -0.71 33 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 22.66 -0.72 30 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 20.32 -0.61 27 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 18.52 -0.60 27 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 16.37 -0.56 25 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 15.30 -0.06 27 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 13.42 -0.52 26 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 12.11 -0.47 26 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 10.88 -0.47 26 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 9.77 -0.42 27 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 8.72 -0.42 27 0 4 0
29JUN27 92.50 C 0.00 0.00 0.00 7.80 -0.36 27 0 2 0
29JUN27 95.00 C 0.00 0.00 0.00 6.93 -0.37 27 0 2 0
29JUN27 97.50 C 0.00 0.00 0.00 6.16 -0.31 27 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 5.47 -0.31 27 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 4.82 -0.27 27 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 4.28 -0.26 27 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 3.85 -0.27 27 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 3.42 -0.21 27 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 3.00 -0.21 27 0 47 0
29JUN27 115.00 C 0.00 0.00 0.00 2.62 -0.17 27 0 0 0
TOTAL CALL 777 20,983 +31
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 94 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 86 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 78 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 70 0 54 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 63 0 55 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 56 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 49 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 0.00 0.00 0.00 0.01 0.00 35 0 508 0
29JUN26 75.00 P 0.09 0.09 0.09 0.01 0.00 29 20 559 0
29JUN26 77.50 P 0.12 0.12 0.10 0.02 -0.01 25 19 407 -19
29JUN26 80.00 P 0.17 0.19 0.17 0.08 -0.03 23 25 373 -25
29JUN26 82.50 P 0.49 0.51 0.49 0.36 -0.05 23 45 1,435 +15
29JUN26 85.00 P 0.99 1.40 0.99 1.09 +0.06 23 266 1,112 -13
29JUN26 87.50 P 0.00 0.00 0.00 2.39 +0.19 21 0 1,226 0
29JUN26 90.00 P 4.02 4.98 4.02 4.30 +0.41 18 276 1,047 +275
29JUN26 92.50 P 0.00 0.00 0.00 6.57 +0.41 0 0 530 0
29JUN26 95.00 P 0.00 0.00 0.00 9.21 +0.68 24 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 11.70 +0.70 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 14.20 +0.70 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 16.70 +0.71 0 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 19.37 +1.23 63 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 21.87 +1.19 68 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.37 +1.18 74 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 26.66 +0.79 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 29.39 +0.95 86 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 31.87 +1.00 90 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 42 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 34 0 22 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
30JUL26 70.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 53 0
30JUL26 72.50 P 0.00 0.00 0.00 0.06 -0.01 24 0 129 0
30JUL26 75.00 P 0.32 0.32 0.32 0.16 -0.01 24 25 149 -3
30JUL26 77.50 P 0.00 0.00 0.00 0.37 -0.02 24 0 213 0
30JUL26 80.00 P 0.00 0.00 0.00 0.79 +0.04 24 0 255 0
30JUL26 82.50 P 0.00 0.00 0.00 1.45 +0.10 24 0 257 0
30JUL26 85.00 P 2.43 2.65 2.43 2.35 +0.12 23 17 425 0
30JUL26 87.50 P 3.78 4.00 3.72 3.64 +0.20 23 4 504 +1
30JUL26 90.00 P 5.27 5.80 5.27 5.28 +0.35 23 16 349 +15
30JUL26 92.50 P 0.00 0.00 0.00 7.28 +0.37 23 0 137 0
30JUL26 95.00 P 0.00 0.00 0.00 9.48 +0.51 24 0 60 0
30JUL26 97.50 P 0.00 0.00 0.00 11.80 +0.59 24 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 14.22 +0.65 24 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 16.70 +0.69 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 19.37 +1.22 37 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 21.87 +1.19 41 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 24.37 +1.08 44 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 26.66 +0.79 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 29.39 +0.95 50 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 0.03 +0.01 27 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.06 +0.01 26 0 1 0
28AUG26 70.00 P 0.00 0.00 0.00 0.14 +0.03 26 0 47 0
28AUG26 72.50 P 0.00 0.00 0.00 0.28 +0.04 26 0 167 0
28AUG26 75.00 P 0.00 0.00 0.00 0.54 +0.07 26 0 128 0
28AUG26 77.50 P 1.04 1.05 1.04 0.95 +0.11 26 2 53 0
28AUG26 80.00 P 1.47 1.47 1.47 1.52 +0.18 26 15 104 -15
28AUG26 82.50 P 0.00 0.00 0.00 2.28 +0.25 25 0 409 0
28AUG26 85.00 P 3.25 3.25 3.25 3.30 +0.29 25 2 220 0
28AUG26 87.50 P 4.48 4.53 4.48 4.56 +0.34 25 16 153 +14
28AUG26 90.00 P 6.11 6.11 6.11 6.11 +0.38 24 15 226 0
28AUG26 92.50 P 0.00 0.00 0.00 7.93 +0.61 25 0 45 0
28AUG26 95.00 P 0.00 0.00 0.00 10.02 +0.56 26 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 12.16 +0.60 26 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 14.42 +0.64 26 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 17.03 +0.72 30 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 19.53 +0.85 33 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 21.87 +1.05 33 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 24.61 +1.21 40 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 26.66 +0.79 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 29.61 +1.17 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 27 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 26 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.08 -0.01 26 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.17 -0.01 26 0 101 0
29SEP26 70.00 P 0.00 0.00 0.00 0.32 -0.01 26 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 0.55 0.00 26 0 120 0
29SEP26 75.00 P 1.02 1.02 1.02 0.93 +0.01 26 15 194 -15
29SEP26 77.50 P 0.00 0.00 0.00 1.46 +0.10 26 0 363 0
29SEP26 80.00 P 0.00 0.00 0.00 2.10 +0.09 25 0 229 0
29SEP26 82.50 P 2.91 2.91 2.91 2.91 +0.07 25 15 57 +15
29SEP26 85.00 P 0.00 0.00 0.00 3.99 +0.12 25 0 575 0
29SEP26 87.50 P 5.12 5.12 5.12 5.27 +0.19 25 3 507 +3
29SEP26 90.00 P 7.05 7.05 7.05 6.78 +0.29 25 15 280 +15
29SEP26 92.50 P 0.00 0.00 0.00 8.50 +0.17 25 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 10.50 +0.36 26 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 12.54 +0.44 26 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 14.69 +0.49 25 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 17.29 +0.70 29 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.62 +0.76 30 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 22.05 +0.84 32 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.61 +1.15 35 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 27.11 +0.98 37 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.61 +0.96 40 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 32.08 +0.93 41 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.15 +0.02 26 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.26 +0.03 26 0 20 0
30DEC26 65.00 P 0.00 0.00 0.00 0.42 +0.04 26 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 0.68 +0.08 26 0 137 0
30DEC26 70.00 P 0.00 0.00 0.00 1.02 +0.09 26 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 1.43 +0.08 26 0 28 0
30DEC26 75.00 P 0.00 0.00 0.00 2.06 +0.21 26 0 79 0
30DEC26 77.50 P 0.00 0.00 0.00 2.64 +0.14 26 0 20 0
30DEC26 80.00 P 0.00 0.00 0.00 3.47 +0.18 26 0 168 0
30DEC26 82.50 P 0.00 0.00 0.00 4.53 +0.28 26 0 37 0
30DEC26 85.00 P 0.00 0.00 0.00 5.61 +0.28 26 0 35 0
30DEC26 87.50 P 0.00 0.00 0.00 6.97 +0.30 26 0 108 0
30DEC26 90.00 P 0.00 0.00 0.00 8.47 +0.44 26 0 28 0
30DEC26 92.50 P 0.00 0.00 0.00 10.06 +0.45 26 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 11.81 +0.50 26 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 14.08 +0.96 28 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 16.09 +0.57 28 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 18.24 +0.71 29 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.44 +0.78 30 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 22.77 +0.93 31 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 25.16 +1.08 32 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 27.49 +0.96 33 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 29.84 +1.00 34 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 32.28 +1.09 35 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.22 +0.02 26 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.35 +0.04 26 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.52 +0.04 25 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.77 +0.05 25 0 88 0
30MAR27 67.50 P 0.00 0.00 0.00 1.11 +0.06 25 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 1.52 +0.08 25 0 112 0
30MAR27 72.50 P 0.00 0.00 0.00 2.03 +0.09 25 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 2.67 +0.14 25 0 1,282 0
30MAR27 77.50 P 0.00 0.00 0.00 3.41 +0.13 25 0 6 0
30MAR27 80.00 P 0.00 0.00 0.00 4.31 +0.21 25 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 5.35 +0.24 25 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 6.50 +0.32 25 0 33 0
30MAR27 87.50 P 7.95 7.95 7.95 7.88 +0.33 25 15 36 +15
30MAR27 90.00 P 0.00 0.00 0.00 9.37 +0.35 25 0 31 0
30MAR27 92.50 P 0.00 0.00 0.00 10.95 +0.39 25 0 16 0
30MAR27 95.00 P 0.00 0.00 0.00 13.00 +0.62 27 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 14.84 +0.66 27 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 16.79 +0.60 27 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 18.82 +0.64 28 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 20.96 +0.73 28 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 23.12 +0.77 29 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 25.47 +0.94 30 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 27.75 +0.99 30 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 29.84 +0.75 29 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 1.13 +0.05 27 0 7 0
29JUN27 65.00 P 1.80 1.80 1.80 1.55 +0.07 28 2 2 +2
29JUN27 67.50 P 0.00 0.00 0.00 2.05 +0.08 28 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 2.65 +0.10 28 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 3.32 +0.12 28 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 4.14 +0.14 28 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 5.04 +0.18 28 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 6.07 +0.19 28 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 7.21 +0.23 28 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 8.44 +0.24 28 0 1 0
29JUN27 87.50 P 0.00 0.00 0.00 9.82 +0.29 28 0 2 0
29JUN27 90.00 P 0.00 0.00 0.00 11.27 +0.30 28 0 0 0
29JUN27 92.50 P 13.81 13.81 13.81 12.85 +0.35 28 15 30 +15
29JUN27 95.00 P 0.00 0.00 0.00 14.51 +0.36 29 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 16.28 +0.42 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 18.13 +0.43 29 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 20.05 +0.47 29 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 22.08 +0.49 30 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 24.15 +0.51 30 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 26.33 +0.55 31 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 28.54 +0.56 31 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 30.82 +0.60 32 0 0 0
TOTAL PUT 843 18,683 +295
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$ 16.29
29JUN26 9.75 C 0.00 0.00 0.00 6.55 +0.03 80 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.30 +0.04 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.80 +0.03 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.30 +0.03 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.80 +0.04 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.30 +0.03 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.80 +0.03 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.30 +0.02 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.80 +0.02 0 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 2.31 +0.03 37 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.81 +0.02 29 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.34 +0.02 31 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.91 +0.01 31 0 4 0
29JUN26 16.00 C 0.00 0.00 0.00 0.54 -0.01 30 0 117 0
29JUN26 16.50 C 0.46 0.46 0.25 0.29 -0.01 30 10 1,030 +3
29JUN26 17.00 C 0.00 0.00 0.00 0.14 -0.01 31 0 1,195 0
29JUN26 17.50 C 0.00 0.00 0.00 0.06 -0.01 31 0 1,232 0
29JUN26 18.00 C 0.00 0.00 0.00 0.03 0.00 34 0 961 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 497 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 896 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 253 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 50 0 120 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 60 0 76 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 78 0 17 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 86 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 94 0 43 0
30JUL26 11.50 C 0.00 0.00 0.00 4.83 +0.07 34 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.33 +0.05 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.84 +0.07 34 0 55 0
30JUL26 13.00 C 0.00 0.00 0.00 3.34 +0.05 28 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.86 +0.03 30 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.39 +0.02 30 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.94 +0.01 30 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.53 0.00 30 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.17 +0.01 30 0 38 0
30JUL26 16.00 C 0.00 0.00 0.00 0.83 -0.02 28 0 35 0
30JUL26 16.50 C 0.00 0.00 0.00 0.59 -0.02 29 0 171 0
30JUL26 17.00 C 0.00 0.00 0.00 0.40 -0.03 29 0 157 0
30JUL26 17.50 C 0.26 0.26 0.26 0.27 -0.02 29 1 126 +1
30JUL26 18.00 C 0.00 0.00 0.00 0.18 -0.01 30 0 458 0
30JUL26 18.50 C 0.00 0.00 0.00 0.11 -0.01 30 0 301 0
30JUL26 19.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 278 0
30JUL26 19.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 80 0
30JUL26 20.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 163 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 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 4.86 +0.04 32 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.37 +0.05 32 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.89 +0.04 33 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.34 -0.04 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.96 +0.03 32 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.53 +0.02 32 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.13 +0.02 32 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.76 +0.01 32 0 45 0
28AUG26 15.50 C 0.00 0.00 0.00 1.41 0.00 32 0 38 0
28AUG26 16.00 C 0.00 0.00 0.00 1.12 -0.01 31 0 37 0
28AUG26 16.50 C 0.82 0.82 0.82 0.87 -0.02 31 8 87 -8
28AUG26 17.00 C 0.64 0.66 0.64 0.68 -0.01 32 192 487 +192
28AUG26 17.50 C 0.00 0.00 0.00 0.51 -0.04 32 0 130 0
28AUG26 18.00 C 0.00 0.00 0.00 0.39 -0.02 32 0 46 0
28AUG26 18.50 C 0.00 0.00 0.00 0.30 0.00 33 0 45 0
28AUG26 19.00 C 0.00 0.00 0.00 0.21 -0.01 32 0 45 0
28AUG26 19.50 C 0.00 0.00 0.00 0.15 -0.01 32 0 19 0
28AUG26 20.00 C 0.00 0.00 0.00 0.11 0.00 33 0 16 0
28AUG26 21.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.02 -0.01 32 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 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.62 +0.04 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.30 -0.02 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.80 -0.03 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.39 +0.04 33 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.86 -0.01 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.37 0.00 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.89 -0.04 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.40 -0.08 18 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.07 +0.02 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.66 +0.01 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.28 +0.01 32 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 1.93 0.00 32 0 16 0
29SEP26 15.50 C 0.00 0.00 0.00 1.57 -0.06 31 0 48 0
29SEP26 16.00 C 0.00 0.00 0.00 1.30 -0.06 31 0 30 0
29SEP26 16.50 C 0.00 0.00 0.00 1.06 -0.04 31 0 1,276 0
29SEP26 17.00 C 0.00 0.00 0.00 0.86 -0.03 31 0 60 0
29SEP26 17.50 C 0.00 0.00 0.00 0.69 -0.04 31 0 81 0
29SEP26 18.00 C 0.00 0.00 0.00 0.56 -0.03 32 0 120 0
29SEP26 18.50 C 0.00 0.00 0.00 0.46 -0.01 33 0 83 0
29SEP26 19.00 C 0.35 0.35 0.35 0.35 -0.01 32 30 55 +15
29SEP26 19.50 C 0.00 0.00 0.00 0.27 -0.01 32 0 91 0
29SEP26 20.00 C 0.00 0.00 0.00 0.21 -0.01 32 0 680 0
29SEP26 21.00 C 0.00 0.00 0.00 0.12 -0.01 32 0 121 0
29SEP26 22.00 C 0.00 0.00 0.00 0.07 0.00 33 0 7 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.62 -0.07 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.37 -0.08 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.92 -0.06 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.45 -0.06 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.00 -0.05 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.58 -0.04 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.13 -0.06 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.72 -0.06 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.35 -0.02 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.07 +0.07 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.73 +0.06 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.42 +0.07 34 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 2.14 +0.07 34 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 1.88 +0.07 34 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 1.64 +0.07 34 0 13 0
30DEC26 17.00 C 0.00 0.00 0.00 1.41 +0.05 33 0 35 0
30DEC26 17.50 C 0.00 0.00 0.00 1.23 +0.06 33 0 19 0
30DEC26 18.00 C 0.00 0.00 0.00 1.04 +0.02 33 0 29 0
30DEC26 18.50 C 0.00 0.00 0.00 0.90 +0.02 33 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 0.77 +0.02 33 0 3 0
30DEC26 19.50 C 0.00 0.00 0.00 0.66 +0.02 33 0 17 0
30DEC26 20.00 C 0.00 0.00 0.00 0.56 +0.02 33 0 72 0
30DEC26 21.00 C 0.00 0.00 0.00 0.41 +0.03 33 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 0.31 +0.04 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.22 +0.03 34 0 32 0
30DEC26 24.00 C 0.00 0.00 0.00 0.15 +0.02 34 0 14 0
30MAR27 10.50 C 0.00 0.00 0.00 6.10 -0.03 31 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.65 -0.03 31 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.18 -0.07 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.80 -0.04 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.40 -0.04 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.01 -0.04 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.65 -0.01 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.27 -0.05 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.97 -0.02 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.75 +0.04 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.48 +0.06 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.23 +0.06 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.99 +0.05 33 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 1.78 +0.06 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.60 +0.02 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.44 +0.04 34 0 20 0
30MAR27 18.50 C 0.00 0.00 0.00 1.28 +0.11 33 0 3 0
30MAR27 19.00 C 0.00 0.00 0.00 1.14 +0.05 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.98 +0.02 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.87 +0.02 33 0 10 0
30MAR27 21.00 C 0.00 0.00 0.00 0.67 +0.02 33 0 11 0
30MAR27 22.00 C 0.00 0.00 0.00 0.53 +0.03 33 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.41 +0.03 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.32 +0.03 33 0 80 0
29JUN27 11.50 C 0.00 0.00 0.00 5.39 -0.04 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.99 -0.04 35 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.56 -0.09 33 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.20 -0.04 33 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.85 -0.05 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.52 -0.05 33 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.24 -0.02 34 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.95 -0.03 34 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.68 0.00 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.42 -0.03 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.18 -0.04 33 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.96 +0.01 33 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.83 +0.02 34 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.63 +0.01 34 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.46 -0.01 33 0 4 0
29JUN27 19.00 C 0.00 0.00 0.00 1.32 +0.01 34 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 1.19 +0.01 34 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.07 +0.01 34 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.86 +0.01 34 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.68 +0.01 33 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.55 +0.01 34 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.43 0.00 33 0 0 0
TOTAL CALL 241 12,542 +203
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 118 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 113 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 93 0 130 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 83 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 74 0 60 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 65 0 94 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 184 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 315 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 639 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 442 0
29JUN26 15.00 P 0.06 0.06 0.06 0.04 -0.01 32 60 752 -54
29JUN26 15.50 P 0.00 0.00 0.00 0.11 -0.02 32 0 610 0
29JUN26 16.00 P 0.31 0.31 0.28 0.26 -0.03 32 11 321 -1
29JUN26 16.50 P 0.60 0.61 0.53 0.51 -0.04 32 45 863 -20
29JUN26 17.00 P 0.00 0.00 0.00 0.84 -0.04 31 0 978 0
29JUN26 17.50 P 0.00 0.00 0.00 1.25 -0.04 30 0 398 0
29JUN26 18.00 P 0.00 0.00 0.00 1.72 -0.03 31 0 189 0
29JUN26 18.50 P 0.00 0.00 0.00 2.21 -0.03 0 0 90 0
29JUN26 19.00 P 0.00 0.00 0.00 2.71 -0.03 0 0 15 -36
29JUN26 19.50 P 0.00 0.00 0.00 3.31 +0.03 73 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.82 +0.07 82 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.84 +0.09 99 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.84 +0.10 113 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.84 +0.10 124 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.84 +0.08 136 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.84 +0.10 146 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 0.01 -0.01 31 0 14 0
30JUL26 13.50 P 0.00 0.00 0.00 0.03 0.00 32 0 45 0
30JUL26 14.00 P 0.00 0.00 0.00 0.05 -0.02 30 0 53 0
30JUL26 14.50 P 0.00 0.00 0.00 0.11 -0.02 30 0 113 0
30JUL26 15.00 P 0.00 0.00 0.00 0.20 -0.02 30 0 129 0
30JUL26 15.50 P 0.37 0.37 0.37 0.34 -0.03 30 1 206 -1
30JUL26 16.00 P 0.00 0.00 0.00 0.53 -0.04 30 0 257 0
30JUL26 16.50 P 0.00 0.00 0.00 0.79 -0.04 31 0 85 0
30JUL26 17.00 P 0.00 0.00 0.00 1.07 -0.08 29 0 134 0
30JUL26 17.50 P 0.00 0.00 0.00 1.44 -0.04 30 0 36 0
30JUL26 18.00 P 0.00 0.00 0.00 1.84 -0.04 30 0 91 0
30JUL26 18.50 P 0.00 0.00 0.00 2.27 -0.04 29 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.82 +0.05 38 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.31 +0.02 42 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.82 +0.02 47 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.84 +0.04 56 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.84 +0.04 64 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.84 +0.05 71 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.84 +0.04 77 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 0.00 33 0 15 0
28AUG26 13.50 P 0.00 0.00 0.00 0.10 -0.01 33 0 17 0
28AUG26 14.00 P 0.20 0.20 0.20 0.16 -0.02 32 2 30 +2
28AUG26 14.50 P 0.00 0.00 0.00 0.26 -0.02 33 0 84 0
28AUG26 15.00 P 0.00 0.00 0.00 0.40 -0.02 33 0 18 0
28AUG26 15.50 P 0.00 0.00 0.00 0.57 -0.03 33 0 172 0
28AUG26 16.00 P 0.00 0.00 0.00 0.78 -0.02 33 0 176 0
28AUG26 16.50 P 1.07 1.07 1.04 1.05 -0.01 33 204 360 +183
28AUG26 17.00 P 1.38 1.38 1.35 1.35 -0.02 33 49 279 +47
28AUG26 17.50 P 0.00 0.00 0.00 1.65 -0.04 32 0 136 0
28AUG26 18.00 P 0.00 0.00 0.00 2.02 -0.04 32 0 45 0
28AUG26 18.50 P 0.00 0.00 0.00 2.42 -0.03 32 0 14 0
28AUG26 19.00 P 0.00 0.00 0.00 2.93 0.00 37 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.39 +0.02 39 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.86 +0.03 40 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.85 +0.05 46 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.84 +0.04 51 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.84 +0.05 57 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.84 +0.04 62 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 0.00 33 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 33 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.11 -0.01 32 0 66 0
29SEP26 13.50 P 0.00 0.00 0.00 0.17 -0.02 32 0 133 0
29SEP26 14.00 P 0.00 0.00 0.00 0.27 -0.01 33 0 164 0
29SEP26 14.50 P 0.00 0.00 0.00 0.39 -0.02 33 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 0.54 -0.02 33 0 4,237 0
29SEP26 15.50 P 0.00 0.00 0.00 0.73 -0.01 33 0 69 0
29SEP26 16.00 P 0.00 0.00 0.00 0.95 -0.01 33 0 32 0
29SEP26 16.50 P 0.00 0.00 0.00 1.22 +0.04 33 0 1,364 0
29SEP26 17.00 P 0.00 0.00 0.00 1.51 -0.01 33 0 67 0
29SEP26 17.50 P 0.00 0.00 0.00 1.80 -0.04 32 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 2.15 -0.04 32 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 2.54 -0.03 32 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 3.03 -0.01 36 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.47 +0.01 36 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.92 +0.03 38 0 15 0
29SEP26 21.00 P 0.00 0.00 0.00 4.86 +0.04 40 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.84 +0.04 44 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.84 +0.05 49 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.84 +0.04 53 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.08 +0.01 34 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.12 +0.02 34 0 34 0
30DEC26 12.00 P 0.00 0.00 0.00 0.17 +0.02 34 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.24 +0.02 34 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.33 +0.02 34 0 112 0
30DEC26 13.50 P 0.00 0.00 0.00 0.43 +0.01 33 0 33 0
30DEC26 14.00 P 0.00 0.00 0.00 0.56 +0.01 33 0 10 0
30DEC26 14.50 P 0.00 0.00 0.00 0.71 +0.01 33 0 32 0
30DEC26 15.00 P 0.00 0.00 0.00 0.89 +0.01 33 0 48 0
30DEC26 15.50 P 0.00 0.00 0.00 1.09 +0.01 33 0 69 0
30DEC26 16.00 P 0.00 0.00 0.00 1.33 +0.01 33 0 32 0
30DEC26 16.50 P 0.00 0.00 0.00 1.67 +0.08 35 0 66 0
30DEC26 17.00 P 0.00 0.00 0.00 1.91 +0.02 34 0 42 0
30DEC26 17.50 P 0.00 0.00 0.00 2.22 +0.01 34 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 2.57 +0.01 34 0 105 0
30DEC26 18.50 P 0.00 0.00 0.00 2.94 +0.05 34 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 3.32 +0.01 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.72 +0.03 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.13 +0.04 35 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 4.99 +0.05 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.88 +0.04 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.85 +0.05 39 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.84 +0.04 42 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.11 +0.01 34 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.15 +0.01 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.21 +0.01 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.29 +0.02 33 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.39 +0.02 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.50 +0.02 33 0 22 0
30MAR27 13.50 P 0.00 0.00 0.00 0.62 0.00 33 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 0.76 0.00 33 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 0.93 0.00 33 0 2 0
30MAR27 15.00 P 0.00 0.00 0.00 1.12 0.00 32 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 1.33 -0.01 32 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 1.66 +0.07 34 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 1.93 +0.08 34 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.23 +0.03 34 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.45 0.00 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.80 +0.01 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.15 0.00 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.51 -0.01 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.91 +0.02 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.31 +0.02 34 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.12 +0.04 34 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.98 +0.04 35 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.91 +0.06 36 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.84 +0.04 36 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.40 -0.01 33 0 14 0
29JUN27 12.00 P 0.00 0.00 0.00 0.52 0.00 34 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.65 0.00 33 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.80 +0.02 33 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.96 +0.03 33 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.14 +0.02 33 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.31 0.00 32 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 1.54 0.00 32 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.77 -0.01 32 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.03 -0.01 32 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.30 -0.01 32 0 25 0
29JUN27 17.00 P 0.00 0.00 0.00 2.60 -0.01 32 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.91 0.00 32 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.23 0.00 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.58 0.00 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.94 0.00 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.31 0.00 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.69 0.00 32 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.49 +0.02 32 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.34 +0.02 32 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.19 +0.05 32 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.06 +0.02 31 0 0 0
TOTAL PUT 372 15,966 +120
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$ 75.30
18JUN26 52.50 C 0.00 0.00 0.00 22.81 -3.06 156 0 0 0
18JUN26 55.00 C 0.00 0.00 0.00 20.31 -3.07 135 0 0 0
18JUN26 57.50 C 0.00 0.00 0.00 17.81 -3.07 114 0 0 0
18JUN26 60.00 C 0.00 0.00 0.00 15.31 -3.07 94 0 0 0
18JUN26 62.50 C 0.00 0.00 0.00 12.81 -3.07 73 0 0 0
18JUN26 65.00 C 0.00 0.00 0.00 10.31 -3.08 0 0 0 0
18JUN26 67.50 C 0.00 0.00 0.00 7.81 -3.11 0 0 0 0
18JUN26 70.00 C 0.00 0.00 0.00 5.33 -3.08 48 0 0 0
18JUN26 72.50 C 3.91 3.91 3.15 2.93 -2.89 41 32 54 +32
18JUN26 75.00 C 1.93 1.93 1.15 1.21 -2.34 47 291 245 +102
18JUN26 77.50 C 1.10 1.10 0.32 0.33 -1.51 48 476 570 +293
18JUN26 80.00 C 0.34 0.40 0.08 0.06 -0.65 49 957 968 +186
18JUN26 82.50 C 0.08 0.10 0.04 0.01 -0.20 52 504 831 -42
18JUN26 85.00 C 0.05 0.06 0.01 0.01 -0.04 67 211 532 -106
18JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 81 0 98 0
18JUN26 90.00 C 0.01 0.01 0.01 0.01 0.00 94 1 290 0
18JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 107 0 140 0
18JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
18JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
18JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
18JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
26JUN26 55.00 C 0.00 0.00 0.00 20.34 -3.15 0 0 0 0
26JUN26 57.50 C 0.00 0.00 0.00 17.84 -3.16 0 0 0 0
26JUN26 60.00 C 0.00 0.00 0.00 15.35 -3.16 48 0 0 0
26JUN26 62.50 C 0.00 0.00 0.00 12.85 -3.18 37 0 0 0
26JUN26 65.00 C 0.00 0.00 0.00 10.38 -3.01 42 0 0 0
26JUN26 67.50 C 0.00 0.00 0.00 7.98 -2.94 42 0 0 0
26JUN26 70.00 C 0.00 0.00 0.00 5.80 -2.68 44 0 0 0
26JUN26 72.50 C 4.58 4.58 3.70 3.70 -2.47 39 6 3 +3
26JUN26 75.00 C 2.54 2.54 2.16 2.22 -2.10 41 161 161 +161
26JUN26 77.50 C 1.56 1.68 1.19 1.20 -1.63 41 83 116 +45
26JUN26 80.00 C 0.90 0.94 0.65 0.62 -1.06 43 101 86 +72
26JUN26 82.50 C 0.46 0.46 0.33 0.27 -0.64 42 53 152 +51
26JUN26 85.00 C 0.30 0.32 0.18 0.10 -0.35 42 85 126 +36
26JUN26 87.50 C 0.00 0.00 0.00 0.04 -0.16 43 0 16 0
26JUN26 90.00 C 0.12 0.12 0.10 0.02 -0.07 45 8 42 +6
26JUN26 92.50 C 0.00 0.00 0.00 0.01 -0.03 47 0 0 0
26JUN26 95.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
26JUN26 97.50 C 0.06 0.06 0.06 0.01 0.00 58 30 31 +30
26JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 38.34 -2.92 120 0 407 0
29JUN26 38.00 C 0.00 0.00 0.00 37.34 -3.01 111 0 180 0
29JUN26 39.00 C 0.00 0.00 0.00 36.34 -3.02 100 0 291 0
29JUN26 40.00 C 0.00 0.00 0.00 35.34 -3.01 0 0 76 0
29JUN26 41.00 C 0.00 0.00 0.00 34.34 -2.92 0 0 256 0
29JUN26 42.00 C 0.00 0.00 0.00 33.34 -3.02 0 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 32.34 -3.02 0 0 8 0
29JUN26 44.00 C 0.00 0.00 0.00 31.34 -3.07 0 0 32 0
29JUN26 45.00 C 0.00 0.00 0.00 30.35 -2.92 92 0 31 0
29JUN26 46.00 C 0.00 0.00 0.00 29.35 -3.00 87 0 31 0
29JUN26 47.00 C 0.00 0.00 0.00 28.35 -2.93 81 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 27.35 -2.93 75 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 26.35 -2.93 66 0 5,200 0
29JUN26 50.00 C 0.00 0.00 0.00 25.35 -3.09 0 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 22.85 -3.02 0 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 20.36 -3.13 58 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 17.86 -3.14 47 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 15.36 -3.15 0 0 165 0
29JUN26 62.50 C 0.00 0.00 0.00 12.87 -3.16 38 0 42 0
29JUN26 65.00 C 0.00 0.00 0.00 10.41 -2.98 39 0 551 0
29JUN26 67.50 C 0.00 0.00 0.00 8.04 -2.88 40 0 6,806 0
29JUN26 70.00 C 0.00 0.00 0.00 5.84 -2.72 39 2 3,069 -2
29JUN26 72.50 C 3.99 3.99 3.85 3.93 -2.59 39 122 888 +120
29JUN26 75.00 C 3.00 3.04 2.26 2.38 -2.26 38 307 7,142 +55
29JUN26 77.50 C 1.73 1.88 1.28 1.35 -1.71 39 922 6,577 -46
29JUN26 80.00 C 1.24 1.24 0.72 0.74 -1.14 40 821 23,427 -292
29JUN26 82.50 C 0.66 0.66 0.40 0.34 -0.73 40 1,912 10,857 -1,255
29JUN26 85.00 C 0.45 0.45 0.24 0.15 -0.42 40 532 10,046 -53
29JUN26 87.50 C 0.23 0.23 0.17 0.06 -0.22 40 65 4,522 +32
29JUN26 90.00 C 0.20 0.20 0.11 0.02 -0.11 40 84 18,825 -21
29JUN26 92.50 C 0.11 0.11 0.10 0.01 -0.05 41 311 4,908 +32
29JUN26 95.00 C 0.09 0.09 0.08 0.01 -0.02 46 108 9,878 -3
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 51 0 7,693 0
29JUN26 100.00 C 0.06 0.06 0.05 0.01 0.00 55 564 10,216 -398
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 59 0 8,879 0
29JUN26 105.00 C 0.03 0.03 0.03 0.01 0.00 64 1 14,966 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 68 0 3,192 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 72 0 12,300 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 75 0 1,652 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 79 0 14,852 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 83 0 3,550 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 86 0 8,134 0
29JUN26 122.50 C 0.01 0.01 0.01 0.01 0.00 89 1 2,756 -1
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 93 0 7,358 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 96 0 1,590 0
29JUN26 130.00 C 0.01 0.01 0.01 0.01 0.00 99 1 13,798 -1
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 102 0 1,343 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 105 0 2,560 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 108 0 516 0
29JUN26 140.00 C 0.01 0.01 0.01 0.01 0.00 111 1 2,368 0
29JUN26 142.50 C 0.01 0.01 0.01 0.01 0.00 114 280 1,101 +188
29JUN26 145.00 C 0.01 0.01 0.01 0.01 0.00 117 149 3,267 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 119 0 967 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 122 0 2,977 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 124 0 461 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 127 0 591 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 129 0 536 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 132 0 1,102 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 134 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 137 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 139 0 811 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 141 0 329 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 144 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 146 0 277 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 148 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 150 0 534 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 152 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 154 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 156 0 47 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 158 0 527 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 160 0 221 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 162 0 471 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 164 0 306 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 166 0 2,300 0
30JUL26 40.00 C 0.00 0.00 0.00 35.34 -3.29 0 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 34.44 -3.19 48 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 33.34 -3.32 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 32.36 -3.30 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 31.34 -3.31 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 30.37 -3.30 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 29.37 -3.30 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 28.37 -3.30 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 27.35 -3.34 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 26.35 -3.36 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 25.41 -3.30 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 22.92 -3.32 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 20.49 -3.42 30 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 18.08 -3.41 39 0 30 0
30JUL26 60.00 C 0.00 0.00 0.00 15.70 -3.36 40 0 29 0
30JUL26 62.50 C 0.00 0.00 0.00 13.40 -3.31 40 0 120 0
30JUL26 65.00 C 0.00 0.00 0.00 11.29 -3.00 41 0 90 0
30JUL26 67.50 C 0.00 0.00 0.00 9.31 -2.57 41 0 90 0
30JUL26 70.00 C 7.50 7.50 7.50 7.49 -2.35 41 2 49 0
30JUL26 72.50 C 5.74 5.74 5.74 5.74 -2.32 39 30 290 0
30JUL26 75.00 C 5.02 5.05 4.29 4.38 -2.01 39 231 1,592 +171
30JUL26 77.50 C 3.84 3.87 3.27 3.33 -1.77 40 1,374 1,872 +532
30JUL26 80.00 C 2.95 2.95 2.43 2.48 -1.48 40 1,461 2,842 +813
30JUL26 82.50 C 2.16 2.20 1.83 1.83 -1.19 40 132 2,975 +3
30JUL26 85.00 C 1.60 1.60 1.38 1.28 -0.96 40 330 4,630 +94
30JUL26 87.50 C 1.24 1.33 1.05 0.89 -0.74 40 196 3,170 +145
30JUL26 90.00 C 0.96 1.03 0.76 0.60 -0.57 40 941 7,760 +331
30JUL26 92.50 C 0.74 0.74 0.67 0.40 -0.42 40 261 1,425 +131
30JUL26 95.00 C 0.55 0.55 0.45 0.26 -0.31 40 139 8,452 -18
30JUL26 97.50 C 0.38 0.39 0.36 0.17 -0.22 40 38 2,320 +10
30JUL26 100.00 C 0.37 0.37 0.28 0.11 -0.15 40 104 3,516 +31
30JUL26 102.50 C 0.25 0.25 0.25 0.07 -0.10 40 60 1,365 +60
30JUL26 105.00 C 0.00 0.00 0.00 0.04 -0.08 40 0 1,276 0
30JUL26 107.50 C 0.00 0.00 0.00 0.03 -0.05 41 0 607 0
30JUL26 110.00 C 0.00 0.00 0.00 0.02 -0.03 41 0 2,251 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 375 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 522 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 44 0 144 0
30JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 46 0 587 0
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 48 0 289 0
30JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 50 0 555 0
28AUG26 40.00 C 0.00 0.00 0.00 35.67 -3.08 71 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 34.52 -3.26 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 33.54 -3.23 42 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 32.69 -3.11 64 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 31.68 -3.16 60 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 30.60 -3.25 50 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 29.54 -3.33 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 28.57 -3.33 36 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 27.60 -3.33 42 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 26.63 -3.34 43 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 25.68 -3.32 45 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 23.41 -3.18 50 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 21.05 -3.11 48 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 18.58 -3.25 43 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 16.35 -3.10 43 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 14.19 -2.91 42 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 12.22 -2.95 42 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 10.41 -2.45 42 0 60 0
28AUG26 70.00 C 0.00 0.00 0.00 8.76 -2.30 42 0 60 0
28AUG26 72.50 C 0.00 0.00 0.00 7.21 -2.21 41 0 201 0
28AUG26 75.00 C 6.00 6.00 5.88 5.94 -2.07 41 4 335 +2
28AUG26 77.50 C 5.48 5.48 4.86 4.86 -1.90 41 100 1,495 +76
28AUG26 80.00 C 4.46 4.46 3.90 3.96 -1.61 42 326 1,747 +190
28AUG26 82.50 C 3.37 3.37 3.37 3.23 -1.39 42 30 1,417 +30
28AUG26 85.00 C 3.48 3.48 2.65 2.56 -1.21 42 56 2,626 +32
28AUG26 87.50 C 2.32 2.32 2.19 2.01 -1.03 42 33 3,259 +29
28AUG26 90.00 C 1.85 1.85 1.73 1.56 -0.87 42 16 2,828 +2
28AUG26 92.50 C 1.52 1.52 1.52 1.20 -0.73 42 17 1,332 0
28AUG26 95.00 C 1.37 1.37 1.25 0.92 -0.60 42 6 1,997 0
28AUG26 97.50 C 0.00 0.00 0.00 0.70 -0.49 42 0 2,209 0
28AUG26 100.00 C 0.95 0.95 0.80 0.52 -0.41 42 43 886 +28
28AUG26 102.50 C 0.74 0.74 0.74 0.39 -0.33 42 2 571 0
28AUG26 105.00 C 0.67 0.67 0.56 0.29 -0.26 42 98 4,324 -13
28AUG26 107.50 C 0.00 0.00 0.00 0.22 -0.20 42 0 173 0
28AUG26 110.00 C 0.00 0.00 0.00 0.16 -0.16 42 0 290 0
28AUG26 112.50 C 0.00 0.00 0.00 0.12 -0.12 42 0 123 0
28AUG26 115.00 C 0.36 0.36 0.36 0.09 -0.09 42 8 273 0
28AUG26 117.50 C 0.29 0.29 0.29 0.07 -0.07 43 30 202 -30
28AUG26 120.00 C 0.00 0.00 0.00 0.05 -0.06 42 0 223 0
28AUG26 122.50 C 0.00 0.00 0.00 0.04 -0.04 43 0 176 0
28AUG26 125.00 C 0.00 0.00 0.00 0.03 -0.03 43 0 595 0
29SEP26 37.00 C 0.00 0.00 0.00 38.75 -3.02 66 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 37.77 -3.01 64 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 36.79 -2.99 63 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 35.82 -3.02 62 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 34.85 -3.01 61 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 33.82 -3.08 57 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 32.85 -3.08 56 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 31.73 -3.21 46 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 30.93 -3.06 55 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 29.92 -3.10 52 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 29.00 -3.07 53 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 28.04 -3.08 52 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 26.95 -3.24 46 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 26.26 -2.97 53 0 132 0
29SEP26 52.50 C 0.00 0.00 0.00 23.66 -3.20 45 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 21.52 -3.01 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.23 -3.01 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.10 -3.03 43 0 191 0
29SEP26 62.50 C 0.00 0.00 0.00 15.09 -2.81 43 0 52 0
29SEP26 65.00 C 0.00 0.00 0.00 13.12 -2.81 42 0 497 0
29SEP26 67.50 C 0.00 0.00 0.00 11.42 -2.38 42 0 31 0
29SEP26 70.00 C 0.00 0.00 0.00 9.91 -2.17 42 0 1,496 0
29SEP26 72.50 C 8.30 8.30 8.30 8.37 -2.18 41 30 230 0
29SEP26 75.00 C 7.58 7.58 7.58 7.13 -2.07 41 30 896 +16
29SEP26 77.50 C 6.28 6.28 6.28 6.06 -1.70 41 30 916 +30
29SEP26 80.00 C 5.33 5.33 5.07 5.13 -1.73 42 444 6,261 -212
29SEP26 82.50 C 4.82 4.82 4.35 4.34 -1.50 42 52 4,524 0
29SEP26 85.00 C 4.10 4.10 3.84 3.66 -1.34 42 16 4,744 -2
29SEP26 87.50 C 0.00 0.00 0.00 3.03 -1.18 42 0 2,965 0
29SEP26 90.00 C 3.08 3.08 2.67 2.49 -1.04 42 62 7,744 +32
29SEP26 92.50 C 2.38 2.38 2.38 2.03 -0.92 42 1 4,001 -1
29SEP26 95.00 C 2.26 2.26 2.02 1.66 -0.79 42 44 9,919 -12
29SEP26 97.50 C 1.73 1.73 1.73 1.34 -0.69 42 4 2,137 0
29SEP26 100.00 C 1.50 1.50 1.44 1.08 -0.59 42 315 14,161 -279
29SEP26 102.50 C 1.23 1.27 1.23 0.87 -0.50 42 60 4,897 -30
29SEP26 105.00 C 1.07 1.07 1.07 0.70 -0.42 42 5 2,078 -5
29SEP26 107.50 C 1.06 1.06 1.06 0.56 -0.36 42 4 1,428 0
29SEP26 110.00 C 0.00 0.00 0.00 0.45 -0.30 42 0 6,630 0
29SEP26 112.50 C 0.00 0.00 0.00 0.35 -0.26 42 0 874 0
29SEP26 115.00 C 0.62 0.62 0.62 0.28 -0.21 42 1 2,822 0
29SEP26 117.50 C 0.00 0.00 0.00 0.22 -0.18 42 0 5,511 0
29SEP26 120.00 C 0.00 0.00 0.00 0.17 -0.15 42 0 2,451 0
29SEP26 122.50 C 0.00 0.00 0.00 0.14 -0.12 42 0 1,241 0
29SEP26 125.00 C 0.00 0.00 0.00 0.11 -0.10 42 0 1,348 0
29SEP26 127.50 C 0.00 0.00 0.00 0.09 -0.08 42 0 514 0
29SEP26 130.00 C 0.00 0.00 0.00 0.07 -0.06 42 0 2,592 0
29SEP26 132.50 C 0.00 0.00 0.00 0.06 -0.05 43 0 286 0
29SEP26 135.00 C 0.00 0.00 0.00 0.04 -0.05 42 0 442 0
29SEP26 137.50 C 0.00 0.00 0.00 0.03 -0.04 42 0 207 0
29SEP26 140.00 C 0.00 0.00 0.00 0.02 -0.04 41 0 671 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 -0.04 39 0 228 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 -0.03 40 0 455 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 -0.02 41 0 94 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 781 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 43 0 258 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 44 0 189 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1,223 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 46 0 741 0
30DEC26 37.00 C 0.00 0.00 0.00 39.28 -3.25 58 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 38.46 -3.12 60 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 37.39 -3.24 56 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 36.44 -3.24 55 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 35.63 -3.11 57 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 34.69 -3.14 56 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 33.74 -3.00 55 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 32.83 -2.97 54 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 31.90 -3.08 53 0 15,106 0
30DEC26 46.00 C 0.00 0.00 0.00 30.99 -2.95 52 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 30.10 -3.04 52 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 29.22 -2.69 51 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 28.34 -2.99 51 0 481 0
30DEC26 50.00 C 0.00 0.00 0.00 27.46 -2.86 50 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 25.14 -2.97 47 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 23.05 -2.94 46 0 144 0
30DEC26 57.50 C 0.00 0.00 0.00 21.05 -2.90 45 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 19.10 -2.68 44 0 213 0
30DEC26 62.50 C 17.40 17.40 17.40 17.33 -2.52 44 1 168 0
30DEC26 65.00 C 0.00 0.00 0.00 15.64 -2.11 43 0 232 0
30DEC26 67.50 C 0.00 0.00 0.00 14.21 -2.06 44 0 310 0
30DEC26 70.00 C 0.00 0.00 0.00 12.48 -2.10 42 0 15,293 0
30DEC26 72.50 C 0.00 0.00 0.00 11.51 -1.67 44 0 126 0
30DEC26 75.00 C 0.00 0.00 0.00 10.00 -2.24 42 0 459 0
30DEC26 77.50 C 9.27 9.27 9.27 8.86 -2.14 42 1 1,131 0
30DEC26 80.00 C 8.18 8.18 8.18 7.94 -1.89 42 14 3,141 0
30DEC26 82.50 C 8.17 8.17 8.17 7.13 -1.50 43 2 2,588 +2
30DEC26 85.00 C 0.00 0.00 0.00 6.36 -1.52 43 0 7,626 0
30DEC26 87.50 C 6.10 6.10 6.10 5.65 -1.37 43 1 2,320 0
30DEC26 90.00 C 5.48 5.53 5.11 4.98 -1.26 43 82 17,231 +17
30DEC26 92.50 C 4.73 4.75 4.60 4.39 -1.16 43 50 2,291 +20
30DEC26 95.00 C 0.00 0.00 0.00 3.86 -1.06 43 0 1,643 0
30DEC26 97.50 C 0.00 0.00 0.00 3.39 -0.96 43 0 1,664 0
30DEC26 100.00 C 3.65 3.65 3.35 2.97 -0.88 42 535 9,028 +153
30DEC26 102.50 C 3.07 3.07 3.07 2.60 -0.80 42 1 869 -1
30DEC26 105.00 C 0.00 0.00 0.00 2.27 -0.73 42 0 1,668 0
30DEC26 107.50 C 0.00 0.00 0.00 1.99 -0.66 42 0 944 0
30DEC26 110.00 C 2.43 2.43 2.43 1.73 -0.60 42 1 2,072 -1
30DEC26 112.50 C 2.14 2.14 2.14 1.51 -0.54 42 10 705 0
30DEC26 115.00 C 0.00 0.00 0.00 1.32 -0.48 42 0 1,237 0
30DEC26 117.50 C 0.00 0.00 0.00 1.15 -0.43 42 0 2,060 0
30DEC26 120.00 C 0.00 0.00 0.00 1.00 -0.39 42 0 2,215 0
30DEC26 122.50 C 0.00 0.00 0.00 0.87 -0.35 42 0 964 0
30DEC26 125.00 C 0.00 0.00 0.00 0.76 -0.31 42 0 881 0
30DEC26 127.50 C 1.29 1.29 1.29 0.66 -0.28 42 15 871 0
30DEC26 130.00 C 0.00 0.00 0.00 0.57 -0.25 42 0 3,465 0
30DEC26 132.50 C 0.00 0.00 0.00 0.50 -0.22 42 0 2,540 0
30DEC26 135.00 C 0.00 0.00 0.00 0.43 -0.20 42 0 1,021 0
30DEC26 137.50 C 0.95 0.95 0.91 0.37 -0.18 42 7 562 0
30DEC26 140.00 C 0.87 0.87 0.87 0.32 -0.16 42 10 874 0
30DEC26 142.50 C 0.00 0.00 0.00 0.28 -0.14 42 0 598 0
30DEC26 145.00 C 0.00 0.00 0.00 0.24 -0.13 42 0 397 0
30DEC26 147.50 C 0.00 0.00 0.00 0.21 -0.11 42 0 178 0
30DEC26 150.00 C 0.00 0.00 0.00 0.18 -0.10 42 0 582 0
30DEC26 152.50 C 0.00 0.00 0.00 0.16 -0.09 42 0 524 0
30DEC26 155.00 C 0.00 0.00 0.00 0.14 -0.08 42 0 509 0
30DEC26 157.50 C 0.00 0.00 0.00 0.12 -0.07 42 0 412 0
30DEC26 160.00 C 0.60 0.60 0.60 0.11 -0.06 42 40 1,683 0
30MAR27 37.00 C 0.00 0.00 0.00 39.69 -3.37 52 0 22,013 0
30MAR27 38.00 C 0.00 0.00 0.00 38.95 -3.16 54 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 38.06 -3.13 54 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 37.12 -3.14 53 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 36.26 -3.14 53 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 35.35 -3.09 52 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 34.43 -2.80 51 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 33.64 -3.07 51 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 32.72 -3.09 50 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 31.82 -3.02 49 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 31.00 -2.74 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 30.14 -2.96 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 29.30 -2.94 48 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 28.23 -3.16 46 0 4,487 0
30MAR27 52.50 C 0.00 0.00 0.00 26.46 -2.90 47 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 24.52 -2.77 46 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 22.64 -2.72 45 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 20.86 -2.35 44 0 11 0
30MAR27 62.50 C 0.00 0.00 0.00 19.04 -2.28 43 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 17.60 -2.05 44 0 70 0
30MAR27 67.50 C 0.00 0.00 0.00 16.01 -2.07 43 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 14.62 -2.00 42 0 12,041 0
30MAR27 72.50 C 0.00 0.00 0.00 13.40 -1.84 43 0 41 0
30MAR27 75.00 C 0.00 0.00 0.00 12.26 -1.73 43 0 515 0
30MAR27 77.50 C 0.00 0.00 0.00 10.59 -2.57 40 0 153 0
30MAR27 80.00 C 10.91 10.91 10.50 10.11 -1.99 42 3 1,927 -1
30MAR27 82.50 C 9.80 9.80 9.54 9.21 -1.87 42 38 691 +8
30MAR27 85.00 C 8.54 8.54 8.54 8.36 -1.79 42 16 10,393 0
30MAR27 87.50 C 0.00 0.00 0.00 7.57 -1.70 42 0 548 0
30MAR27 90.00 C 7.41 7.41 7.41 6.86 -1.60 42 1 5,610 0
30MAR27 92.50 C 6.47 6.47 6.47 6.20 -1.51 42 160 362 +129
30MAR27 95.00 C 0.00 0.00 0.00 5.61 -1.42 42 0 2,127 0
30MAR27 97.50 C 0.00 0.00 0.00 5.06 -1.34 42 0 365 0
30MAR27 100.00 C 0.00 0.00 0.00 4.57 -1.26 42 0 1,688 0
30MAR27 102.50 C 4.97 4.97 4.97 4.12 -1.18 42 40 401 -40
30MAR27 105.00 C 4.70 4.70 4.60 3.72 -1.10 42 80 669 0
30MAR27 107.50 C 0.00 0.00 0.00 3.35 -1.03 42 0 294 0
30MAR27 110.00 C 0.00 0.00 0.00 3.02 -0.96 42 0 2,490 0
30MAR27 112.50 C 0.00 0.00 0.00 2.72 -0.89 42 0 2,298 0
30MAR27 115.00 C 0.00 0.00 0.00 2.45 -0.83 42 0 133 0
30MAR27 117.50 C 0.00 0.00 0.00 2.21 -0.77 42 0 72 0
30MAR27 120.00 C 0.00 0.00 0.00 1.99 -0.71 42 0 1,161 0
30MAR27 122.50 C 2.64 2.64 2.64 1.79 -0.66 42 8 222 +8
30MAR27 125.00 C 2.42 2.47 2.37 1.61 -0.62 42 135 1,572 +35
29JUN27 50.00 C 30.10 30.10 30.10 29.62 -2.81 47 1 65 +1
29JUN27 52.50 C 0.00 0.00 0.00 27.70 -2.67 46 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 25.74 -2.78 45 0 1 0
29JUN27 57.50 C 0.00 0.00 0.00 23.97 -2.74 44 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 22.44 -2.50 45 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 20.86 -2.07 44 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 19.32 -2.02 44 0 20 0
29JUN27 67.50 C 0.00 0.00 0.00 17.94 -2.14 44 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 16.62 -1.86 43 0 2 0
29JUN27 72.50 C 0.00 0.00 0.00 15.38 -1.78 43 0 0 0
29JUN27 75.00 C 13.95 13.95 13.95 14.06 -1.86 42 8 39 +8
29JUN27 77.50 C 13.30 13.30 13.30 13.01 -2.14 42 1 126 +1
29JUN27 80.00 C 0.00 0.00 0.00 12.04 -1.98 42 315 918 +315
29JUN27 82.50 C 11.68 11.68 11.68 11.14 -1.90 42 50 210 -10
29JUN27 85.00 C 10.31 10.31 10.24 10.24 -1.85 42 26 479 +10
29JUN27 87.50 C 10.00 10.00 9.80 9.58 -1.62 43 40 88 -22
29JUN27 90.00 C 9.05 9.18 9.05 8.91 -1.47 43 41 451 -12
29JUN27 92.50 C 8.43 8.43 8.43 8.28 -1.33 43 1 272 0
29JUN27 95.00 C 7.65 7.72 7.65 7.64 -1.26 43 2 174 0
29JUN27 97.50 C 7.39 7.39 7.16 7.05 -1.18 43 3 30 0
29JUN27 100.00 C 7.00 7.00 6.62 6.50 -1.12 43 240 462 +36
29JUN27 102.50 C 0.00 0.00 0.00 5.99 -1.05 43 0 110 0
29JUN27 105.00 C 6.03 6.03 6.03 5.53 -0.98 43 27 27 +7
29JUN27 107.50 C 5.50 5.50 5.50 5.09 -0.93 43 13 67 0
TOTAL CALL 18,367 616,883 +2,073
18JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 183 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 0.00 141 0 0 0
18JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 120 0 10 0
18JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 100 0 140 0
18JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 81 0 182 0
18JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
18JUN26 70.00 P 0.09 0.10 0.09 0.03 +0.02 51 48 688 +2
18JUN26 72.50 P 0.18 0.35 0.18 0.21 +0.15 49 149 1,013 +102
18JUN26 75.00 P 0.72 1.20 0.72 0.97 +0.67 50 450 1,010 +102
18JUN26 77.50 P 1.50 2.90 1.43 2.60 +1.61 53 315 1,077 -25
18JUN26 80.00 P 4.20 4.79 4.07 4.89 +2.49 66 77 1,037 +10
18JUN26 82.50 P 0.00 0.00 0.00 7.32 +2.76 80 0 179 0
18JUN26 85.00 P 0.00 0.00 0.00 9.88 +2.98 109 0 0 -1
18JUN26 87.50 P 0.00 0.00 0.00 12.41 +3.16 132 0 0 0
18JUN26 90.00 P 0.00 0.00 0.00 14.81 +3.06 134 0 0 0
18JUN26 92.50 P 0.00 0.00 0.00 17.42 +3.17 171 0 0 0
18JUN26 95.00 P 0.00 0.00 0.00 20.00 +3.25 200 0 0 0
18JUN26 97.50 P 0.00 0.00 0.00 22.61 +3.36 231 0 0 0
18JUN26 100.00 P 0.00 0.00 0.00 24.70 +2.95 0 0 0 0
18JUN26 102.50 P 0.00 0.00 0.00 27.51 +3.26 249 0 0 0
26JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26JUN26 65.00 P 0.00 0.00 0.00 0.04 +0.02 44 0 0 0
26JUN26 67.50 P 0.20 0.25 0.20 0.13 +0.07 42 41 111 +41
26JUN26 70.00 P 0.45 0.55 0.45 0.40 +0.23 42 61 61 +61
26JUN26 72.50 P 0.94 1.10 0.91 0.98 +0.51 43 202 189 +169
26JUN26 75.00 P 1.80 2.13 1.77 2.00 +1.01 43 39 54 +33
26JUN26 77.50 P 3.22 3.22 3.22 3.48 +1.56 44 5 41 +3
26JUN26 80.00 P 4.74 5.34 4.74 5.28 +1.97 43 68 39 -10
26JUN26 82.50 P 0.00 0.00 0.00 7.41 +2.22 42 0 3 0
26JUN26 85.00 P 0.00 0.00 0.00 9.88 +2.69 50 0 1 0
26JUN26 87.50 P 0.00 0.00 0.00 12.41 +3.01 61 0 0 0
26JUN26 90.00 P 0.00 0.00 0.00 14.84 +3.05 65 0 0 0
26JUN26 92.50 P 0.00 0.00 0.00 17.42 +3.17 78 0 0 0
26JUN26 95.00 P 0.00 0.00 0.00 20.00 +3.25 91 0 0 0
26JUN26 97.50 P 0.00 0.00 0.00 22.61 +3.36 105 0 0 0
26JUN26 100.00 P 0.00 0.00 0.00 24.81 +3.06 91 0 0 0
29JUN26 37.00 P 0.01 0.01 0.01 0.01 0.00 135 2 876 +2
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 125 0 210 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 121 0 368 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 116 0 940 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 112 0 449 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 108 0 300 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 104 0 430 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 99 0 948 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 96 0 263 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 92 0 106 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 88 0 53 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 84 0 5,300 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 80 0 103 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 72 0 503 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 63 0 733 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 55 0 559 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,700 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 1,282 0
29JUN26 65.00 P 0.18 0.18 0.18 0.05 +0.02 40 27 6,062 -27
29JUN26 67.50 P 0.21 0.34 0.21 0.18 +0.10 40 152 16,229 -38
29JUN26 70.00 P 0.59 0.66 0.49 0.48 +0.24 40 649 13,543 -16
29JUN26 72.50 P 1.04 1.22 0.98 1.11 +0.53 40 197 9,466 +52
29JUN26 75.00 P 1.92 2.33 1.82 2.14 +0.99 40 735 17,417 +183
29JUN26 77.50 P 3.00 3.75 3.00 3.62 +1.54 41 337 14,383 -143
29JUN26 80.00 P 5.05 5.70 5.05 5.40 +1.94 41 93 23,686 -86
29JUN26 82.50 P 7.00 7.88 7.00 7.69 +2.44 46 20 7,792 +8
29JUN26 85.00 P 9.70 9.75 9.70 9.88 +2.69 44 5 12,423 -1
29JUN26 87.50 P 12.10 12.10 12.10 12.41 +2.99 54 2 4,386 0
29JUN26 90.00 P 14.90 15.00 14.90 15.00 +3.18 66 2 9,968 0
29JUN26 92.50 P 0.00 0.00 0.00 17.72 +3.44 83 0 4,572 0
29JUN26 95.00 P 19.38 19.90 19.38 20.00 +3.25 80 1,354 13,974 -1,166
29JUN26 97.50 P 22.54 22.54 22.49 22.87 +3.57 103 46 4,572 -1,979
29JUN26 100.00 P 24.57 25.10 24.37 25.44 +3.66 113 394 9,377 -8,236
29JUN26 102.50 P 0.00 0.00 0.00 27.51 +3.09 101 10 2,360 -926
29JUN26 105.00 P 0.00 0.00 0.00 29.94 +3.19 102 0 7,188 -1,165
29JUN26 107.50 P 0.00 0.00 0.00 32.46 +3.17 109 0 1,325 -30
29JUN26 110.00 P 0.00 0.00 0.00 34.94 +3.15 113 0 4,956 0
29JUN26 112.50 P 0.00 0.00 0.00 37.44 +3.15 119 0 90 0
29JUN26 115.00 P 0.00 0.00 0.00 39.99 +3.24 127 0 742 0
29JUN26 117.50 P 0.00 0.00 0.00 42.49 +3.20 133 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 44.99 +3.24 138 0 65 0
29JUN26 122.50 P 0.00 0.00 0.00 47.42 +3.17 137 0 60 0
29JUN26 125.00 P 0.00 0.00 0.00 49.94 +3.14 143 0 282 -1,100
29JUN26 127.50 P 0.00 0.00 0.00 52.49 +3.24 152 0 544 0
29JUN26 130.00 P 0.00 0.00 0.00 54.96 +3.17 153 0 293 0
29JUN26 132.50 P 0.00 0.00 0.00 57.49 +3.18 160 0 630 0
29JUN26 135.00 P 0.00 0.00 0.00 59.96 +3.17 162 0 846 0
29JUN26 137.50 P 0.00 0.00 0.00 62.44 +3.15 164 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 64.94 +3.15 168 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 67.49 +3.20 176 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 69.94 +3.15 176 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 72.49 +3.20 184 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 74.94 +3.15 184 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 77.49 +3.20 191 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 79.99 +3.20 195 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 82.49 +3.20 199 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 84.99 +3.20 202 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 87.48 +3.19 205 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 89.85 +3.06 193 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 92.35 +3.07 196 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 95.02 +3.23 218 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 97.52 +3.23 221 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 99.97 +3.19 219 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 102.52 +3.23 228 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 104.93 +3.14 221 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 107.43 +3.18 223 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 109.93 +3.14 226 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 112.43 +3.14 229 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 114.93 +3.14 232 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 117.43 +3.14 234 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 119.98 +3.19 243 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 122.43 +3.18 240 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 124.93 +3.14 242 0 0 0
30JUL26 40.00 P 0.04 0.04 0.04 0.01 0.00 66 35 63 +35
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 56 0 8 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 54 0 27 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 301 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 90 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 138 0
30JUL26 52.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 256 0
30JUL26 55.00 P 0.19 0.20 0.19 0.04 +0.01 41 7 361 +7
30JUL26 57.50 P 0.28 0.28 0.28 0.09 +0.03 40 49 648 +49
30JUL26 60.00 P 0.41 0.41 0.39 0.20 +0.07 40 60 567 +50
30JUL26 62.50 P 0.55 0.60 0.55 0.40 +0.14 40 55 1,779 +2
30JUL26 65.00 P 0.83 0.91 0.83 0.73 +0.24 40 87 2,547 +53
30JUL26 67.50 P 1.26 1.36 1.26 1.22 +0.39 40 385 3,084 +302
30JUL26 70.00 P 1.77 2.04 1.77 1.94 +0.59 41 147 3,605 -15
30JUL26 72.50 P 2.43 2.92 2.43 2.87 +0.88 41 1,409 2,992 +123
30JUL26 75.00 P 3.80 4.09 3.65 4.02 +1.17 41 1,192 3,600 +207
30JUL26 77.50 P 5.27 5.53 5.18 5.47 +1.51 41 268 4,190 -61
30JUL26 80.00 P 6.50 7.20 6.50 7.14 +1.82 42 8 4,464 +7
30JUL26 82.50 P 8.56 9.00 8.56 9.00 +2.07 43 14 9,370 0
30JUL26 85.00 P 10.70 10.70 10.70 11.00 +2.26 43 2 4,753 +2
30JUL26 87.50 P 12.80 12.80 12.80 13.06 +2.37 43 2 2,395 +2
30JUL26 90.00 P 14.64 14.64 14.64 15.32 +2.63 44 1 883 0
30JUL26 92.50 P 0.00 0.00 0.00 17.72 +2.50 47 0 672 0
30JUL26 95.00 P 0.00 0.00 0.00 20.00 +2.61 46 0 3,977 0
30JUL26 97.50 P 0.00 0.00 0.00 22.87 +3.47 59 0 241 0
30JUL26 100.00 P 24.59 24.59 24.59 25.44 +3.66 64 2 2 +2
30JUL26 102.50 P 0.00 0.00 0.00 27.51 +3.09 58 0 30 0
30JUL26 105.00 P 0.00 0.00 0.00 29.98 +3.23 60 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 32.46 +3.17 63 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 34.94 +3.15 66 0 0 -1
30JUL26 112.50 P 0.00 0.00 0.00 37.44 +3.15 69 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 39.99 +3.24 73 0 0 -2
30JUL26 117.50 P 0.00 0.00 0.00 42.49 +3.20 76 0 30 -36
30JUL26 120.00 P 0.00 0.00 0.00 44.99 +3.24 79 0 0 -30
30JUL26 122.50 P 0.00 0.00 0.00 47.42 +3.17 79 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 49.94 +3.14 83 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 51 0 52 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 26 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 66 0
28AUG26 47.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 6 0
28AUG26 48.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 328 0
28AUG26 49.00 P 0.00 0.00 0.00 0.05 +0.02 43 0 31 0
28AUG26 50.00 P 0.00 0.00 0.00 0.06 +0.02 42 0 66 0
28AUG26 52.50 P 0.35 0.36 0.35 0.12 +0.03 42 11 50 +11
28AUG26 55.00 P 0.00 0.00 0.00 0.23 +0.07 42 0 74 0
28AUG26 57.50 P 0.00 0.00 0.00 0.41 +0.11 42 0 248 0
28AUG26 60.00 P 0.86 0.90 0.86 0.68 +0.17 42 2 309 +2
28AUG26 62.50 P 1.26 1.26 1.24 1.07 +0.26 42 2 329 +2
28AUG26 65.00 P 1.77 1.77 1.77 1.61 +0.38 42 7 4,658 -6
28AUG26 67.50 P 2.22 2.38 2.22 2.30 +0.52 42 45 1,381 0
28AUG26 70.00 P 3.00 3.19 3.00 3.16 +0.73 42 12 1,961 +2
28AUG26 72.50 P 3.90 4.20 3.90 4.17 +0.96 42 36 1,431 +31
28AUG26 75.00 P 5.16 5.43 5.15 5.38 +1.18 42 96 3,259 -28
28AUG26 77.50 P 6.50 6.71 6.50 6.80 +1.45 42 18 2,508 +1
28AUG26 80.00 P 0.00 0.00 0.00 8.35 +1.63 42 0 2,314 0
28AUG26 82.50 P 0.00 0.00 0.00 10.16 +1.93 43 0 3,695 0
28AUG26 85.00 P 12.00 12.00 12.00 11.44 +1.39 39 10 2,564 +10
28AUG26 87.50 P 14.00 14.00 14.00 13.34 +1.48 37 10 2,877 +10
28AUG26 90.00 P 15.04 15.85 15.04 16.25 +2.49 46 77 1,137 -11
28AUG26 92.50 P 0.00 0.00 0.00 18.18 +2.33 44 0 311 0
28AUG26 95.00 P 0.00 0.00 0.00 20.44 +2.39 45 0 305 0
28AUG26 97.50 P 0.00 0.00 0.00 22.87 +2.63 47 0 33 0
28AUG26 100.00 P 0.00 0.00 0.00 25.44 +3.14 51 0 22 0
28AUG26 102.50 P 0.00 0.00 0.00 27.51 +2.81 47 0 3 0
28AUG26 105.00 P 0.00 0.00 0.00 29.98 +3.06 49 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 32.46 +3.11 51 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 34.94 +3.15 53 0 9 0
28AUG26 112.50 P 0.00 0.00 0.00 37.44 +3.15 56 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 39.99 +3.24 59 0 2 0
28AUG26 117.50 P 0.00 0.00 0.00 42.49 +3.20 62 0 1 0
28AUG26 120.00 P 0.00 0.00 0.00 44.99 +3.24 64 0 3 -1
28AUG26 122.50 P 0.00 0.00 0.00 47.42 +3.17 64 0 0 -1
28AUG26 125.00 P 0.00 0.00 0.00 49.94 +3.14 67 0 0 -1
29SEP26 37.00 P 0.10 0.10 0.10 0.01 0.00 47 20 136 +20
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 46 0 32 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 44 0 24 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 43 0 26 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 197 0
29SEP26 44.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 63 0
29SEP26 45.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 79 0
29SEP26 46.00 P 0.00 0.00 0.00 0.07 +0.02 42 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.09 +0.03 42 0 32 0
29SEP26 48.00 P 0.00 0.00 0.00 0.11 +0.02 42 0 53 0
29SEP26 49.00 P 0.00 0.00 0.00 0.14 +0.03 42 0 31 0
29SEP26 50.00 P 0.00 0.00 0.00 0.18 +0.04 42 0 791 0
29SEP26 52.50 P 0.00 0.00 0.00 0.31 +0.07 42 0 328 0
29SEP26 55.00 P 0.00 0.00 0.00 0.51 +0.11 42 0 712 0
29SEP26 57.50 P 0.00 0.00 0.00 0.80 +0.17 42 0 1,445 0
29SEP26 60.00 P 1.34 1.34 1.34 1.19 +0.24 42 13 2,648 +13
29SEP26 62.50 P 1.83 1.83 1.83 1.72 +0.35 42 50 1,074 +50
29SEP26 65.00 P 2.46 2.46 2.46 2.38 +0.48 42 20 9,441 0
29SEP26 67.50 P 3.18 3.18 3.11 3.20 +0.67 42 62 2,933 0
29SEP26 70.00 P 4.00 4.14 4.00 4.10 +0.84 42 256 28,546 -111
29SEP26 72.50 P 4.68 5.24 4.68 5.17 +1.02 42 580 2,916 +468
29SEP26 75.00 P 6.08 6.50 6.08 6.41 +1.21 42 228 13,699 +47
29SEP26 77.50 P 6.98 6.98 6.98 7.83 +1.44 42 1 5,640 0
29SEP26 80.00 P 9.45 9.45 9.45 9.39 +1.61 42 30 13,697 0
29SEP26 82.50 P 0.00 0.00 0.00 11.10 +1.83 43 0 7,599 0
29SEP26 85.00 P 13.00 13.00 13.00 12.92 +1.88 43 11 7,130 +11
29SEP26 87.50 P 14.60 14.79 14.57 15.01 +2.24 45 61 2,950 +31
29SEP26 90.00 P 17.00 17.00 17.00 16.25 +1.58 39 10 4,579 +10
29SEP26 92.50 P 0.00 0.00 0.00 18.99 +2.17 45 0 3,602 0
29SEP26 95.00 P 0.00 0.00 0.00 21.04 +2.17 44 0 4,989 0
29SEP26 97.50 P 0.00 0.00 0.00 23.23 +2.53 44 16 2,595 0
29SEP26 100.00 P 0.00 0.00 0.00 25.50 +2.58 45 0 6,809 0
29SEP26 102.50 P 0.00 0.00 0.00 27.82 +2.70 45 10 2,710 +3
29SEP26 105.00 P 30.41 30.57 30.39 30.42 +3.08 49 261 3,070 +9
29SEP26 107.50 P 32.69 32.96 32.69 32.80 +3.25 50 62 1,110 -45
29SEP26 110.00 P 34.82 35.37 34.82 35.11 +3.10 49 221 2,026 -221
29SEP26 112.50 P 37.65 37.65 37.65 37.54 +3.25 50 2 1,546 0
29SEP26 115.00 P 0.00 0.00 0.00 39.99 +3.15 51 0 1,647 0
29SEP26 117.50 P 0.00 0.00 0.00 42.49 +3.20 53 0 102 0
29SEP26 120.00 P 0.00 0.00 0.00 44.99 +3.23 55 0 184 -134
29SEP26 122.50 P 0.00 0.00 0.00 47.42 +3.17 56 0 6 0
29SEP26 125.00 P 0.00 0.00 0.00 49.94 +3.14 58 0 176 0
29SEP26 127.50 P 0.00 0.00 0.00 52.49 +3.24 61 0 0 -3
29SEP26 130.00 P 0.00 0.00 0.00 54.96 +3.17 62 0 81 -27
29SEP26 132.50 P 0.00 0.00 0.00 57.49 +3.18 65 0 0 -6
29SEP26 135.00 P 0.00 0.00 0.00 59.96 +3.17 65 0 0 -2
29SEP26 137.50 P 0.00 0.00 0.00 62.44 +3.15 67 0 0 -1
29SEP26 140.00 P 0.00 0.00 0.00 64.94 +3.15 68 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 67.49 +3.20 71 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 69.94 +3.15 71 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 72.49 +3.20 74 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 74.94 +3.15 74 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 77.49 +3.20 77 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 79.99 +3.20 78 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 82.49 +3.20 80 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 84.99 +3.20 81 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.06 +0.01 43 0 118 0
30DEC26 38.00 P 0.00 0.00 0.00 0.07 +0.01 42 0 5 0
30DEC26 39.00 P 0.00 0.00 0.00 0.10 +0.03 43 0 3 0
30DEC26 40.00 P 0.00 0.00 0.00 0.12 +0.02 42 0 31 0
30DEC26 41.00 P 0.00 0.00 0.00 0.15 +0.03 42 0 6 0
30DEC26 42.00 P 0.00 0.00 0.00 0.19 +0.04 42 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.23 +0.05 42 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 0.28 +0.06 42 0 131 0
30DEC26 45.00 P 0.00 0.00 0.00 0.34 +0.07 42 0 15,321 0
30DEC26 46.00 P 0.00 0.00 0.00 0.40 +0.07 42 0 311 0
30DEC26 47.00 P 0.00 0.00 0.00 0.49 +0.11 42 0 346 0
30DEC26 48.00 P 0.00 0.00 0.00 0.57 +0.11 42 0 209 0
30DEC26 49.00 P 0.00 0.00 0.00 0.67 +0.13 42 0 440 0
30DEC26 50.00 P 0.00 0.00 0.00 0.78 +0.15 42 0 535 0
30DEC26 52.50 P 1.41 1.41 1.41 1.12 +0.21 42 100 459 +100
30DEC26 55.00 P 1.78 1.78 1.78 1.53 +0.25 42 100 1,235 +100
30DEC26 57.50 P 2.24 2.24 2.22 2.07 +0.36 43 12 1,007 +10
30DEC26 60.00 P 0.00 0.00 0.00 2.70 +0.44 43 0 3,443 0
30DEC26 62.50 P 3.45 3.47 3.45 3.42 +0.50 43 51 5,493 +51
30DEC26 65.00 P 4.33 4.33 4.33 4.30 +0.69 43 1 5,212 0
30DEC26 67.50 P 0.00 0.00 0.00 5.20 +0.79 42 0 696 0
30DEC26 70.00 P 5.78 6.10 5.78 6.24 +0.95 42 2 23,516 0
30DEC26 72.50 P 6.87 7.42 6.87 7.40 +1.09 42 5 2,178 +1
30DEC26 75.00 P 8.37 8.73 8.37 8.69 +1.21 42 503 3,116 +456
30DEC26 77.50 P 9.38 9.38 9.38 10.10 +1.38 42 1 4,172 +1
30DEC26 80.00 P 11.55 11.55 11.55 11.67 +1.57 43 10 12,153 -10
30DEC26 82.50 P 12.90 13.05 12.90 13.32 +1.69 43 8 4,540 +3
30DEC26 85.00 P 0.00 0.00 0.00 14.96 +1.65 43 0 11,515 0
30DEC26 87.50 P 0.00 0.00 0.00 16.80 +1.67 43 0 1,257 0
30DEC26 90.00 P 0.00 0.00 0.00 18.70 +1.73 43 0 11,419 0
30DEC26 92.50 P 0.00 0.00 0.00 20.65 +2.47 43 0 1,993 0
30DEC26 95.00 P 0.00 0.00 0.00 22.74 +1.98 44 0 2,865 0
30DEC26 97.50 P 0.00 0.00 0.00 23.84 +0.96 38 0 2,191 0
30DEC26 100.00 P 0.00 0.00 0.00 26.91 +2.09 44 0 4,676 0
30DEC26 102.50 P 0.00 0.00 0.00 29.02 +2.13 44 0 306 0
30DEC26 105.00 P 0.00 0.00 0.00 31.20 +2.08 44 0 1,013 0
30DEC26 107.50 P 0.00 0.00 0.00 33.49 +2.09 45 0 141 0
30DEC26 110.00 P 0.00 0.00 0.00 35.73 +2.09 45 0 1,552 0
30DEC26 112.50 P 0.00 0.00 0.00 37.98 +2.10 44 0 256 0
30DEC26 115.00 P 0.00 0.00 0.00 40.33 +2.17 45 0 106 0
30DEC26 117.50 P 0.00 0.00 0.00 42.68 +2.63 45 0 91 0
30DEC26 120.00 P 44.89 44.89 44.89 44.99 +2.61 44 1 661 -1
30DEC26 122.50 P 0.00 0.00 0.00 47.42 +2.93 44 0 3 0
30DEC26 125.00 P 0.00 0.00 0.00 49.94 +3.06 46 0 1,332 0
30DEC26 127.50 P 0.00 0.00 0.00 52.49 +3.21 48 0 68 0
30DEC26 130.00 P 0.00 0.00 0.00 54.96 +3.15 49 0 151 0
30DEC26 132.50 P 0.00 0.00 0.00 57.49 +3.18 51 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 59.96 +3.17 52 0 40 0
30DEC26 137.50 P 0.00 0.00 0.00 62.44 +3.15 53 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 64.94 +3.15 54 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 67.49 +3.20 56 0 0 -1
30DEC26 145.00 P 0.00 0.00 0.00 69.94 +3.15 56 0 64 -32
30DEC26 147.50 P 0.00 0.00 0.00 72.49 +3.20 58 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 74.94 +3.15 59 0 0 -6
30DEC26 152.50 P 0.00 0.00 0.00 77.49 +3.20 61 0 0 -2
30DEC26 155.00 P 0.00 0.00 0.00 79.99 +3.20 62 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 82.49 +3.20 63 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 84.99 +3.13 64 0 60 -91
30MAR27 37.00 P 0.00 0.00 0.00 0.18 +0.02 42 0 22,121 0
30MAR27 38.00 P 0.00 0.00 0.00 0.21 +0.01 41 0 64 0
30MAR27 39.00 P 0.00 0.00 0.00 0.26 +0.03 41 0 90 0
30MAR27 40.00 P 0.00 0.00 0.00 0.32 +0.04 42 0 34 0
30MAR27 41.00 P 0.00 0.00 0.00 0.37 +0.03 41 0 30 0
30MAR27 42.00 P 0.00 0.00 0.00 0.44 +0.04 41 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 0.53 +0.06 42 0 49 0
30MAR27 44.00 P 0.00 0.00 0.00 0.61 +0.05 41 0 7 0
30MAR27 45.00 P 1.20 1.20 1.20 0.71 +0.07 42 10 85 +10
30MAR27 46.00 P 0.00 0.00 0.00 0.83 +0.10 42 0 16 0
30MAR27 47.00 P 0.00 0.00 0.00 0.95 +0.10 42 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 1.07 +0.09 42 0 219 0
30MAR27 49.00 P 0.00 0.00 0.00 1.22 +0.12 41 0 217 0
30MAR27 50.00 P 0.00 0.00 0.00 1.39 +0.15 42 0 4,757 0
30MAR27 52.50 P 2.25 2.25 2.24 1.84 +0.18 42 101 585 +100
30MAR27 55.00 P 0.00 0.00 0.00 2.40 +0.23 42 0 875 0
30MAR27 57.50 P 3.41 3.41 3.41 3.05 +0.32 42 11 712 +11
30MAR27 60.00 P 4.00 4.00 4.00 3.77 +0.33 42 10 2,414 +10
30MAR27 62.50 P 4.73 4.73 4.73 4.66 +0.51 42 15 1,051 +15
30MAR27 65.00 P 5.45 5.68 5.45 5.57 +0.65 42 26 6,096 0
30MAR27 67.50 P 0.00 0.00 0.00 6.64 +0.82 42 0 1,367 0
30MAR27 70.00 P 7.52 7.66 7.52 7.72 +0.93 42 67 12,674 +67
30MAR27 72.50 P 8.89 8.89 8.89 8.89 +1.01 41 8 711 0
30MAR27 75.00 P 10.30 10.30 10.30 10.24 +1.15 42 110 3,436 0
30MAR27 77.50 P 0.00 0.00 0.00 11.67 +1.33 42 0 1,025 0
30MAR27 80.00 P 0.00 0.00 0.00 13.19 +1.46 42 0 3,680 0
30MAR27 82.50 P 0.00 0.00 0.00 14.76 +1.54 42 0 418 0
30MAR27 85.00 P 0.00 0.00 0.00 16.36 +1.49 42 0 11,199 0
30MAR27 87.50 P 0.00 0.00 0.00 18.13 +1.64 42 0 1,579 0
30MAR27 90.00 P 0.00 0.00 0.00 20.03 +1.55 42 0 1,662 0
30MAR27 92.50 P 0.00 0.00 0.00 22.10 +1.80 43 0 77 0
30MAR27 95.00 P 23.86 23.86 23.86 24.01 +1.84 43 30 109 +30
30MAR27 97.50 P 0.00 0.00 0.00 25.82 +1.70 42 0 89 0
30MAR27 100.00 P 0.00 0.00 0.00 27.91 +1.82 43 0 336 0
30MAR27 102.50 P 0.00 0.00 0.00 30.00 +1.89 43 0 33 0
30MAR27 105.00 P 0.00 0.00 0.00 32.11 +1.94 43 0 90 0
30MAR27 107.50 P 0.00 0.00 0.00 34.26 +1.99 43 0 30 0
30MAR27 110.00 P 0.00 0.00 0.00 36.61 +2.20 44 0 96 0
30MAR27 112.50 P 0.00 0.00 0.00 38.82 +2.14 44 0 497 0
30MAR27 115.00 P 0.00 0.00 0.00 41.06 +2.12 44 0 1,621 0
30MAR27 117.50 P 43.09 43.09 43.09 43.21 +2.05 43 1 68 +1
30MAR27 120.00 P 0.00 0.00 0.00 45.46 +2.06 43 0 66 0
30MAR27 122.50 P 0.00 0.00 0.00 47.78 +2.11 43 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 50.11 +2.62 42 0 64 0
29JUN27 50.00 P 2.54 2.55 2.47 2.20 +0.33 43 154 504 +118
29JUN27 52.50 P 3.06 3.06 2.97 2.78 +0.38 43 200 740 +100
29JUN27 55.00 P 0.00 0.00 0.00 3.47 +0.49 43 0 101 0
29JUN27 57.50 P 4.23 4.23 4.23 4.21 +0.52 43 12 66 +12
29JUN27 60.00 P 5.00 5.02 5.00 5.09 +0.66 43 1,503 1,747 +1,503
29JUN27 62.50 P 0.00 0.00 0.00 5.93 +0.68 42 0 324 0
29JUN27 65.00 P 6.76 6.76 6.76 6.87 +0.78 42 4 2,568 +4
29JUN27 67.50 P 0.00 0.00 0.00 7.91 +0.88 42 0 891 0
29JUN27 70.00 P 9.04 9.04 9.04 9.02 +0.97 42 25 77 +25
29JUN27 72.50 P 10.08 10.08 10.08 10.28 +1.13 42 2 412 +2
29JUN27 75.00 P 11.38 11.53 11.38 11.55 +1.10 42 324 670 +300
29JUN27 77.50 P 12.82 12.93 12.82 12.99 +1.29 41 300 907 +99
29JUN27 80.00 P 0.00 0.00 0.00 14.45 +1.35 41 315 1,987 +315
29JUN27 82.50 P 16.01 16.01 16.01 16.10 +1.49 42 1 463 +1
29JUN27 85.00 P 0.00 0.00 0.00 17.78 +1.64 42 0 27 0
29JUN27 87.50 P 19.17 19.21 19.17 19.59 +1.81 42 60 497 +60
29JUN27 90.00 P 0.00 0.00 0.00 21.38 +1.89 42 0 758 0
29JUN27 92.50 P 0.00 0.00 0.00 23.07 +1.54 42 0 92 0
29JUN27 95.00 P 0.00 0.00 0.00 24.98 +1.50 42 0 6 0
29JUN27 97.50 P 0.00 0.00 0.00 27.05 +1.79 43 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 29.00 +1.81 43 0 112 0
29JUN27 102.50 P 0.00 0.00 0.00 31.03 +1.83 43 0 30 0
29JUN27 105.00 P 32.75 32.75 32.75 33.02 +1.84 43 3 3 +3
29JUN27 107.50 P 0.00 0.00 0.00 35.11 +1.72 43 0 6 0
TOTAL PUT 15,529 647,734 -9,987
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$ 10.12
29JUN26 8.00 C 0.00 0.00 0.00 2.13 -0.42 50 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.88 -0.42 44 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.63 -0.42 37 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.38 -0.42 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.13 -0.42 25 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.90 -0.40 33 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.67 -0.39 31 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.47 -0.36 31 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.31 -0.31 31 0 0 0
29JUN26 10.50 C 0.11 0.11 0.11 0.11 -0.17 32 117 147 0
29JUN26 11.00 C 0.06 0.06 0.06 0.03 -0.07 33 5 368 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 -0.02 36 0 908 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,003 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 233 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 64 0 84 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 72 0 548 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 79 0 38 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 86 0 24 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 93 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 100 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 106 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 112 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 118 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 123 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 129 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 134 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 139 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 143 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.18 -0.37 43 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.91 -0.40 31 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.68 -0.39 33 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.45 -0.40 33 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.24 -0.38 33 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.04 -0.36 33 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.86 -0.33 34 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.69 -0.31 33 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.56 -0.25 34 0 41 0
30JUL26 10.50 C 0.00 0.00 0.00 0.34 -0.19 34 0 66 0
30JUL26 11.00 C 0.27 0.27 0.24 0.19 -0.14 34 736 490 -492
30JUL26 11.50 C 0.00 0.00 0.00 0.10 -0.09 34 0 129 0
30JUL26 12.00 C 0.00 0.00 0.00 0.05 -0.05 34 0 233 0
30JUL26 12.50 C 0.00 0.00 0.00 0.03 -0.02 36 0 105 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 51 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 38 0 8 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 7 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.20 -0.38 38 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.01 -0.33 43 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.78 -0.33 41 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.51 -0.38 34 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.31 -0.37 34 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.13 -0.34 34 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.95 -0.33 34 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.80 -0.30 34 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.67 -0.25 34 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.45 -0.20 35 0 2 0
28AUG26 11.00 C 0.37 0.37 0.37 0.29 -0.15 35 6 90 0
28AUG26 11.50 C 0.20 0.20 0.20 0.18 -0.10 35 250 264 +204
28AUG26 12.00 C 0.00 0.00 0.00 0.11 -0.08 35 0 30 0
28AUG26 12.50 C 0.00 0.00 0.00 0.06 -0.05 35 0 45 0
28AUG26 13.00 C 0.00 0.00 0.00 0.04 -0.03 36 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.02 -0.02 35 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.26 -0.32 43 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.02 -0.33 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.80 -0.32 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.59 -0.30 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.39 -0.32 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.17 -0.34 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.01 -0.31 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.86 -0.29 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.73 -0.27 34 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.53 -0.20 35 0 0 0
29SEP26 11.00 C 0.38 0.38 0.38 0.36 -0.18 34 400 400 +400
29SEP26 11.50 C 0.00 0.00 0.00 0.24 -0.14 34 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.16 -0.10 34 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.11 -0.07 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.07 -0.05 34 0 33 0
29SEP26 13.50 C 0.00 0.00 0.00 0.04 -0.04 34 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 -0.03 33 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 -0.03 32 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.31 -0.32 38 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.10 -0.31 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.90 -0.31 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.66 -0.35 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.54 -0.29 35 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 1.38 -0.28 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.23 -0.27 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.07 -0.27 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.95 -0.27 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.77 -0.21 34 0 50 0
30DEC26 11.00 C 0.00 0.00 0.00 0.59 -0.18 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.46 -0.15 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.35 -0.14 33 0 12 0
30DEC26 12.50 C 0.00 0.00 0.00 0.26 -0.12 33 0 100 0
30DEC26 13.00 C 0.00 0.00 0.00 0.20 -0.10 33 0 22 0
30DEC26 13.50 C 0.00 0.00 0.00 0.15 -0.08 33 0 150 0
30DEC26 14.00 C 0.00 0.00 0.00 0.11 -0.06 33 0 151 0
30DEC26 14.50 C 0.00 0.00 0.00 0.08 -0.05 33 0 155 0
30DEC26 15.00 C 0.00 0.00 0.00 0.06 -0.04 33 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.05 -0.03 34 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 -0.03 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 140 0
30MAR27 8.00 C 0.00 0.00 0.00 2.42 -0.31 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.23 -0.30 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.06 -0.30 35 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 1.89 -0.29 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.74 -0.27 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.59 -0.27 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.46 -0.25 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.33 -0.24 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.21 -0.23 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.97 -0.24 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.82 -0.16 34 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.68 -0.15 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.55 -0.13 33 0 100 0
30MAR27 12.50 C 0.00 0.00 0.00 0.44 -0.12 33 0 100 0
30MAR27 13.00 C 0.00 0.00 0.00 0.36 -0.09 33 0 100 0
30MAR27 13.50 C 0.00 0.00 0.00 0.29 -0.08 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.23 -0.07 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.19 -0.05 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.15 -0.04 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.12 -0.03 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.10 -0.02 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.08 -0.02 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.06 -0.02 33 0 25 0
29JUN27 8.00 C 0.00 0.00 0.00 2.50 -0.36 34 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.34 -0.34 34 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.18 -0.34 34 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.07 -0.29 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.89 -0.31 34 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.76 -0.30 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.63 -0.29 33 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.51 -0.23 34 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.39 -0.23 33 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.17 -0.23 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.00 -0.21 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.85 -0.19 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.72 -0.17 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.61 -0.15 33 0 20 0
29JUN27 13.00 C 0.00 0.00 0.00 0.51 -0.14 33 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.44 -0.11 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.38 -0.09 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.32 -0.09 34 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.27 -0.08 34 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.23 -0.07 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.18 -0.07 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.16 -0.05 34 0 0 0
TOTAL CALL 1,514 18,223 +112
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.05 +0.04 33 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.10 +0.07 32 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.18 +0.11 31 0 160 0
29JUN26 10.50 P 0.42 0.42 0.42 0.47 +0.23 30 36 168 +36
29JUN26 11.00 P 0.90 0.90 0.90 0.90 +0.33 32 40 218 -40
29JUN26 11.50 P 0.00 0.00 0.00 1.38 +0.40 0 0 120 0
29JUN26 12.00 P 0.00 0.00 0.00 1.88 +0.42 0 0 132 0
29JUN26 12.50 P 0.00 0.00 0.00 2.39 +0.37 60 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.89 +0.36 69 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.39 +0.36 78 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.89 +0.37 86 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.41 +0.38 108 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.89 +0.36 101 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.39 +0.36 108 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.89 +0.36 115 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.39 +0.36 121 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.89 +0.36 127 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 7.39 +0.36 133 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.89 +0.36 139 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 8.39 +0.36 145 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.89 +0.37 151 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.39 +0.37 156 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.89 +0.36 161 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.89 +0.37 170 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.89 +0.37 179 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.89 +0.37 188 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.89 +0.37 197 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.04 +0.02 36 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.06 +0.03 34 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.09 +0.04 34 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.14 +0.06 34 0 37 0
30JUL26 9.50 P 0.00 0.00 0.00 0.21 +0.09 34 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.28 +0.10 32 0 0 0
30JUL26 10.00 P 0.38 0.38 0.38 0.39 +0.14 33 7 141 +7
30JUL26 10.50 P 0.00 0.00 0.00 0.68 +0.22 33 0 135 0
30JUL26 11.00 P 0.00 0.00 0.00 1.06 +0.30 36 0 120 0
30JUL26 11.50 P 0.00 0.00 0.00 1.45 +0.34 34 0 290 0
30JUL26 12.00 P 0.00 0.00 0.00 1.90 +0.37 33 0 163 0
30JUL26 12.50 P 0.00 0.00 0.00 2.39 +0.36 36 0 81 0
30JUL26 13.00 P 0.00 0.00 0.00 2.89 +0.36 41 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.39 +0.36 46 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.89 +0.37 51 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.42 +0.39 65 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.92 +0.39 70 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.41 +0.38 71 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.89 +0.36 68 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.39 +0.36 72 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.06 +0.03 35 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.09 +0.03 35 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.13 +0.05 35 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.18 +0.06 34 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.25 +0.08 34 0 10 0
28AUG26 9.25 P 0.00 0.00 0.00 0.34 +0.11 35 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.43 +0.13 34 0 3 0
28AUG26 9.75 P 0.00 0.00 0.00 0.55 +0.16 35 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 0.67 +0.17 34 0 25 0
28AUG26 10.50 P 0.00 0.00 0.00 0.99 +0.23 34 0 50 0
28AUG26 11.00 P 0.00 0.00 0.00 1.39 +0.32 37 0 45 0
28AUG26 11.50 P 0.00 0.00 0.00 1.80 +0.36 37 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.24 +0.35 38 0 15 0
28AUG26 12.50 P 0.00 0.00 0.00 2.71 +0.38 41 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.18 +0.38 42 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.68 +0.39 46 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.15 +0.35 45 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.65 +0.38 49 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.14 +0.36 51 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.62 +0.37 49 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.11 +0.35 49 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.63 +0.37 59 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.10 +0.03 34 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.13 +0.03 33 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.20 +0.06 34 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.26 +0.07 34 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.34 +0.09 34 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.42 +0.10 34 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.53 +0.13 34 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.65 +0.14 34 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.78 +0.16 34 0 2 0
29SEP26 10.50 P 0.95 0.95 0.95 1.08 +0.21 34 30 63 +30
29SEP26 11.00 P 0.00 0.00 0.00 1.41 +0.24 32 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 1.81 +0.23 32 0 41 0
29SEP26 12.00 P 0.00 0.00 0.00 2.24 +0.27 33 0 153 0
29SEP26 12.50 P 0.00 0.00 0.00 2.71 +0.33 35 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 3.18 +0.34 36 0 114 0
29SEP26 13.50 P 0.00 0.00 0.00 3.68 +0.37 39 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 4.15 +0.35 39 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 4.65 +0.38 42 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.14 +0.36 44 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.62 +0.37 42 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 6.11 +0.35 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.63 +0.37 51 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 7.12 +0.40 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.62 +0.45 54 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.09 +0.42 41 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.59 +0.43 46 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.08 +0.42 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.58 +0.42 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.08 +0.42 48 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.07 +0.42 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.07 +0.43 54 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.06 +0.42 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.22 +0.05 33 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.28 +0.06 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.35 +0.07 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.43 +0.08 33 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.53 +0.10 33 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 0.62 +0.11 33 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.73 +0.12 33 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.85 +0.15 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.96 +0.13 32 0 23 0
30DEC26 10.50 P 0.00 0.00 0.00 1.25 +0.16 32 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.59 +0.19 32 0 40 0
30DEC26 11.50 P 0.00 0.00 0.00 1.97 +0.24 32 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.36 +0.22 32 0 316 0
30DEC26 12.50 P 0.00 0.00 0.00 2.79 +0.26 32 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 3.22 +0.29 31 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.68 +0.28 31 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 4.15 +0.33 31 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 4.65 +0.35 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.14 +0.36 35 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 5.62 +0.36 34 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.11 +0.35 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.63 +0.37 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.12 +0.40 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.62 +0.41 43 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.11 +0.41 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.60 +0.44 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.10 +0.44 45 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.58 +0.42 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.09 +0.43 46 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.09 +0.44 50 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.08 +0.44 51 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.08 +0.44 55 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.35 +0.09 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.42 +0.10 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.49 +0.10 33 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.57 +0.10 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.68 +0.13 33 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.78 +0.13 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.89 +0.14 33 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.99 +0.12 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.12 +0.13 32 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.41 +0.16 32 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.73 +0.19 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.10 +0.20 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.48 +0.22 32 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.86 +0.21 31 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.30 +0.27 31 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.73 +0.28 31 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.19 +0.28 31 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.65 +0.30 30 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.14 +0.32 31 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.62 +0.36 30 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.11 +0.35 30 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.63 +0.37 36 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.12 +0.40 36 0 0 0
29JUN27 8.00 P 0.49 0.49 0.49 0.47 +0.08 34 15 15 +15
29JUN27 8.25 P 0.00 0.00 0.00 0.56 +0.09 34 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.65 +0.10 34 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.75 +0.11 34 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.86 +0.12 35 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.97 +0.13 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.10 +0.15 35 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.23 +0.16 35 0 10 0
29JUN27 10.00 P 0.00 0.00 0.00 1.37 +0.17 35 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.67 +0.19 35 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.98 +0.20 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.33 +0.22 35 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.70 +0.23 35 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.08 +0.23 35 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.48 +0.23 35 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.87 +0.32 34 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.31 +0.33 34 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.80 +0.39 36 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.21 +0.35 33 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.68 +0.37 34 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.16 +0.38 34 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.64 +0.38 34 0 0 0
TOTAL PUT 128 3,915 +48
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MIU - XIAOMI CLOSING PRICE HK$ 25.66
18JUN26 18.50 C 0.00 0.00 0.00 7.16 -0.60 0 0 0 0
18JUN26 19.00 C 0.00 0.00 0.00 6.66 -0.60 0 0 0 0
18JUN26 19.50 C 0.00 0.00 0.00 6.16 -0.60 0 0 0 0
18JUN26 20.00 C 0.00 0.00 0.00 5.66 -0.60 0 0 0 0
18JUN26 21.00 C 0.00 0.00 0.00 4.66 -0.60 0 0 0 0
18JUN26 22.00 C 3.80 3.80 3.80 3.66 -0.61 0 1 1 +1
18JUN26 23.00 C 2.60 2.60 2.60 2.66 -0.61 0 1 2 +1
18JUN26 24.00 C 1.97 1.97 1.64 1.67 -0.60 44 124 55 -1
18JUN26 25.00 C 0.95 1.03 0.66 0.74 -0.53 39 128 417 +40
18JUN26 26.00 C 0.38 0.40 0.16 0.19 -0.36 43 426 626 +169
18JUN26 27.00 C 0.14 0.14 0.02 0.08 -0.13 61 163 686 -24
18JUN26 28.00 C 0.02 0.02 0.02 0.05 -0.03 80 10 723 -5
18JUN26 29.00 C 0.00 0.00 0.00 0.04 +0.01 99 0 158 0
18JUN26 30.00 C 0.00 0.00 0.00 0.03 +0.01 114 0 94 0
18JUN26 31.00 C 0.00 0.00 0.00 0.02 +0.01 125 0 31 0
18JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
18JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 144 0 60 0
18JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
18JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
18JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
18JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
26JUN26 18.50 C 0.00 0.00 0.00 7.17 -0.60 0 0 0 0
26JUN26 19.00 C 0.00 0.00 0.00 6.67 -0.60 0 0 0 0
26JUN26 19.50 C 0.00 0.00 0.00 6.18 -0.69 66 0 0 0
26JUN26 20.00 C 0.00 0.00 0.00 5.68 -0.67 60 0 0 0
26JUN26 21.00 C 0.00 0.00 0.00 4.68 -0.66 48 0 0 0
26JUN26 22.00 C 0.00 0.00 0.00 3.68 -0.61 37 0 0 0
26JUN26 23.00 C 0.00 0.00 0.00 2.70 -0.61 37 0 0 0
26JUN26 24.00 C 1.98 1.98 1.85 1.72 -0.65 28 60 60 +60
26JUN26 25.00 C 1.06 1.06 0.92 0.98 -0.49 34 93 93 +93
26JUN26 26.00 C 0.51 0.53 0.42 0.46 -0.32 35 214 216 +214
26JUN26 27.00 C 0.23 0.23 0.16 0.20 -0.19 38 20 124 +6
26JUN26 28.00 C 0.10 0.10 0.10 0.08 -0.10 40 102 123 +21
26JUN26 29.00 C 0.04 0.04 0.04 0.04 -0.04 44 7 16 +6
26JUN26 30.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 7 0
26JUN26 31.00 C 0.00 0.00 0.00 0.02 0.00 55 0 0 0
26JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 10.68 -0.68 107 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 10.18 -0.60 100 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 9.68 -0.69 93 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.18 -0.60 86 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.68 -0.62 79 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.18 -0.69 73 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.68 -0.69 66 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.18 -0.64 60 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.68 -0.60 53 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.18 -0.69 45 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.68 -0.67 0 0 4,680 0
29JUN26 21.00 C 0.00 0.00 0.00 4.68 -0.66 0 0 0 0
29JUN26 22.00 C 3.60 3.60 3.60 3.69 -0.61 37 1 1 +1
29JUN26 23.00 C 0.00 0.00 0.00 2.73 -0.60 38 0 10 0
29JUN26 24.00 C 1.92 1.92 1.92 1.80 -0.60 33 18 48 +18
29JUN26 25.00 C 1.11 1.13 1.05 1.03 -0.47 33 63 2,473 +33
29JUN26 26.00 C 0.60 0.71 0.47 0.49 -0.33 32 311 2,095 +105
29JUN26 27.00 C 0.26 0.33 0.19 0.25 -0.20 36 1,296 4,952 +798
29JUN26 28.00 C 0.11 0.14 0.08 0.13 -0.12 40 905 5,786 -169
29JUN26 29.00 C 0.06 0.06 0.04 0.07 -0.07 43 621 4,216 -3
29JUN26 30.00 C 0.05 0.05 0.03 0.04 -0.04 47 630 5,397 -211
29JUN26 31.00 C 0.02 0.03 0.02 0.03 -0.02 52 39 10,238 +13
29JUN26 32.00 C 0.02 0.03 0.02 0.02 -0.01 55 12 9,451 0
29JUN26 33.00 C 0.02 0.02 0.02 0.01 -0.01 56 3 7,128 -2
29JUN26 34.00 C 0.01 0.02 0.01 0.01 0.00 62 116 8,130 -17
29JUN26 35.00 C 0.02 0.02 0.02 0.01 0.00 67 2 5,970 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 73 0 6,805 0
29JUN26 37.00 C 0.01 0.01 0.01 0.01 0.00 78 10 4,619 +10
29JUN26 38.00 C 0.01 0.01 0.01 0.01 0.00 83 66 6,819 -64
29JUN26 39.00 C 0.01 0.01 0.01 0.01 0.00 87 2 2,539 0
29JUN26 40.00 C 0.01 0.01 0.01 0.01 0.00 92 1 9,519 +1
29JUN26 41.00 C 0.01 0.01 0.01 0.01 0.00 97 1 6,238 +1
29JUN26 42.00 C 0.01 0.01 0.01 0.01 0.00 101 1 5,136 +1
29JUN26 43.00 C 0.01 0.01 0.01 0.01 0.00 105 1 3,589 0
29JUN26 44.00 C 0.01 0.01 0.01 0.01 0.00 109 272 5,077 +107
29JUN26 45.00 C 0.01 0.01 0.01 0.01 0.00 113 119 15,964 +59
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 117 0 1,889 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 121 0 2,500 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 124 0 6,697 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 128 0 3,751 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 131 0 28,673 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 139 0 4,415 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 147 0 11,885 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 155 0 3,731 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 162 0 25,222 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 168 0 4,401 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 175 0 14,069 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 181 0 3,110 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 187 0 14,905 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 193 0 1,516 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 198 15 1,755 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 203 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 208 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 213 0 1,112 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 218 0 818 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 222 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 227 0 306 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 231 0 153 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 235 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 239 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 243 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 250 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 254 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 257 0 1,426 0
30JUL26 15.00 C 0.00 0.00 0.00 10.68 -0.68 0 0 1 0
30JUL26 15.50 C 0.00 0.00 0.00 10.18 -0.71 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 9.68 -0.69 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 9.18 -0.74 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 8.68 -0.62 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 8.19 -0.68 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 7.70 -0.67 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.21 -0.63 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.75 -0.60 42 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.24 -0.63 36 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 5.76 -0.62 38 0 230 0
30JUL26 21.00 C 0.00 0.00 0.00 4.83 -0.63 39 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.92 -0.69 38 0 2 0
30JUL26 23.00 C 0.00 0.00 0.00 3.06 -0.46 36 0 0 0
30JUL26 24.00 C 2.30 2.30 2.30 2.30 -0.52 36 1 75 +1
30JUL26 25.00 C 1.73 1.73 1.64 1.64 -0.41 35 49 285 +18
30JUL26 26.00 C 1.42 1.42 1.16 1.13 -0.35 35 47 1,422 +31
30JUL26 27.00 C 1.00 1.00 0.72 0.76 -0.29 35 776 3,182 +364
30JUL26 28.00 C 0.58 0.65 0.50 0.50 -0.23 35 813 1,992 +581
30JUL26 29.00 C 0.38 0.43 0.31 0.33 -0.18 36 202 1,838 -44
30JUL26 30.00 C 0.28 0.30 0.22 0.22 -0.13 37 185 6,048 +16
30JUL26 31.00 C 0.18 0.20 0.15 0.14 -0.10 38 1,113 4,338 +207
30JUL26 32.00 C 0.13 0.14 0.10 0.09 -0.08 39 200 5,121 0
30JUL26 33.00 C 0.10 0.10 0.07 0.06 -0.06 40 40 2,380 -15
30JUL26 34.00 C 0.06 0.07 0.06 0.04 -0.05 40 119 1,709 -40
30JUL26 35.00 C 0.05 0.05 0.05 0.02 -0.04 40 38 1,471 -8
30JUL26 36.00 C 0.00 0.00 0.00 0.01 -0.04 39 0 1,820 0
30JUL26 37.00 C 0.03 0.03 0.03 0.01 -0.02 42 8 3,762 0
30JUL26 38.00 C 0.04 0.04 0.03 0.01 -0.01 44 73 2,063 -58
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2,947 0
30JUL26 40.00 C 0.02 0.03 0.02 0.01 0.00 50 1,043 4,811 +202
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 52 0 483 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 54 0 208 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,380 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 59 0 440 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 61 0 239 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 63 0 161 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 65 0 248 0
30JUL26 48.00 C 0.01 0.01 0.01 0.01 0.00 67 100 345 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 69 0 152 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 71 15 688 +15
28AUG26 15.00 C 0.00 0.00 0.00 10.76 -0.74 52 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 10.27 -0.74 51 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 9.78 -0.74 50 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 9.29 -0.63 49 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 8.80 -0.58 48 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 8.32 -0.62 47 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 7.84 -0.57 46 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.36 -0.63 45 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.87 -0.64 43 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.39 -0.65 41 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.93 -0.75 41 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.05 -0.68 40 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.22 -0.68 40 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 3.45 -0.53 39 0 4 0
28AUG26 24.00 C 2.78 2.78 2.78 2.73 -0.51 38 30 61 +30
28AUG26 25.00 C 2.21 2.23 2.21 2.14 -0.37 37 60 180 +60
28AUG26 26.00 C 1.90 1.90 1.64 1.63 -0.35 37 37 493 +2
28AUG26 27.00 C 1.40 1.40 1.21 1.24 -0.29 37 88 780 +58
28AUG26 28.00 C 1.12 1.12 0.95 0.93 -0.25 38 172 6,223 +30
28AUG26 29.00 C 0.87 0.87 0.72 0.70 -0.21 38 44 1,034 -39
28AUG26 30.00 C 0.59 0.64 0.53 0.52 -0.18 39 34 2,030 -29
28AUG26 31.00 C 0.43 0.46 0.41 0.38 -0.14 39 120 1,819 +40
28AUG26 32.00 C 0.35 0.35 0.35 0.27 -0.11 39 7 1,893 0
28AUG26 33.00 C 0.28 0.28 0.28 0.20 -0.08 39 1 979 0
28AUG26 34.00 C 0.19 0.19 0.19 0.14 -0.07 40 60 1,138 0
28AUG26 35.00 C 0.17 0.17 0.17 0.10 -0.05 40 33 1,096 +31
28AUG26 36.00 C 0.12 0.12 0.12 0.07 -0.04 40 8 740 0
28AUG26 37.00 C 0.10 0.10 0.10 0.05 -0.03 40 65 1,350 +40
28AUG26 38.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 366 0
28AUG26 39.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 422 0
28AUG26 40.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 576 0
28AUG26 41.00 C 0.04 0.04 0.04 0.01 -0.01 40 199 407 +163
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 42 0 246 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,180 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 45 0 174 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 47 0 348 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 49 0 213 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 50 0 165 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 52 0 167 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 53 0 345 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 55 0 244 0
29SEP26 15.00 C 0.00 0.00 0.00 10.81 -0.76 47 0 17,001 0
29SEP26 15.50 C 0.00 0.00 0.00 10.33 -0.76 47 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 9.86 -0.75 49 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 9.37 -0.76 46 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 8.88 -0.77 44 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.41 -0.75 44 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.96 -0.74 45 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.47 -0.74 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.01 -0.74 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.56 -0.73 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.09 -0.70 39 0 128 0
29SEP26 21.00 C 0.00 0.00 0.00 5.39 -0.51 43 0 31 0
29SEP26 22.00 C 0.00 0.00 0.00 4.58 -0.53 42 0 42 0
29SEP26 23.00 C 0.00 0.00 0.00 3.78 -0.50 39 0 8 0
29SEP26 24.00 C 3.37 3.37 3.33 3.07 -0.50 38 60 90 +60
29SEP26 25.00 C 2.57 2.77 2.57 2.49 -0.39 37 167 10,269 +82
29SEP26 26.00 C 2.10 2.18 2.04 2.02 -0.34 37 6 412 0
29SEP26 27.00 C 1.75 1.75 1.64 1.61 -0.30 37 141 5,814 -30
29SEP26 28.00 C 1.43 1.43 1.39 1.29 -0.26 38 63 393 -3
29SEP26 29.00 C 1.13 1.13 1.02 1.03 -0.23 38 460 3,237 +294
29SEP26 30.00 C 0.95 0.96 0.82 0.82 -0.22 39 60 1,415 -4
29SEP26 31.00 C 0.72 0.72 0.70 0.66 -0.16 39 7 1,927 +7
29SEP26 32.00 C 0.54 0.54 0.53 0.53 -0.14 40 3 1,098 -1
29SEP26 33.00 C 0.44 0.44 0.42 0.42 -0.12 40 225 5,518 +112
29SEP26 34.00 C 0.00 0.00 0.00 0.34 -0.09 41 0 1,751 0
29SEP26 35.00 C 0.30 0.32 0.28 0.27 -0.07 41 41 4,955 -40
29SEP26 36.00 C 0.26 0.26 0.26 0.22 -0.05 42 100 15,211 -100
29SEP26 37.00 C 0.00 0.00 0.00 0.18 -0.04 42 0 4,954 0
29SEP26 38.00 C 0.18 0.18 0.16 0.14 -0.04 42 8 8,143 +8
29SEP26 39.00 C 0.00 0.00 0.00 0.11 -0.03 43 0 15,293 0
29SEP26 40.00 C 0.14 0.14 0.12 0.09 -0.03 43 26 16,886 +24
29SEP26 41.00 C 0.00 0.00 0.00 0.08 -0.02 44 0 1,712 0
29SEP26 42.00 C 0.00 0.00 0.00 0.06 -0.02 44 0 1,459 0
29SEP26 43.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 1,678 0
29SEP26 44.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 2,724 0
29SEP26 45.00 C 0.07 0.07 0.07 0.03 -0.01 44 1 3,812 0
29SEP26 46.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 1,985 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 1,425 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2,149 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2,473 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 45 0 20,239 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 48 0 3,136 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 51 0 7,681 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 54 0 765 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 6,888 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 63 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 65 0 920 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 67 0 356 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2,092 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 71 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 73 0 728 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 74 0 1,242 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 76 0 375 0
30DEC26 15.00 C 0.00 0.00 0.00 11.09 -0.71 49 0 6,088 0
30DEC26 15.50 C 0.00 0.00 0.00 10.62 -0.72 48 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 10.29 -0.59 52 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 9.71 -0.71 46 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.26 -0.70 46 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 8.82 -0.53 45 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 8.50 -0.41 48 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 7.95 -0.53 43 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 7.65 -0.40 46 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.23 -0.48 45 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 6.82 -0.49 44 0 206 0
30DEC26 21.00 C 0.00 0.00 0.00 6.05 -0.46 43 0 41 0
30DEC26 22.00 C 0.00 0.00 0.00 5.31 -0.48 41 0 82 0
30DEC26 23.00 C 4.77 4.77 4.77 4.64 -0.45 41 3 33 +3
30DEC26 24.00 C 0.00 0.00 0.00 4.03 -0.40 40 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.45 -0.39 39 0 147 0
30DEC26 26.00 C 3.02 3.02 3.02 2.93 -0.41 38 2 197 +2
30DEC26 27.00 C 2.55 2.55 2.55 2.53 -0.33 38 1 243 -1
30DEC26 28.00 C 2.37 2.40 2.25 2.18 -0.31 39 201 2,543 +141
30DEC26 29.00 C 1.89 1.89 1.89 1.89 -0.25 39 1 5,699 +1
30DEC26 30.00 C 1.74 1.76 1.62 1.63 -0.23 39 293 6,667 +173
30DEC26 31.00 C 1.53 1.53 1.40 1.38 -0.24 39 120 338 +65
30DEC26 32.00 C 1.31 1.36 1.21 1.17 -0.21 39 233 1,508 +123
30DEC26 33.00 C 1.07 1.07 1.05 0.99 -0.20 39 19 8,333 -19
30DEC26 34.00 C 0.94 0.94 0.92 0.84 -0.19 39 19 936 0
30DEC26 35.00 C 0.85 0.85 0.80 0.71 -0.17 39 104 2,141 0
30DEC26 36.00 C 0.77 0.77 0.74 0.59 -0.17 39 3 8,096 0
30DEC26 37.00 C 0.66 0.66 0.61 0.50 -0.15 39 3 6,414 +1
30DEC26 38.00 C 0.57 0.57 0.57 0.42 -0.14 39 26 4,510 -26
30DEC26 39.00 C 0.60 0.60 0.50 0.35 -0.13 39 5 9,824 0
30DEC26 40.00 C 0.54 0.54 0.45 0.30 -0.11 40 146 1,809 +10
30DEC26 41.00 C 0.00 0.00 0.00 0.25 -0.11 40 0 2,551 0
30DEC26 42.00 C 0.00 0.00 0.00 0.21 -0.10 40 0 2,183 0
30DEC26 43.00 C 0.00 0.00 0.00 0.17 -0.10 39 0 891 0
30DEC26 44.00 C 0.00 0.00 0.00 0.15 -0.08 40 0 555 0
30DEC26 45.00 C 0.00 0.00 0.00 0.12 -0.08 39 0 4,279 0
30DEC26 46.00 C 0.25 0.25 0.25 0.10 -0.07 39 10 875 +10
30DEC26 47.00 C 0.00 0.00 0.00 0.09 -0.06 40 0 404 0
30DEC26 48.00 C 0.00 0.00 0.00 0.08 -0.05 40 0 332 0
30DEC26 49.00 C 0.00 0.00 0.00 0.06 -0.06 40 0 337 0
30DEC26 50.00 C 0.20 0.20 0.18 0.05 -0.05 40 16 8,821 0
30DEC26 52.50 C 0.16 0.16 0.16 0.04 -0.04 41 127 2,319 +97
30DEC26 55.00 C 0.00 0.00 0.00 0.03 -0.03 42 0 1,857 0
30DEC26 57.50 C 0.00 0.00 0.00 0.02 -0.02 42 0 430 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 792 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 498 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 287 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 197 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 7,146 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 134 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 711 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 51 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 53 0 759 0
30MAR27 15.00 C 0.00 0.00 0.00 11.50 -0.57 52 0 6,007 0
30MAR27 15.50 C 0.00 0.00 0.00 11.05 -0.57 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 10.62 -0.55 50 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 10.18 -0.56 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 9.76 -0.55 48 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 9.34 -0.52 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.93 -0.51 47 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.52 -0.51 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.13 -0.50 45 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.74 -0.51 44 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.36 -0.50 44 0 164 0
30MAR27 21.00 C 0.00 0.00 0.00 6.64 -0.48 43 0 50 0
30MAR27 22.00 C 0.00 0.00 0.00 5.95 -0.47 42 0 85 0
30MAR27 23.00 C 5.25 5.25 5.25 5.24 -0.53 40 5 120 -5
30MAR27 24.00 C 0.00 0.00 0.00 4.75 -0.47 41 0 246 0
30MAR27 25.00 C 0.00 0.00 0.00 4.16 -0.45 39 1 2,226 +1
30MAR27 26.00 C 0.00 0.00 0.00 3.69 -0.47 39 0 4,011 0
30MAR27 27.00 C 3.34 3.34 3.34 3.30 -0.33 39 6 2,736 -4
30MAR27 28.00 C 0.00 0.00 0.00 2.93 -0.32 39 0 1,586 0
30MAR27 29.00 C 0.00 0.00 0.00 2.58 -0.32 39 0 444 0
30MAR27 30.00 C 2.50 2.50 2.49 2.28 -0.28 39 5 1,816 0
30MAR27 31.00 C 0.00 0.00 0.00 1.99 -0.32 39 0 1,182 0
30MAR27 32.00 C 0.00 0.00 0.00 1.74 -0.33 39 0 4,996 0
30MAR27 33.00 C 1.62 1.62 1.61 1.51 -0.33 39 100 6,711 -70
30MAR27 34.00 C 0.00 0.00 0.00 1.31 -0.33 38 0 6,956 0
30MAR27 35.00 C 1.37 1.37 1.34 1.14 -0.31 38 2 1,556 +2
30MAR27 36.00 C 0.00 0.00 0.00 0.98 -0.31 38 0 416 0
30MAR27 37.00 C 1.11 1.11 1.11 0.84 -0.31 38 35 247 +7
30MAR27 38.00 C 1.05 1.05 0.97 0.73 -0.29 38 49 1,195 0
30MAR27 39.00 C 0.00 0.00 0.00 0.62 -0.28 38 0 540 0
30MAR27 40.00 C 0.83 0.83 0.83 0.53 -0.27 37 23 5,862 -23
30MAR27 41.00 C 0.00 0.00 0.00 0.45 -0.26 37 0 721 0
30MAR27 42.00 C 0.69 0.69 0.69 0.39 -0.24 37 4 341 0
30MAR27 43.00 C 0.66 0.66 0.66 0.33 -0.23 37 2 382 0
30MAR27 44.00 C 0.61 0.61 0.61 0.28 -0.22 37 24 521 0
30MAR27 45.00 C 0.53 0.53 0.53 0.23 -0.22 37 1 2,328 +1
30MAR27 46.00 C 0.00 0.00 0.00 0.20 -0.20 37 0 68 0
30MAR27 47.00 C 0.00 0.00 0.00 0.17 -0.19 37 0 68 0
30MAR27 48.00 C 0.45 0.45 0.45 0.14 -0.18 36 30 127 0
30MAR27 49.00 C 0.42 0.42 0.42 0.12 -0.16 36 30 148 +30
30MAR27 50.00 C 0.37 0.37 0.37 0.10 -0.15 36 60 1,448 0
29JUN27 18.50 C 0.00 0.00 0.00 8.93 -0.53 45 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.56 -0.53 44 0 12 0
29JUN27 19.50 C 0.00 0.00 0.00 8.19 -0.52 44 0 0 0
29JUN27 20.00 C 8.00 8.00 8.00 7.84 -0.50 43 21 7 -19
29JUN27 21.00 C 0.00 0.00 0.00 7.15 -0.47 43 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.50 -0.53 42 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.90 -0.52 41 0 10 0
29JUN27 24.00 C 0.00 0.00 0.00 5.36 -0.48 41 0 6 0
29JUN27 25.00 C 0.00 0.00 0.00 4.85 -0.45 40 0 21 0
29JUN27 26.00 C 4.30 4.30 4.30 4.30 -0.25 39 5 498 +5
29JUN27 27.00 C 0.00 0.00 0.00 3.91 -0.40 40 2 427 +2
29JUN27 28.00 C 0.00 0.00 0.00 3.51 -0.36 39 0 415 0
29JUN27 29.00 C 0.00 0.00 0.00 3.18 -0.34 39 0 136 0
29JUN27 30.00 C 3.02 3.02 3.00 2.91 -0.31 40 2 159 0
29JUN27 31.00 C 0.00 0.00 0.00 2.62 -0.29 40 0 216 0
29JUN27 32.00 C 0.00 0.00 0.00 2.35 -0.28 39 0 59 0
29JUN27 33.00 C 0.00 0.00 0.00 2.10 -0.27 39 0 194 0
29JUN27 34.00 C 0.00 0.00 0.00 1.88 -0.26 39 0 126 0
29JUN27 35.00 C 1.96 1.96 1.95 1.68 -0.25 39 2 163 0
29JUN27 36.00 C 1.78 1.78 1.71 1.50 -0.24 39 3 32 -1
29JUN27 37.00 C 1.57 1.57 1.57 1.34 -0.22 39 1 36 -1
29JUN27 38.00 C 1.52 1.52 1.44 1.19 -0.22 39 33 288 +32
29JUN27 39.00 C 1.39 1.39 1.39 1.06 -0.20 39 2 159 -2
TOTAL CALL 14,782 694,796 +3,862
18JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
18JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
18JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
18JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
18JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 123 0 10 0
18JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 97 0 10 0
18JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 72 0 12 0
18JUN26 24.00 P 0.02 0.02 0.01 0.01 0.00 47 61 249 +55
18JUN26 25.00 P 0.11 0.15 0.07 0.11 +0.06 46 329 558 +259
18JUN26 26.00 P 0.38 0.58 0.35 0.55 +0.24 46 554 802 +100
18JUN26 27.00 P 1.31 1.50 1.02 1.46 +0.52 71 161 230 -36
18JUN26 28.00 P 2.00 2.00 1.95 2.37 +0.52 73 31 96 -31
18JUN26 29.00 P 0.00 0.00 0.00 3.37 +0.52 95 1 60 0
18JUN26 30.00 P 0.00 0.00 0.00 4.40 +0.58 132 0 0 0
18JUN26 31.00 P 0.00 0.00 0.00 5.40 +0.58 153 0 0 0
18JUN26 32.00 P 0.00 0.00 0.00 6.37 +0.55 154 0 0 0
18JUN26 33.00 P 0.00 0.00 0.00 7.37 +0.56 172 0 0 0
18JUN26 34.00 P 0.00 0.00 0.00 8.40 +0.59 210 0 0 0
18JUN26 35.00 P 0.00 0.00 0.00 9.40 +0.59 227 0 0 0
18JUN26 36.00 P 0.00 0.00 0.00 10.40 +0.59 243 0 0 0
18JUN26 37.00 P 0.00 0.00 0.00 11.40 +0.59 259 0 0 0
26JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26JUN26 22.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
26JUN26 23.00 P 0.04 0.05 0.04 0.02 -0.02 36 11 12 +11
26JUN26 24.00 P 0.11 0.11 0.09 0.10 +0.01 36 23 29 +23
26JUN26 25.00 P 0.26 0.37 0.24 0.34 +0.11 37 9 46 +2
26JUN26 26.00 P 0.67 0.78 0.60 0.81 +0.27 37 85 129 -6
26JUN26 27.00 P 1.46 1.46 1.46 1.55 +0.44 40 30 60 +30
26JUN26 28.00 P 0.00 0.00 0.00 2.41 +0.51 40 0 0 0
26JUN26 29.00 P 0.00 0.00 0.00 3.37 +0.52 45 1 1 +1
26JUN26 30.00 P 0.00 0.00 0.00 4.40 +0.58 61 0 0 0
26JUN26 31.00 P 0.00 0.00 0.00 5.40 +0.58 71 0 0 0
26JUN26 32.00 P 0.00 0.00 0.00 6.38 +0.56 75 0 0 0
26JUN26 33.00 P 0.00 0.00 0.00 7.38 +0.57 83 0 0 0
26JUN26 34.00 P 0.00 0.00 0.00 8.40 +0.59 96 0 0 0
26JUN26 35.00 P 0.00 0.00 0.00 9.40 +0.59 104 0 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 97 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 91 0 6 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 85 0 360 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 80 0 135 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 74 0 250 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 69 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 5,215 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 594 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 0.00 42 0 484 0
29JUN26 23.00 P 0.06 0.07 0.06 0.05 0.00 38 52 813 0
29JUN26 24.00 P 0.12 0.15 0.12 0.15 +0.03 36 184 2,681 -55
29JUN26 25.00 P 0.35 0.40 0.27 0.38 +0.11 35 448 6,345 -237
29JUN26 26.00 P 0.65 0.88 0.65 0.85 +0.28 35 770 6,866 -177
29JUN26 27.00 P 1.33 1.62 1.31 1.58 +0.43 37 45 5,867 -34
29JUN26 28.00 P 2.16 2.50 2.15 2.45 +0.49 40 139 9,145 -96
29JUN26 29.00 P 3.04 3.33 3.04 3.39 +0.44 43 345 6,500 -185
29JUN26 30.00 P 4.19 4.19 4.19 4.40 +0.58 54 6 9,854 -6
29JUN26 31.00 P 5.30 5.30 5.30 5.51 +0.59 77 1 9,109 -71
29JUN26 32.00 P 0.00 0.00 0.00 6.43 +0.50 75 0 9,484 -598
29JUN26 33.00 P 7.34 7.34 7.34 7.38 +0.57 74 5 7,077 -1,680
29JUN26 34.00 P 8.34 8.34 8.34 8.43 +0.62 91 10 9,104 -930
29JUN26 35.00 P 9.42 9.42 9.42 9.42 +0.61 96 450 2,535 -1,539
29JUN26 36.00 P 0.00 0.00 0.00 10.40 +0.59 99 0 2,206 0
29JUN26 37.00 P 0.00 0.00 0.00 11.58 +0.76 135 0 4,828 -2,985
29JUN26 38.00 P 0.00 0.00 0.00 12.43 +0.69 118 0 1,230 0
29JUN26 39.00 P 12.98 13.34 12.97 13.40 +0.62 117 269 1,256 0
29JUN26 40.00 P 13.98 14.34 13.97 14.39 +0.63 120 217 2,308 0
29JUN26 41.00 P 0.00 0.00 0.00 15.43 +0.66 137 0 3,910 0
29JUN26 42.00 P 0.00 0.00 0.00 16.42 +0.68 139 0 147 0
29JUN26 43.00 P 0.00 0.00 0.00 17.40 +0.66 139 0 70 0
29JUN26 44.00 P 0.00 0.00 0.00 18.42 +0.68 150 0 122 0
29JUN26 45.00 P 0.00 0.00 0.00 19.43 +0.69 157 0 4,899 -500
29JUN26 46.00 P 0.00 0.00 0.00 20.42 +0.68 160 0 285 0
29JUN26 47.00 P 0.00 0.00 0.00 21.40 +0.66 159 0 264 0
29JUN26 48.00 P 0.00 0.00 0.00 22.43 +0.64 172 0 213 0
29JUN26 49.00 P 0.00 0.00 0.00 23.43 +0.69 176 0 131 0
29JUN26 50.00 P 0.00 0.00 0.00 24.40 +0.66 172 0 1,796 0
29JUN26 52.50 P 0.00 0.00 0.00 26.84 +0.60 0 0 721 0
29JUN26 55.00 P 0.00 0.00 0.00 29.39 +0.65 188 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 31.92 +0.68 208 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 34.39 +0.62 206 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 36.89 +0.61 215 0 20 0
29JUN26 65.00 P 0.00 0.00 0.00 39.42 +0.68 233 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 41.89 +0.62 230 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 44.34 +0.57 0 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 46.89 +0.65 244 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 49.42 +0.65 263 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 51.92 +0.68 269 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 54.42 +0.68 276 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 56.92 +0.66 282 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 59.42 +0.65 288 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 61.92 +0.64 294 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 64.42 +0.68 300 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 66.92 +0.67 305 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 69.42 +0.67 310 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 71.92 +0.64 315 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 74.39 +0.60 306 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 76.93 +0.65 329 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 79.42 +0.65 329 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 81.93 +0.66 338 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 84.42 +0.65 338 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 35 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 26 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 130 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 25 0
30JUL26 19.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 98 0
30JUL26 19.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 51 0
30JUL26 20.00 P 0.08 0.08 0.08 0.05 0.00 41 1 604 +1
30JUL26 21.00 P 0.11 0.13 0.11 0.10 +0.01 39 183 523 +181
30JUL26 22.00 P 0.20 0.22 0.19 0.19 +0.02 38 164 1,113 +66
30JUL26 23.00 P 0.30 0.37 0.30 0.35 +0.05 38 299 1,203 +3
30JUL26 24.00 P 0.57 0.60 0.50 0.60 +0.13 37 204 1,188 +95
30JUL26 25.00 P 0.79 0.95 0.79 0.94 +0.17 36 81 1,582 -10
30JUL26 26.00 P 1.18 1.45 1.18 1.42 +0.24 35 494 3,078 +59
30JUL26 27.00 P 1.85 2.05 1.81 2.05 +0.31 36 110 3,215 +10
30JUL26 28.00 P 2.68 2.82 2.68 2.79 +0.35 36 104 4,596 -23
30JUL26 29.00 P 0.00 0.00 0.00 3.57 +0.35 35 0 4,181 0
30JUL26 30.00 P 4.22 4.61 4.20 4.61 +0.54 43 372 3,806 +125
30JUL26 31.00 P 0.00 0.00 0.00 5.51 +0.56 44 0 3,745 0
30JUL26 32.00 P 0.00 0.00 0.00 6.43 +0.50 44 0 2,848 0
30JUL26 33.00 P 0.00 0.00 0.00 7.38 +0.57 43 0 1,238 0
30JUL26 34.00 P 0.00 0.00 0.00 8.43 +0.62 53 0 420 0
30JUL26 35.00 P 0.00 0.00 0.00 9.42 +0.61 56 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 10.40 +0.59 58 0 860 0
30JUL26 37.00 P 0.00 0.00 0.00 11.58 +0.76 76 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 12.43 +0.69 68 0 0 -14
30JUL26 39.00 P 0.00 0.00 0.00 13.40 +0.62 68 0 0 -22
30JUL26 40.00 P 0.00 0.00 0.00 14.39 +0.61 71 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 15.43 +0.65 78 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 16.42 +0.61 81 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 17.40 +0.62 81 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 18.42 +0.61 87 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 19.43 +0.62 91 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 20.42 +0.61 93 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 21.40 +0.59 92 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 22.43 +0.62 99 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 23.43 +0.62 102 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 24.40 +0.66 100 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.02 0.00 45 0 18 0
28AUG26 17.00 P 0.00 0.00 0.00 0.03 0.00 45 0 6 0
28AUG26 17.50 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
28AUG26 18.00 P 0.09 0.09 0.09 0.05 -0.01 43 300 316 +300
28AUG26 18.50 P 0.10 0.10 0.10 0.07 0.00 42 1 17 +1
28AUG26 19.00 P 0.13 0.13 0.13 0.09 -0.01 42 1 45 +1
28AUG26 19.50 P 0.00 0.00 0.00 0.12 -0.01 41 0 202 0
28AUG26 20.00 P 0.19 0.20 0.19 0.16 0.00 41 39 287 +32
28AUG26 21.00 P 0.29 0.31 0.29 0.28 +0.02 41 82 719 +80
28AUG26 22.00 P 0.40 0.44 0.40 0.45 +0.06 40 91 382 -89
28AUG26 23.00 P 0.65 0.65 0.65 0.67 +0.09 39 1,522 2,035 +1,482
28AUG26 24.00 P 0.92 0.92 0.92 0.97 +0.14 38 2 2,599 +2
28AUG26 25.00 P 1.27 1.36 1.27 1.37 +0.20 38 42 1,192 +40
28AUG26 26.00 P 1.73 1.78 1.73 1.86 +0.24 38 90 6,520 +30
28AUG26 27.00 P 2.31 2.42 2.31 2.47 +0.30 38 91 2,829 -29
28AUG26 28.00 P 3.07 3.13 3.06 3.17 +0.34 38 284 2,443 +184
28AUG26 29.00 P 0.00 0.00 0.00 3.91 +0.35 38 0 1,621 0
28AUG26 30.00 P 0.00 0.00 0.00 4.68 +0.40 37 0 2,504 0
28AUG26 31.00 P 0.00 0.00 0.00 5.65 +0.58 41 0 1,831 0
28AUG26 32.00 P 0.00 0.00 0.00 6.54 +0.61 41 0 1,846 0
28AUG26 33.00 P 0.00 0.00 0.00 7.45 +0.63 40 0 950 0
28AUG26 34.00 P 0.00 0.00 0.00 8.43 +0.60 43 0 237 0
28AUG26 35.00 P 0.00 0.00 0.00 9.42 +0.61 45 0 4 0
28AUG26 36.00 P 0.00 0.00 0.00 10.40 +0.59 47 0 33 0
28AUG26 37.00 P 0.00 0.00 0.00 11.58 +0.76 61 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 12.43 +0.69 55 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 13.40 +0.62 56 0 0 -1
28AUG26 40.00 P 0.00 0.00 0.00 14.39 +0.61 57 0 0 -5
28AUG26 41.00 P 0.00 0.00 0.00 15.43 +0.65 64 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 16.42 +0.61 65 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 17.40 +0.62 66 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 18.42 +0.61 70 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 19.43 +0.62 73 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 20.42 +0.61 75 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 21.40 +0.59 75 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 22.43 +0.62 80 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 23.43 +0.62 82 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 24.40 +0.66 81 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.02 0.00 45 0 17,025 0
29SEP26 15.50 P 0.00 0.00 0.00 0.03 0.00 45 0 7 0
29SEP26 16.00 P 0.00 0.00 0.00 0.04 0.00 44 0 90 0
29SEP26 16.50 P 0.00 0.00 0.00 0.05 -0.01 43 0 11 0
29SEP26 17.00 P 0.12 0.12 0.12 0.06 -0.01 42 2 86 +2
29SEP26 17.50 P 0.00 0.00 0.00 0.09 -0.01 43 0 31 0
29SEP26 18.00 P 0.00 0.00 0.00 0.11 -0.01 42 0 74 0
29SEP26 18.50 P 0.00 0.00 0.00 0.15 0.00 42 0 36 0
29SEP26 19.00 P 0.00 0.00 0.00 0.19 0.00 41 0 131 0
29SEP26 19.50 P 0.00 0.00 0.00 0.24 0.00 41 0 77 0
29SEP26 20.00 P 0.32 0.32 0.32 0.31 +0.02 41 2 1,246 -2
29SEP26 21.00 P 0.46 0.46 0.46 0.47 +0.06 40 2 699 0
29SEP26 22.00 P 0.61 0.61 0.61 0.67 +0.09 40 91 1,651 0
29SEP26 23.00 P 0.85 0.85 0.84 0.93 +0.13 39 73 1,620 +13
29SEP26 24.00 P 0.00 0.00 0.00 1.26 +0.16 38 0 3,505 0
29SEP26 25.00 P 1.51 1.53 1.51 1.68 +0.20 38 31 11,109 +31
29SEP26 26.00 P 1.98 2.10 1.98 2.19 +0.28 38 64 2,328 +60
29SEP26 27.00 P 2.57 2.74 2.57 2.78 +0.29 38 90 7,548 0
29SEP26 28.00 P 3.37 3.37 3.21 3.46 +0.36 38 91 7,465 +90
29SEP26 29.00 P 4.18 4.18 4.07 4.32 +0.48 41 126 5,107 +91
29SEP26 30.00 P 0.00 0.00 0.00 4.91 +0.38 37 0 9,916 0
29SEP26 31.00 P 5.75 5.75 5.70 5.91 +0.45 42 118 7,268 +70
29SEP26 32.00 P 0.00 0.00 0.00 6.63 +0.57 38 0 3,628 0
29SEP26 33.00 P 0.00 0.00 0.00 7.63 +0.62 42 0 3,991 0
29SEP26 34.00 P 0.00 0.00 0.00 8.50 +0.60 40 0 1,983 0
29SEP26 35.00 P 0.00 0.00 0.00 9.42 +0.58 39 0 9,176 0
29SEP26 36.00 P 0.00 0.00 0.00 10.41 +0.60 42 0 20,628 0
29SEP26 37.00 P 0.00 0.00 0.00 11.58 +0.76 52 0 5,269 0
29SEP26 38.00 P 0.00 0.00 0.00 12.43 +0.66 48 0 6,288 -585
29SEP26 39.00 P 0.00 0.00 0.00 13.40 +0.62 49 0 8,517 0
29SEP26 40.00 P 0.00 0.00 0.00 14.39 +0.61 50 0 13,086 -552
29SEP26 41.00 P 0.00 0.00 0.00 15.43 +0.65 55 0 1,101 -992
29SEP26 42.00 P 0.00 0.00 0.00 16.45 +0.64 59 0 29 -17
29SEP26 43.00 P 0.00 0.00 0.00 17.45 +0.67 61 0 286 -1,595
29SEP26 44.00 P 0.00 0.00 0.00 18.45 +0.64 63 0 368 0
29SEP26 45.00 P 0.00 0.00 0.00 19.45 +0.64 65 0 1,377 0
29SEP26 46.00 P 0.00 0.00 0.00 20.45 +0.64 67 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 21.45 +0.64 69 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 22.43 +0.62 69 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 23.43 +0.62 71 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 24.42 +0.68 72 0 5,790 0
29SEP26 52.50 P 0.00 0.00 0.00 26.90 +0.66 75 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 29.40 +0.66 79 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 31.92 +0.68 84 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 34.40 +0.63 86 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 36.90 +0.62 90 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 39.42 +0.68 95 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 41.89 +0.62 95 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 44.40 +0.63 99 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 46.89 +0.65 101 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 49.42 +0.65 107 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 51.92 +0.68 110 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 54.42 +0.68 112 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 56.95 +0.69 118 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 59.42 +0.65 117 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.13 +0.02 45 0 6,133 0
30DEC26 15.50 P 0.00 0.00 0.00 0.16 +0.03 44 0 6 0
30DEC26 16.00 P 0.23 0.23 0.23 0.20 +0.03 44 1 159 +1
30DEC26 16.50 P 0.00 0.00 0.00 0.24 +0.04 44 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 0.29 +0.04 43 0 10 0
30DEC26 17.50 P 0.00 0.00 0.00 0.35 +0.05 43 0 19 0
30DEC26 18.00 P 0.00 0.00 0.00 0.42 +0.06 43 0 146 0
30DEC26 18.50 P 0.00 0.00 0.00 0.49 +0.06 43 0 37 0
30DEC26 19.00 P 0.57 0.57 0.57 0.57 +0.06 42 100 440 +100
30DEC26 19.50 P 0.63 0.63 0.63 0.65 +0.07 42 4 589 -4
30DEC26 20.00 P 0.68 0.68 0.68 0.74 +0.08 41 10 881 0
30DEC26 21.00 P 0.93 0.93 0.93 0.97 +0.10 40 1 383 0
30DEC26 22.00 P 1.15 1.22 1.15 1.25 +0.14 40 226 569 +26
30DEC26 23.00 P 1.50 1.53 1.50 1.57 +0.15 39 6 427 0
30DEC26 24.00 P 1.91 1.91 1.91 1.94 +0.17 39 2 4,528 0
30DEC26 25.00 P 2.16 2.29 2.16 2.42 +0.23 39 15 10,417 +6
30DEC26 26.00 P 2.73 2.84 2.73 2.94 +0.27 39 900 2,570 +340
30DEC26 27.00 P 0.00 0.00 0.00 3.49 +0.31 38 0 1,725 0
30DEC26 28.00 P 0.00 0.00 0.00 4.23 +0.41 40 0 3,615 0
30DEC26 29.00 P 0.00 0.00 0.00 4.79 +0.38 38 0 2,678 0
30DEC26 30.00 P 0.00 0.00 0.00 5.51 +0.34 38 0 9,728 0
30DEC26 31.00 P 5.99 5.99 5.99 6.30 +0.31 38 1 4,512 +1
30DEC26 32.00 P 0.00 0.00 0.00 7.08 +0.42 38 0 5,657 0
30DEC26 33.00 P 7.88 7.88 7.88 7.94 +0.49 39 1 5,189 0
30DEC26 34.00 P 0.00 0.00 0.00 8.78 +0.48 38 0 1,179 0
30DEC26 35.00 P 0.00 0.00 0.00 9.74 +0.53 40 0 4,742 0
30DEC26 36.00 P 10.40 10.40 10.40 10.65 +0.78 40 1 8,710 0
30DEC26 37.00 P 0.00 0.00 0.00 11.58 +0.60 41 0 3,261 0
30DEC26 38.00 P 0.00 0.00 0.00 12.43 +0.57 38 0 4,445 0
30DEC26 39.00 P 0.00 0.00 0.00 13.41 +0.59 39 0 2,159 0
30DEC26 40.00 P 0.00 0.00 0.00 14.39 +0.26 40 0 1,729 0
30DEC26 41.00 P 0.00 0.00 0.00 15.43 +0.62 44 0 491 0
30DEC26 42.00 P 0.00 0.00 0.00 16.45 +0.64 46 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 17.45 +0.67 48 0 1,329 0
30DEC26 44.00 P 0.00 0.00 0.00 18.45 +0.64 50 0 118 0
30DEC26 45.00 P 0.00 0.00 0.00 19.45 +0.64 51 0 59 -2
30DEC26 46.00 P 0.00 0.00 0.00 20.45 +0.64 53 0 25 0
30DEC26 47.00 P 0.00 0.00 0.00 21.45 +0.64 54 0 1 0
30DEC26 48.00 P 0.00 0.00 0.00 22.43 +0.62 55 0 0 -33
30DEC26 49.00 P 0.00 0.00 0.00 23.43 +0.62 56 0 0 -6
30DEC26 50.00 P 0.00 0.00 0.00 24.42 +0.68 57 0 90 -47
30DEC26 52.50 P 0.00 0.00 0.00 26.90 +0.66 59 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 29.40 +0.66 63 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 31.92 +0.68 67 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 34.40 +0.63 68 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 36.90 +0.62 71 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 39.42 +0.68 75 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 41.89 +0.62 75 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 44.40 +0.63 79 0 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 46.92 +0.68 82 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 49.42 +0.65 84 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 51.92 +0.68 87 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 54.42 +0.68 89 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.26 +0.01 44 0 6,047 0
30MAR27 15.50 P 0.00 0.00 0.00 0.31 +0.01 43 0 2 0
30MAR27 16.00 P 0.00 0.00 0.00 0.37 +0.01 43 0 489 0
30MAR27 16.50 P 0.00 0.00 0.00 0.44 +0.02 43 0 203 0
30MAR27 17.00 P 0.00 0.00 0.00 0.52 +0.03 43 0 46 0
30MAR27 17.50 P 0.00 0.00 0.00 0.60 +0.03 43 0 92 0
30MAR27 18.00 P 0.68 0.68 0.68 0.70 +0.06 43 100 276 +97
30MAR27 18.50 P 0.00 0.00 0.00 0.79 +0.08 42 0 30 0
30MAR27 19.00 P 0.00 0.00 0.00 0.90 +0.09 42 0 503 0
30MAR27 19.50 P 0.00 0.00 0.00 1.00 +0.09 41 0 44 0
30MAR27 20.00 P 1.04 1.08 1.04 1.11 +0.07 41 2 122 +2
30MAR27 21.00 P 0.00 0.00 0.00 1.38 +0.09 40 0 616 0
30MAR27 22.00 P 1.65 1.66 1.65 1.69 +0.09 40 3 721 +2
30MAR27 23.00 P 0.00 0.00 0.00 2.06 +0.13 39 0 4,572 0
30MAR27 24.00 P 2.45 2.45 2.45 2.46 +0.15 39 30 2,552 +30
30MAR27 25.00 P 2.69 2.93 2.69 2.93 +0.20 39 61 2,352 0
30MAR27 26.00 P 3.42 3.45 3.42 3.45 +0.26 38 32 5,399 +30
30MAR27 27.00 P 3.95 3.95 3.95 4.01 +0.27 38 50 2,745 0
30MAR27 28.00 P 4.59 4.59 4.59 4.64 +0.26 38 100 1,601 -100
30MAR27 29.00 P 0.00 0.00 0.00 5.25 +0.22 38 0 896 0
30MAR27 30.00 P 0.00 0.00 0.00 5.96 +0.11 38 0 3,449 0
30MAR27 31.00 P 0.00 0.00 0.00 6.71 +0.34 38 0 1,126 0
30MAR27 32.00 P 7.50 7.50 7.50 7.48 +0.38 38 1 883 +1
30MAR27 33.00 P 0.00 0.00 0.00 8.27 +0.36 38 0 5,497 0
30MAR27 34.00 P 0.00 0.00 0.00 9.15 +0.44 39 0 6,600 0
30MAR27 35.00 P 0.00 0.00 0.00 9.99 +0.35 39 0 1,049 0
30MAR27 36.00 P 0.00 0.00 0.00 10.84 +0.47 39 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 11.71 +0.48 38 0 90 0
30MAR27 38.00 P 0.00 0.00 0.00 12.60 +0.37 38 0 702 0
30MAR27 39.00 P 0.00 0.00 0.00 13.50 +0.46 37 0 63 0
30MAR27 40.00 P 0.00 0.00 0.00 14.42 +0.29 37 0 66 0
30MAR27 41.00 P 0.00 0.00 0.00 15.43 +0.57 38 0 156 0
30MAR27 42.00 P 0.00 0.00 0.00 16.45 +0.64 41 0 140 0
30MAR27 43.00 P 0.00 0.00 0.00 17.45 +0.61 42 0 95 0
30MAR27 44.00 P 0.00 0.00 0.00 18.45 +0.64 44 0 213 -40
30MAR27 45.00 P 0.00 0.00 0.00 19.45 +0.64 45 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 20.45 +0.64 46 0 6 0
30MAR27 47.00 P 0.00 0.00 0.00 21.45 +0.64 48 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 22.43 +0.62 48 0 8 0
30MAR27 49.00 P 0.00 0.00 0.00 23.43 +0.62 49 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 24.42 +0.68 50 0 27 0
29JUN27 18.50 P 0.00 0.00 0.00 1.11 +0.15 43 0 9 0
29JUN27 19.00 P 0.00 0.00 0.00 1.23 +0.15 42 0 333 0
29JUN27 19.50 P 0.00 0.00 0.00 1.35 +0.14 42 0 133 0
29JUN27 20.00 P 1.40 1.40 1.40 1.49 +0.16 42 5 141 -5
29JUN27 21.00 P 0.00 0.00 0.00 1.80 +0.19 41 0 2,006 0
29JUN27 22.00 P 0.00 0.00 0.00 2.14 +0.21 41 0 13 0
29JUN27 23.00 P 0.00 0.00 0.00 2.51 +0.22 40 0 72 0
29JUN27 24.00 P 2.88 2.88 2.88 2.92 +0.23 39 17 78 +17
29JUN27 25.00 P 0.00 0.00 0.00 3.38 +0.24 39 0 71 0
29JUN27 26.00 P 3.88 3.88 3.86 3.90 +0.24 39 2 858 +2
29JUN27 27.00 P 4.32 4.37 4.32 4.47 +0.33 39 51 253 +1
29JUN27 28.00 P 4.98 4.98 4.98 5.07 +0.27 38 100 212 +49
29JUN27 29.00 P 0.00 0.00 0.00 5.74 +0.28 39 0 337 0
29JUN27 30.00 P 0.00 0.00 0.00 6.42 +0.36 39 0 38 0
29JUN27 31.00 P 0.00 0.00 0.00 7.16 +0.40 39 0 7 0
29JUN27 32.00 P 0.00 0.00 0.00 7.86 +0.36 38 0 8 0
29JUN27 33.00 P 0.00 0.00 0.00 8.69 +0.39 39 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 9.48 +0.42 39 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.30 +0.44 39 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 11.13 +0.43 39 0 4 0
29JUN27 37.00 P 0.00 0.00 0.00 11.98 +0.43 39 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.84 +0.52 39 0 11 0
29JUN27 39.00 P 0.00 0.00 0.00 13.71 +0.49 38 0 112 0
TOTAL PUT 11,306 491,621 -9,104
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$ 19.12
29JUN26 4.60 C 0.00 0.00 0.00 14.52 -0.96 0 0 3 0
29JUN26 4.70 C 0.00 0.00 0.00 14.42 -1.05 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 14.32 -0.88 0 0 3 0
29JUN26 4.90 C 0.00 0.00 0.00 14.22 -0.88 0 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 14.13 -0.86 263 0 3 0
29JUN26 5.25 C 0.00 0.00 0.00 13.88 -0.87 252 0 3 0
29JUN26 5.50 C 0.00 0.00 0.00 13.63 -0.87 242 0 3 0
29JUN26 5.75 C 0.00 0.00 0.00 13.38 -0.87 232 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 13.13 -0.87 223 0 1 0
29JUN26 6.25 C 0.00 0.00 0.00 12.88 -0.86 214 0 3 0
29JUN26 6.50 C 0.00 0.00 0.00 12.63 -0.89 205 0 1 0
29JUN26 6.75 C 0.00 0.00 0.00 12.38 -0.98 197 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 12.12 -0.88 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 11.88 -0.89 181 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 11.62 -0.88 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 11.38 -0.87 166 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 11.13 -0.89 158 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 10.88 -0.87 151 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 10.62 -0.88 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 10.37 -0.88 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 10.12 -1.02 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 9.88 -0.87 122 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 9.63 -1.02 113 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 9.38 -1.01 103 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 9.13 -0.97 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 8.62 -0.93 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.13 -1.02 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 7.63 -0.93 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 7.13 -0.97 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.64 -1.04 94 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.12 -0.90 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.64 -0.97 77 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.15 -0.87 79 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.64 -0.89 61 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.16 -1.00 68 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.68 -0.92 67 0 3 0
29JUN26 16.00 C 0.00 0.00 0.00 3.21 -0.86 66 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 2.79 -0.91 69 0 75 0
29JUN26 17.00 C 0.00 0.00 0.00 2.27 -0.97 57 0 70 0
29JUN26 17.50 C 0.00 0.00 0.00 1.95 -0.86 65 0 65 0
29JUN26 18.00 C 0.00 0.00 0.00 1.60 -0.73 66 0 83 0
29JUN26 18.50 C 1.41 1.41 1.41 1.25 -0.72 63 2 79 -1
29JUN26 19.00 C 1.60 1.60 1.19 0.99 -0.65 64 9 77 -6
29JUN26 19.50 C 0.00 0.00 0.00 0.77 -0.55 64 0 14 0
29JUN26 20.00 C 0.72 0.72 0.72 0.59 -0.51 65 1 66 -1
29JUN26 21.00 C 0.50 0.50 0.48 0.32 -0.39 65 2 265 0
29JUN26 22.00 C 0.42 0.42 0.23 0.18 -0.25 67 5 89 0
29JUN26 23.00 C 0.17 0.17 0.17 0.09 -0.16 67 1 99 0
29JUN26 24.00 C 0.07 0.07 0.04 0.04 -0.09 67 6 134 -4
29JUN26 25.00 C 0.00 0.00 0.00 0.02 -0.05 68 0 22 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 -0.03 69 0 59 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 -0.01 77 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 84 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 90 0 25 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 96 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 102 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 108 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 114 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 7.68 -0.98 69 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 7.19 -0.96 67 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 6.70 -0.98 64 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 6.17 -0.94 45 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 5.83 -0.80 74 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 5.31 -0.85 65 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.80 -0.88 58 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.43 -0.87 64 0 8 0
30JUL26 15.50 C 0.00 0.00 0.00 4.08 -0.78 68 0 6 0
30JUL26 16.00 C 0.00 0.00 0.00 3.57 -0.88 60 0 15 0
30JUL26 16.50 C 0.00 0.00 0.00 3.27 -0.69 64 0 8 0
30JUL26 17.00 C 0.00 0.00 0.00 2.80 -0.81 58 0 6 0
30JUL26 17.50 C 0.00 0.00 0.00 2.44 -0.86 57 0 0 0
30JUL26 18.00 C 2.40 2.40 2.10 2.16 -0.73 58 7 51 0
30JUL26 18.50 C 0.00 0.00 0.00 1.88 -0.69 58 0 60 0
30JUL26 19.00 C 1.80 1.80 1.60 1.66 -0.62 59 4 164 0
30JUL26 19.50 C 0.00 0.00 0.00 1.43 -0.59 59 0 80 0
30JUL26 20.00 C 1.50 1.50 1.50 1.23 -0.58 59 1 150 -1
30JUL26 21.00 C 1.31 1.31 1.00 0.93 -0.46 60 2 45 +2
30JUL26 22.00 C 0.00 0.00 0.00 0.68 -0.40 61 0 52 0
30JUL26 23.00 C 0.00 0.00 0.00 0.49 -0.32 61 0 45 0
30JUL26 24.00 C 0.00 0.00 0.00 0.34 -0.26 61 0 43 0
30JUL26 25.00 C 0.00 0.00 0.00 0.23 -0.21 60 0 53 0
30JUL26 26.00 C 0.00 0.00 0.00 0.16 -0.16 61 0 32 0
30JUL26 27.00 C 0.00 0.00 0.00 0.11 -0.12 61 0 16 0
30JUL26 28.00 C 0.00 0.00 0.00 0.07 -0.09 60 0 4 0
30JUL26 29.00 C 0.00 0.00 0.00 0.05 -0.07 61 0 15 0
30JUL26 30.00 C 0.00 0.00 0.00 0.04 -0.04 63 0 3 0
28AUG26 12.00 C 0.00 0.00 0.00 7.32 -0.92 69 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 6.76 -0.95 56 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 6.49 -0.78 73 0 50 0
28AUG26 13.50 C 0.00 0.00 0.00 5.94 -0.90 64 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 5.42 -0.96 57 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.99 -0.89 57 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 4.58 -0.91 57 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.24 -0.86 59 0 21 0
28AUG26 16.00 C 0.00 0.00 0.00 3.84 -0.77 57 0 8 0
28AUG26 16.50 C 0.00 0.00 0.00 3.52 -0.77 58 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.24 -0.75 60 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.85 -0.75 57 0 16 0
28AUG26 18.00 C 0.00 0.00 0.00 2.57 -0.70 57 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.32 -0.68 58 0 16 0
28AUG26 19.00 C 0.00 0.00 0.00 2.09 -0.64 58 0 48 0
28AUG26 19.50 C 0.00 0.00 0.00 1.90 -0.58 59 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 1.71 -0.55 59 0 24 0
28AUG26 21.00 C 0.00 0.00 0.00 1.38 -0.49 60 0 41 0
28AUG26 22.00 C 0.00 0.00 0.00 1.11 -0.43 61 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.88 -0.37 61 0 67 0
28AUG26 24.00 C 0.00 0.00 0.00 0.68 -0.32 60 0 43 0
28AUG26 25.00 C 0.00 0.00 0.00 0.53 -0.26 61 0 15 0
28AUG26 26.00 C 0.00 0.00 0.00 0.41 -0.22 61 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 0.31 -0.19 60 0 14 0
28AUG26 28.00 C 0.00 0.00 0.00 0.24 -0.15 60 0 6 0
28AUG26 29.00 C 0.00 0.00 0.00 0.18 -0.13 60 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.14 -0.10 61 0 12 0
29SEP26 8.50 C 0.00 0.00 0.00 10.67 -0.98 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 10.42 -1.01 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 10.20 -0.94 56 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 9.92 -0.92 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 9.71 -0.94 56 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 9.39 -1.02 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 9.13 -1.03 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 8.65 -0.98 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 8.16 -1.08 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.74 -0.94 46 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.32 -0.95 55 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.85 -0.98 53 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.49 -0.80 59 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.96 -0.92 53 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.64 -0.82 58 0 8 0
29SEP26 14.50 C 0.00 0.00 0.00 5.25 -0.81 58 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 4.87 -0.73 58 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 4.49 -0.72 57 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.16 -0.77 58 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 3.82 -0.75 57 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.50 -0.67 57 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.24 -0.66 57 0 17 0
29SEP26 18.00 C 0.00 0.00 0.00 2.95 -0.73 57 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 2.70 -0.70 57 0 38 0
29SEP26 19.00 C 0.00 0.00 0.00 2.51 -0.64 58 0 2 0
29SEP26 19.50 C 0.00 0.00 0.00 2.32 -0.48 59 0 63 0
29SEP26 20.00 C 2.08 2.08 2.08 2.07 -0.55 58 5 83 +5
29SEP26 21.00 C 0.00 0.00 0.00 1.70 -0.52 57 0 50 0
29SEP26 22.00 C 0.00 0.00 0.00 1.43 -0.46 58 0 105 0
29SEP26 23.00 C 0.00 0.00 0.00 1.20 -0.38 59 0 82 0
29SEP26 24.00 C 0.00 0.00 0.00 0.98 -0.34 59 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.80 -0.29 59 0 501 0
29SEP26 26.00 C 0.00 0.00 0.00 0.65 -0.25 59 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 0.52 -0.22 58 0 7 0
29SEP26 28.00 C 0.00 0.00 0.00 0.42 -0.19 58 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.34 -0.16 58 0 5 0
29SEP26 30.00 C 0.00 0.00 0.00 0.27 -0.14 58 0 3 0
29SEP26 31.00 C 0.00 0.00 0.00 0.22 -0.12 58 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.18 -0.10 59 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.14 -0.08 58 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.11 -0.07 58 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 8.04 -0.87 53 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.54 -0.93 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.14 -0.92 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.82 -0.83 54 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.37 -0.88 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.98 -0.87 51 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 5.72 -0.76 54 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.32 -0.81 52 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.05 -0.81 54 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.75 -0.77 54 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 4.44 -0.78 53 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 4.16 -0.67 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.90 -0.72 54 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.65 -0.60 54 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 3.36 -0.65 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.17 -0.58 53 0 10 0
30DEC26 19.50 C 0.00 0.00 0.00 2.92 -0.61 53 0 10 0
30DEC26 20.00 C 0.00 0.00 0.00 2.72 -0.62 53 0 96 0
30DEC26 21.00 C 0.00 0.00 0.00 2.38 -0.55 53 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 2.07 -0.52 53 360 360 +360
30DEC26 23.00 C 0.00 0.00 0.00 1.81 -0.47 54 0 24 0
30DEC26 24.00 C 0.00 0.00 0.00 1.59 -0.45 54 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.39 -0.39 54 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 1.21 -0.34 54 0 47 0
30DEC26 27.00 C 0.00 0.00 0.00 1.05 -0.31 54 0 113 0
30DEC26 28.00 C 0.00 0.00 0.00 0.90 -0.28 54 0 1,994 0
30DEC26 29.00 C 0.00 0.00 0.00 0.78 -0.25 54 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.67 -0.23 54 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.58 -0.20 54 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.50 -0.18 54 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.43 -0.16 54 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.37 -0.15 54 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 8.30 -0.86 52 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.88 -0.88 51 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 7.49 -0.88 51 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 7.18 -0.80 53 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.77 -0.85 51 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 6.43 -0.82 51 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 6.14 -0.79 52 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.82 -0.75 52 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.48 -0.78 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.25 -0.70 53 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.95 -0.71 52 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.71 -0.67 52 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.42 -0.69 52 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.20 -0.66 52 0 6 0
30MAR27 18.50 C 0.00 0.00 0.00 3.98 -0.63 52 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.79 -0.58 53 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.50 -0.65 51 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.31 -0.64 51 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 2.97 -0.59 52 0 500 0
30MAR27 22.00 C 0.00 0.00 0.00 2.77 -0.43 54 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.47 -0.42 54 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.20 -0.40 53 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.97 -0.38 53 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.75 -0.37 53 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.56 -0.36 53 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.39 -0.33 53 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.24 -0.31 53 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.11 -0.28 53 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.99 -0.26 53 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.88 -0.24 53 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.79 -0.22 53 0 7 0
30MAR27 34.00 C 0.00 0.00 0.00 0.70 -0.21 53 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 8.10 -0.91 54 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 7.71 -0.93 53 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 7.37 -0.91 53 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 7.03 -0.90 53 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 6.74 -0.85 53 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 6.43 -0.83 53 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 6.21 -0.74 55 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 5.92 -0.72 55 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.64 -0.70 54 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.35 -0.71 54 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.11 -0.68 54 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.86 -0.66 54 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 4.62 -0.66 54 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.37 -0.67 53 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.18 -0.62 53 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.97 -0.60 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.78 -0.60 53 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 3.42 -0.56 53 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.10 -0.52 53 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 2.79 -0.51 53 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.54 -0.45 53 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.29 -0.44 53 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.07 -0.42 52 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.88 -0.38 52 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.70 -0.37 52 0 0 0
29JUN27 29.00 C 1.78 1.78 1.78 1.54 -0.34 52 1 1 +1
TOTAL CALL 406 6,941 +355
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 301 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 297 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 292 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 288 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 284 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 274 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 255 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 231 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 223 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 216 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 0.00 182 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 176 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 165 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 143 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 133 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 124 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 115 0 10 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 106 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 97 0 1 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 89 0 60 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 81 0 16 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 74 0 24 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 66 0 56 0
29JUN26 15.00 P 0.03 0.03 0.03 0.03 +0.01 70 1 54 -1
29JUN26 15.50 P 0.00 0.00 0.00 0.05 +0.02 69 0 77 0
29JUN26 16.00 P 0.08 0.09 0.08 0.08 +0.02 67 10 93 -4
29JUN26 16.50 P 0.13 0.13 0.13 0.13 +0.03 66 1 134 +1
29JUN26 17.00 P 0.23 0.23 0.23 0.21 +0.07 66 1 70 0
29JUN26 17.50 P 0.28 0.28 0.26 0.32 +0.10 66 2 74 0
29JUN26 18.00 P 0.00 0.00 0.00 0.46 +0.14 65 0 283 0
29JUN26 18.50 P 0.51 0.69 0.51 0.67 +0.21 67 7 155 0
29JUN26 19.00 P 0.00 0.00 0.00 0.90 +0.28 67 0 32 0
29JUN26 19.50 P 1.14 1.14 1.14 1.18 +0.35 67 6 64 0
29JUN26 20.00 P 1.13 1.35 1.13 1.51 +0.42 69 12 91 -11
29JUN26 21.00 P 0.00 0.00 0.00 2.20 +0.51 66 0 103 0
29JUN26 22.00 P 0.00 0.00 0.00 2.95 +0.53 54 0 509 0
29JUN26 23.00 P 0.00 0.00 0.00 4.02 +0.80 78 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 4.95 +0.78 78 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 5.96 +0.89 91 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.91 +0.87 87 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.88 +0.86 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.91 +0.89 103 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.89 +0.87 100 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.89 +0.87 107 0 18 0
29JUN26 31.00 P 0.00 0.00 0.00 11.99 +0.97 151 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.99 +0.97 158 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.88 +0.86 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.89 +0.87 132 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.02 0.00 58 0 9 0
30JUL26 13.00 P 0.00 0.00 0.00 0.04 0.00 60 0 20 0
30JUL26 13.50 P 0.08 0.08 0.08 0.07 +0.01 61 2 27 +2
30JUL26 14.00 P 0.00 0.00 0.00 0.11 +0.02 61 0 14 0
30JUL26 14.50 P 0.15 0.17 0.15 0.15 +0.02 60 2 9 +2
30JUL26 15.00 P 0.00 0.00 0.00 0.22 +0.04 61 0 35 0
30JUL26 15.50 P 0.00 0.00 0.00 0.30 +0.05 61 0 66 0
30JUL26 16.00 P 0.00 0.00 0.00 0.41 +0.09 61 0 56 0
30JUL26 16.50 P 0.00 0.00 0.00 0.52 +0.10 60 0 142 0
30JUL26 17.00 P 0.65 0.65 0.65 0.67 +0.13 60 6 44 +1
30JUL26 17.50 P 0.82 0.82 0.81 0.81 +0.14 59 65 99 +39
30JUL26 18.00 P 0.00 0.00 0.00 1.05 +0.21 61 0 34 0
30JUL26 18.50 P 0.00 0.00 0.00 1.29 +0.27 61 0 56 0
30JUL26 19.00 P 0.00 0.00 0.00 1.52 +0.29 61 0 35 0
30JUL26 19.50 P 0.00 0.00 0.00 1.81 +0.35 61 0 15 0
30JUL26 20.00 P 0.00 0.00 0.00 2.12 +0.38 62 0 1 0
30JUL26 21.00 P 0.00 0.00 0.00 2.81 +0.47 63 0 174 0
30JUL26 22.00 P 0.00 0.00 0.00 3.57 +0.53 64 0 15 0
30JUL26 23.00 P 0.00 0.00 0.00 4.42 +0.64 67 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 5.27 +0.70 67 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 6.10 +0.64 64 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.12 +0.80 72 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.00 +0.77 68 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.94 +0.85 66 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.90 +0.80 63 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.90 +0.83 67 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.07 +0.01 60 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.10 +0.01 60 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.14 +0.02 60 0 6 0
28AUG26 13.50 P 0.00 0.00 0.00 0.20 +0.04 60 0 55 0
28AUG26 14.00 P 0.00 0.00 0.00 0.27 +0.06 61 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.33 +0.05 59 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.44 +0.08 60 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 0.56 +0.10 60 0 8 0
28AUG26 16.00 P 0.00 0.00 0.00 0.70 +0.14 60 0 17 0
28AUG26 16.50 P 0.00 0.00 0.00 0.84 +0.14 59 0 47 0
28AUG26 17.00 P 0.00 0.00 0.00 1.02 +0.18 60 0 1 0
28AUG26 17.50 P 1.21 1.21 1.21 1.21 +0.20 59 3 4 +3
28AUG26 18.00 P 0.00 0.00 0.00 1.44 +0.25 60 0 14 0
28AUG26 18.50 P 1.67 1.67 1.67 1.67 +0.27 59 15 28 +15
28AUG26 19.00 P 0.00 0.00 0.00 1.94 +0.32 60 0 10 0
28AUG26 19.50 P 0.00 0.00 0.00 2.24 +0.36 60 0 12 0
28AUG26 20.00 P 0.00 0.00 0.00 2.54 +0.36 61 0 13 0
28AUG26 21.00 P 0.00 0.00 0.00 3.21 +0.43 61 0 50 0
28AUG26 22.00 P 0.00 0.00 0.00 3.95 +0.50 62 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 4.69 +0.52 62 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 5.49 +0.59 62 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.39 +0.65 64 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.26 +0.71 64 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.19 +0.73 66 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.16 +0.80 69 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.10 +0.79 69 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.90 +0.77 56 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 60 0 11 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 +0.01 57 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 +0.01 59 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.05 +0.01 59 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.07 +0.01 59 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.10 +0.02 59 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.14 +0.03 58 0 55 0
29SEP26 12.50 P 0.00 0.00 0.00 0.19 +0.03 58 0 17 0
29SEP26 13.00 P 0.00 0.00 0.00 0.25 +0.04 58 0 18 0
29SEP26 13.50 P 0.00 0.00 0.00 0.32 +0.05 58 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.40 +0.07 58 0 17 0
29SEP26 14.50 P 0.00 0.00 0.00 0.50 +0.08 57 0 8 0
29SEP26 15.00 P 0.00 0.00 0.00 0.61 +0.09 57 0 518 0
29SEP26 15.50 P 0.74 0.74 0.74 0.75 +0.11 57 15 15 +15
29SEP26 16.00 P 0.88 0.88 0.81 0.91 +0.14 57 15 56 -15
29SEP26 16.50 P 0.00 0.00 0.00 1.08 +0.17 57 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 1.28 +0.20 58 0 24 0
29SEP26 17.50 P 1.46 1.46 1.38 1.49 +0.23 57 15 36 -8
29SEP26 18.00 P 0.00 0.00 0.00 1.72 +0.26 58 0 14 0
29SEP26 18.50 P 0.00 0.00 0.00 1.98 +0.31 58 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 2.21 +0.29 57 0 125 0
29SEP26 19.50 P 0.00 0.00 0.00 2.51 +0.30 58 0 34 0
29SEP26 20.00 P 0.00 0.00 0.00 2.84 +0.36 58 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 3.46 +0.38 58 0 29 0
29SEP26 22.00 P 0.00 0.00 0.00 4.15 +0.43 58 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 4.90 +0.46 58 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.71 +0.52 59 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.55 +0.58 60 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.51 +0.71 63 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.29 +0.63 60 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 9.20 +0.78 60 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 10.20 +0.77 64 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.08 +0.77 62 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.08 +0.87 65 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.01 +0.75 64 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.96 +0.79 63 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.97 +0.91 67 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.27 +0.04 54 0 13 0
30DEC26 12.00 P 0.00 0.00 0.00 0.34 +0.04 54 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.43 +0.06 54 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.53 +0.07 54 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.64 +0.08 54 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.76 +0.09 54 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.90 +0.10 54 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.05 +0.12 54 0 17 0
30DEC26 15.50 P 0.00 0.00 0.00 1.21 +0.12 54 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.41 +0.17 54 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 1.61 +0.19 54 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 1.82 +0.20 54 0 18 0
30DEC26 17.50 P 0.00 0.00 0.00 2.06 +0.23 54 0 23 0
30DEC26 18.00 P 0.00 0.00 0.00 2.30 +0.25 54 504 567 +504
30DEC26 18.50 P 0.00 0.00 0.00 2.55 +0.26 54 0 13 0
30DEC26 19.00 P 0.00 0.00 0.00 2.84 +0.30 54 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 3.15 +0.34 55 0 25 0
30DEC26 20.00 P 3.33 3.33 3.33 3.46 +0.37 55 15 15 +13
30DEC26 21.00 P 0.00 0.00 0.00 4.07 +0.38 55 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 4.76 +0.44 55 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.48 +0.48 55 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 6.25 +0.52 55 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.04 +0.56 56 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.83 +0.56 55 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.68 +0.59 56 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.54 +0.62 56 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.41 +0.63 56 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.35 +0.66 57 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.26 +0.72 57 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.19 +0.75 57 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.11 +0.76 57 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.08 +0.79 58 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.46 +0.06 53 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.55 +0.05 53 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.67 +0.08 53 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.79 +0.08 53 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.94 +0.12 53 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.09 +0.13 53 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.26 +0.16 53 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.44 +0.19 53 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 1.59 +0.17 52 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 1.79 +0.18 52 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.00 +0.19 52 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 2.22 +0.21 52 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.47 +0.26 52 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 2.73 +0.26 52 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.00 +0.29 52 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.28 +0.31 53 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.64 +0.39 54 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 3.96 +0.43 54 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 4.60 +0.47 54 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.20 +0.43 53 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.91 +0.46 53 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.63 +0.47 53 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.38 +0.49 53 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.19 +0.53 53 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.00 +0.55 53 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.84 +0.58 53 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.69 +0.60 53 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.57 +0.62 53 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.46 +0.64 54 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.36 +0.66 54 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.29 +0.70 54 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.20 +0.70 54 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.81 +0.09 52 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.94 +0.10 52 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.08 +0.11 51 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.23 +0.11 51 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 1.40 +0.13 51 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.59 +0.15 51 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.78 +0.15 51 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.98 +0.17 51 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.20 +0.18 51 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.42 +0.18 50 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.67 +0.21 51 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 2.92 +0.23 50 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.18 +0.23 50 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.44 +0.24 50 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.73 +0.27 50 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.02 +0.29 50 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 4.32 +0.30 50 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.93 +0.32 50 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.68 +0.45 51 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.29 +0.40 50 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.02 +0.42 49 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.77 +0.46 50 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.55 +0.49 49 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.35 +0.52 50 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.17 +0.55 50 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.01 +0.57 50 0 0 0
TOTAL PUT 697 5,840 +556
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$ 3.58
29JUN26 2.50 C 0.00 0.00 0.00 1.09 0.00 129 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.99 0.00 117 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.89 0.00 106 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.79 0.00 95 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.69 -0.01 84 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.59 0.00 73 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.49 -0.01 62 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.39 -0.01 52 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.29 -0.01 41 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.19 -0.01 30 0 32 0
29JUN26 3.50 C 0.00 0.00 0.00 0.09 -0.02 18 0 280 0
29JUN26 3.60 C 0.03 0.03 0.03 0.03 -0.01 19 7 208 0
29JUN26 3.70 C 0.01 0.01 0.01 0.01 -0.01 22 180 240 +180
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 30 0 79 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 38 0 312 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 45 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 58 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 64 0 6 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 75 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 111 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 121 0 200 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 131 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 141 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 157 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 179 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 1.09 -0.01 80 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.99 0.00 73 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.89 0.00 66 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.79 0.00 59 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.69 -0.01 53 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.59 0.00 46 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.49 -0.01 40 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.39 -0.01 33 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.29 -0.01 27 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.20 0.00 23 0 10 0
30JUL26 3.50 C 0.00 0.00 0.00 0.13 -0.01 22 0 20 0
30JUL26 3.60 C 0.00 0.00 0.00 0.08 -0.01 22 0 22 0
30JUL26 3.70 C 0.00 0.00 0.00 0.05 0.00 23 0 43 0
30JUL26 3.80 C 0.00 0.00 0.00 0.03 0.00 23 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 24 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 1.09 -0.01 63 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.99 0.00 57 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.89 0.00 52 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.79 0.00 46 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.69 -0.01 41 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.59 0.00 36 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.49 -0.01 31 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.39 -0.01 26 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.30 -0.01 24 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.22 -0.01 22 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.17 0.00 23 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.12 0.00 23 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 24 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 29 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 31 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 1.09 -0.01 52 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.99 0.00 48 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.89 0.00 43 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.79 0.00 38 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.69 -0.01 34 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.59 0.00 30 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.49 -0.01 25 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.40 -0.02 24 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.33 -0.02 24 0 30 0
29SEP26 3.40 C 0.00 0.00 0.00 0.26 -0.01 23 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.21 0.00 24 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.17 0.00 25 0 110 0
29SEP26 3.70 C 0.00 0.00 0.00 0.13 0.00 25 0 140 0
29SEP26 3.80 C 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.07 0.00 24 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.05 0.00 24 0 253 0
29SEP26 4.10 C 0.00 0.00 0.00 0.04 0.00 25 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.03 0.00 26 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 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 33 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 42 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 49 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.09 -0.01 35 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.99 0.00 32 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.89 0.00 28 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.79 -0.01 25 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.69 -0.01 22 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.60 -0.02 21 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.53 -0.01 23 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.45 -0.01 22 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.39 0.00 23 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.33 -0.01 23 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.28 0.00 23 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.23 -0.01 23 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.19 -0.01 23 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.16 0.00 24 0 5 0
30DEC26 3.90 C 0.00 0.00 0.00 0.13 0.00 24 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 0.09 +0.01 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.06 0.00 23 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 23 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 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 33 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.09 -0.01 25 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.99 0.00 22 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.90 0.00 22 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.81 -0.01 22 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.73 -0.01 22 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.65 -0.01 22 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.58 -0.01 23 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.51 -0.01 23 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.46 0.00 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.40 -0.01 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.35 -0.01 24 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.30 -0.01 24 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.26 -0.01 24 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.23 0.00 24 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.19 -0.01 24 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.17 0.00 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.14 0.00 24 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.12 0.00 24 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.05 0.00 25 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.10 -0.01 19 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 1.01 0.00 20 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.94 0.00 24 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.86 0.00 24 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.78 0.00 24 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.70 -0.01 23 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.63 -0.01 23 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.57 -0.01 24 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.51 -0.01 24 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.45 -0.02 23 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.40 -0.02 23 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.35 -0.02 23 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.31 -0.02 24 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.28 -0.01 24 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.24 -0.02 24 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.21 -0.02 24 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.18 -0.02 24 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.16 -0.01 24 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.14 -0.01 24 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.10 - 24 0 0 -
TOTAL CALL 187 3,281 +180
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 47 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 0.00 28 0 259 0
29JUN26 3.40 P 0.00 0.00 0.00 0.02 0.00 24 0 223 0
29JUN26 3.50 P 0.00 0.00 0.00 0.05 +0.01 23 0 364 0
29JUN26 3.60 P 0.00 0.00 0.00 0.11 +0.01 23 0 42 0
29JUN26 3.70 P 0.00 0.00 0.00 0.18 +0.01 15 0 40 0
29JUN26 3.80 P 0.00 0.00 0.00 0.28 0.00 22 0 59 0
29JUN26 3.90 P 0.00 0.00 0.00 0.37 0.00 0 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.47 0.00 0 0 311 0
29JUN26 4.10 P 0.00 0.00 0.00 0.57 0.00 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.67 0.00 0 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.77 0.00 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.87 0.00 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.97 0.00 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.07 0.00 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.17 0.00 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.27 0.00 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.37 0.00 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.47 0.00 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.72 0.00 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.97 0.00 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.22 0.00 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.47 0.00 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.72 +0.01 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.97 0.00 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.22 0.00 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.47 +0.01 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.72 +0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.97 0.00 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.22 +0.01 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 0.00 26 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.02 0.00 25 0 205 0
30JUL26 3.30 P 0.00 0.00 0.00 0.03 0.00 23 0 40 0
30JUL26 3.40 P 0.00 0.00 0.00 0.06 +0.01 23 0 66 0
30JUL26 3.50 P 0.00 0.00 0.00 0.09 0.00 21 0 34 0
30JUL26 3.60 P 0.00 0.00 0.00 0.15 +0.01 22 0 10 0
30JUL26 3.70 P 0.00 0.00 0.00 0.21 0.00 20 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.29 0.00 19 0 3 0
30JUL26 3.90 P 0.00 0.00 0.00 0.38 0.00 18 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.47 0.00 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.57 0.00 0 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.67 0.00 0 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.77 0.00 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.87 0.00 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.97 0.00 0 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.07 0.00 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.17 0.00 0 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 0.00 24 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.06 +0.01 24 0 5 0
28AUG26 3.40 P 0.00 0.00 0.00 0.08 0.00 22 0 5 0
28AUG26 3.50 P 0.00 0.00 0.00 0.12 0.00 22 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.18 +0.01 23 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.24 +0.01 22 0 18 0
28AUG26 3.80 P 0.00 0.00 0.00 0.32 +0.01 23 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.39 -0.01 20 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.48 -0.01 18 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.57 -0.01 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.67 -0.01 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.77 -0.01 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.87 0.00 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.97 0.00 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.07 0.00 0 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 0.00 27 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.04 0.00 25 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.07 +0.01 27 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.09 0.00 25 0 25 0
29SEP26 3.40 P 0.00 0.00 0.00 0.12 0.00 24 0 68 0
29SEP26 3.50 P 0.00 0.00 0.00 0.18 +0.01 26 0 40 0
29SEP26 3.60 P 0.00 0.00 0.00 0.23 +0.01 26 0 116 0
29SEP26 3.70 P 0.00 0.00 0.00 0.29 +0.01 26 0 100 0
29SEP26 3.80 P 0.00 0.00 0.00 0.36 +0.01 26 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.44 +0.01 27 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.52 +0.01 27 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.61 +0.01 28 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.70 0.00 28 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.80 0.00 31 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.90 +0.01 34 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.99 0.00 33 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.09 0.00 35 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.19 +0.01 37 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.29 +0.01 39 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.39 +0.01 41 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.48 0.00 37 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.73 0.00 41 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.98 0.00 45 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.23 0.00 49 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.48 +0.01 52 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 0.00 26 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 0.00 25 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.08 +0.01 25 0 8 0
30DEC26 3.20 P 0.00 0.00 0.00 0.11 +0.01 25 0 12 0
30DEC26 3.30 P 0.00 0.00 0.00 0.14 +0.01 25 0 49 0
30DEC26 3.40 P 0.00 0.00 0.00 0.18 +0.01 25 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.23 +0.01 25 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.28 +0.01 25 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.34 +0.01 25 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.41 +0.01 25 0 29 0
30DEC26 3.90 P 0.00 0.00 0.00 0.48 +0.01 25 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.56 +0.01 26 0 60 0
30DEC26 4.10 P 0.00 0.00 0.00 0.64 +0.01 26 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.73 +0.01 27 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.82 +0.01 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.92 +0.02 30 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.01 +0.01 30 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.11 +0.01 32 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.21 +0.01 34 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.32 +0.01 38 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.42 +0.01 39 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.52 +0.01 41 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.76 0.00 43 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.01 0.00 46 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.26 +0.01 50 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.02 0.00 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 0.00 25 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.15 0.00 25 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.19 +0.01 26 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.23 0.00 25 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.28 +0.01 26 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.33 0.00 25 0 31 0
30MAR27 3.70 P 0.00 0.00 0.00 0.39 0.00 26 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.46 +0.01 26 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.53 +0.01 26 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.60 +0.01 26 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.68 +0.01 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.76 +0.01 27 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.85 +0.01 28 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.93 0.00 28 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.03 +0.01 29 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.12 +0.01 30 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.22 +0.01 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.32 +0.01 33 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.42 +0.01 34 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.52 +0.01 36 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.18 0.00 25 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.22 0.00 25 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.26 -0.01 25 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.31 -0.01 25 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.36 -0.01 25 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.42 -0.01 25 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.49 0.00 26 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.55 -0.01 25 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.63 0.00 26 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.70 0.00 26 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.78 0.00 26 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.86 0.00 26 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.95 0.00 27 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.04 - 28 0 0 -
TOTAL PUT 0 3,556 0
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$ 31.74
29JUN26 18.50 C 0.00 0.00 0.00 13.38 -0.01 164 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.88 0.00 156 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.38 -0.01 150 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.89 -0.09 145 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.88 -0.02 130 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.90 +0.02 121 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.84 -0.09 97 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.89 +0.01 95 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.84 -0.05 75 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.77 -0.11 41 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.77 -0.10 33 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.77 -0.10 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 2.77 -0.10 17 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.78 -0.11 15 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.90 -0.08 17 0 554 0
29JUN26 32.00 C 0.00 0.00 0.00 0.29 -0.06 16 0 446 0
29JUN26 33.00 C 0.00 0.00 0.00 0.06 -0.03 16 0 806 0
29JUN26 34.00 C 0.02 0.05 0.02 0.01 -0.01 18 12 601 +6
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 24 0 521 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 30 0 785 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 520 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 41 0 47 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 46 0 45 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.90 +0.02 60 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.95 +0.02 59 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.96 +0.06 53 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.97 +0.08 47 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.83 -0.10 20 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.83 -0.11 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.84 -0.11 15 0 29 0
30JUL26 29.00 C 0.00 0.00 0.00 2.88 -0.10 16 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 1.98 -0.14 16 0 15 0
30JUL26 31.00 C 1.15 1.31 1.15 1.19 -0.11 15 49 262 +47
30JUL26 32.00 C 0.71 0.71 0.68 0.65 -0.08 16 30 642 0
30JUL26 33.00 C 0.00 0.00 0.00 0.31 -0.06 16 0 547 0
30JUL26 34.00 C 0.00 0.00 0.00 0.12 -0.05 16 0 318 0
30JUL26 35.00 C 0.00 0.00 0.00 0.04 -0.03 16 0 407 0
30JUL26 36.00 C 0.00 0.00 0.00 0.02 0.00 18 0 292 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 19 0 45 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 22 0 2 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 9.95 +0.06 48 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.98 +0.05 45 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.98 +0.05 40 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 7.01 +0.08 37 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.03 +0.08 33 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.91 -0.09 19 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.95 -0.09 18 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 3.04 -0.08 18 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 2.16 -0.10 16 0 89 0
28AUG26 31.00 C 0.00 0.00 0.00 1.49 -0.07 17 0 56 0
28AUG26 32.00 C 0.00 0.00 0.00 0.96 -0.03 18 0 355 0
28AUG26 33.00 C 0.00 0.00 0.00 0.58 -0.04 18 0 441 0
28AUG26 34.00 C 0.00 0.00 0.00 0.34 -0.01 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 0.00 18 0 30 0
28AUG26 38.00 C 0.00 0.00 0.00 0.02 0.00 19 0 15 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 21 0 15 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.38 -0.06 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.88 -0.07 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.38 -0.07 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.89 -0.09 46 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.88 -0.08 39 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.95 -0.01 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.98 +0.01 41 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 7.98 +0.01 36 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 7.01 +0.03 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.03 -0.06 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.91 -0.10 17 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.96 -0.11 17 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.06 -0.12 17 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 2.30 -0.07 18 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 1.59 -0.10 17 0 44 0
29SEP26 32.00 C 0.00 0.00 0.00 1.07 -0.09 17 0 70 0
29SEP26 33.00 C 0.00 0.00 0.00 0.67 -0.08 17 0 130 0
29SEP26 34.00 C 0.00 0.00 0.00 0.42 -0.06 18 0 919 0
29SEP26 35.00 C 0.00 0.00 0.00 0.24 -0.05 17 0 442 0
29SEP26 36.00 C 0.00 0.00 0.00 0.13 -0.03 17 0 87 0
29SEP26 37.00 C 0.00 0.00 0.00 0.07 -0.02 18 0 43 0
29SEP26 38.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 15 0
29SEP26 39.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 20 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 21 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.88 -0.08 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.95 -0.01 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.98 +0.01 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.03 -0.01 29 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.05 0.00 26 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.03 -0.07 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.00 -0.10 18 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.14 -0.10 18 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 3.36 -0.08 18 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 2.67 -0.08 18 0 47 0
30DEC26 31.00 C 0.00 0.00 0.00 2.08 -0.07 18 0 164 0
30DEC26 32.00 C 0.00 0.00 0.00 1.58 -0.08 18 0 163 0
30DEC26 33.00 C 0.00 0.00 0.00 1.19 -0.06 18 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.87 -0.05 18 0 226 0
30DEC26 35.00 C 0.00 0.00 0.00 0.62 -0.04 18 0 34 0
30DEC26 36.00 C 0.00 0.00 0.00 0.44 -0.02 18 0 12 0
30DEC26 37.00 C 0.00 0.00 0.00 0.30 -0.02 18 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.20 -0.01 18 0 109 0
30DEC26 39.00 C 0.00 0.00 0.00 0.13 -0.01 18 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.09 0.00 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 0.02 -0.01 18 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 -0.01 17 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 20 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 10.10 +0.13 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.15 -0.08 29 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.16 -0.12 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.21 -0.08 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.30 -0.08 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.28 -0.24 18 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.49 -0.15 18 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.78 -0.15 18 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.13 -0.15 18 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.55 -0.16 18 0 27 0
30MAR27 32.00 C 0.00 0.00 0.00 2.12 -0.09 18 0 15 0
30MAR27 33.00 C 0.00 0.00 0.00 1.68 -0.07 18 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 1.32 -0.06 18 0 4 0
30MAR27 35.00 C 0.00 0.00 0.00 1.02 -0.11 18 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 0.78 -0.10 18 0 64 0
30MAR27 37.00 C 0.00 0.00 0.00 0.58 -0.10 18 0 20 0
30MAR27 38.00 C 0.00 0.00 0.00 0.44 -0.08 18 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.32 -0.07 18 0 21 0
30MAR27 40.00 C 0.00 0.00 0.00 0.24 -0.05 18 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.17 -0.05 18 0 82 0
30MAR27 42.00 C 0.00 0.00 0.00 0.12 -0.04 18 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.09 -0.03 18 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.06 -0.03 18 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.04 -0.02 18 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.03 -0.02 18 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.10 -0.01 23 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.15 -0.08 21 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.17 -0.11 19 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.29 -0.11 19 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.59 +0.03 21 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.80 +0.03 21 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.93 -0.06 19 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 4.15 -0.12 18 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 3.53 -0.09 18 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.99 -0.08 18 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.49 -0.10 18 0 20 0
29JUN27 33.00 C 0.00 0.00 0.00 2.07 -0.09 18 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.70 -0.08 18 0 4 0
29JUN27 35.00 C 0.00 0.00 0.00 1.42 -0.05 19 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.19 -0.01 19 0 4 0
29JUN27 37.00 C 0.00 0.00 0.00 0.91 -0.06 18 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.77 -0.01 19 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.62 -0.05 19 0 12 0
29JUN27 40.00 C 0.00 0.00 0.00 0.48 -0.04 19 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.38 -0.04 19 0 0 0
TOTAL CALL 91 12,948 +53
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 109 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 104 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 99 0 2 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 89 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 80 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 71 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 63 0 112 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 529 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 63 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 39 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.00 18 0 592 0
29JUN26 31.00 P 0.00 0.00 0.00 0.12 +0.01 16 0 645 0
29JUN26 32.00 P 0.47 0.47 0.47 0.55 +0.04 17 15 870 0
29JUN26 33.00 P 0.00 0.00 0.00 1.30 +0.08 17 0 676 0
29JUN26 34.00 P 0.00 0.00 0.00 2.26 +0.10 0 1 178 -1
29JUN26 35.00 P 0.00 0.00 0.00 3.26 +0.10 0 0 30 0
29JUN26 36.00 P 0.00 0.00 0.00 4.26 +0.10 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 5.26 +0.10 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 6.26 +0.10 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.26 +0.10 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.26 +0.10 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.26 +0.10 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.26 +0.10 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.26 +0.10 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.26 +0.10 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.26 +0.10 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.26 +0.10 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.26 +0.10 0 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 0.00 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 0.00 17 0 71 0
30JUL26 29.00 P 0.00 0.00 0.00 0.04 -0.01 16 0 123 0
30JUL26 30.00 P 0.13 0.13 0.13 0.14 -0.01 16 90 504 +90
30JUL26 31.00 P 0.35 0.36 0.35 0.36 -0.02 16 116 919 +116
30JUL26 32.00 P 0.76 0.77 0.76 0.82 -0.01 16 30 557 +30
30JUL26 33.00 P 1.44 1.44 1.44 1.52 +0.08 17 15 310 +15
30JUL26 34.00 P 0.00 0.00 0.00 2.31 +0.07 16 1 132 +1
30JUL26 35.00 P 0.00 0.00 0.00 3.26 0.00 0 0 293 0
30JUL26 36.00 P 0.00 0.00 0.00 4.26 +0.10 0 0 60 0
30JUL26 37.00 P 0.00 0.00 0.00 5.26 +0.10 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 6.26 -0.02 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.26 -0.02 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.26 +0.04 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.26 0.00 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.26 +0.07 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.26 0.00 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.26 +0.07 0 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 25 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 0.00 18 0 10 0
28AUG26 28.00 P 0.00 0.00 0.00 0.09 +0.01 18 0 46 0
28AUG26 29.00 P 0.18 0.18 0.18 0.22 +0.03 18 100 420 +100
28AUG26 30.00 P 0.00 0.00 0.00 0.44 +0.03 18 0 446 0
28AUG26 31.00 P 0.00 0.00 0.00 0.79 +0.03 18 0 369 0
28AUG26 32.00 P 0.00 0.00 0.00 1.34 +0.07 19 0 136 0
28AUG26 33.00 P 1.91 1.91 1.91 2.01 +0.08 19 13 163 +13
28AUG26 34.00 P 0.00 0.00 0.00 2.75 +0.10 18 0 115 0
28AUG26 35.00 P 0.00 0.00 0.00 3.61 -0.01 18 0 17 0
28AUG26 36.00 P 0.00 0.00 0.00 4.54 +0.10 18 0 5 0
28AUG26 37.00 P 0.00 0.00 0.00 5.50 -0.06 18 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 6.40 -0.04 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 7.41 -0.17 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.35 -0.25 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.34 -0.29 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.36 -0.27 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.36 -0.07 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.33 -0.09 0 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 27 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 18 0 142 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 0.00 18 0 216 0
29SEP26 27.00 P 0.00 0.00 0.00 0.06 -0.01 17 0 41 0
29SEP26 28.00 P 0.00 0.00 0.00 0.14 -0.01 17 0 196 0
29SEP26 29.00 P 0.36 0.36 0.36 0.30 -0.01 17 4 243 0
29SEP26 30.00 P 0.00 0.00 0.00 0.56 -0.01 17 0 397 0
29SEP26 31.00 P 0.00 0.00 0.00 0.92 0.00 17 0 129 0
29SEP26 32.00 P 0.00 0.00 0.00 1.44 +0.01 17 0 62 0
29SEP26 33.00 P 0.00 0.00 0.00 2.08 +0.02 17 0 23 0
29SEP26 34.00 P 0.00 0.00 0.00 2.83 +0.04 17 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 3.67 -0.05 17 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 4.58 -0.06 17 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 5.52 -0.04 17 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 6.40 -0.06 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.41 -0.17 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.38 -0.22 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.35 -0.28 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.36 -0.27 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.44 +0.01 21 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.43 +0.01 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.43 +0.11 25 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.42 +0.10 18 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.41 +0.10 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 0.00 18 0 8 0
30DEC26 24.00 P 0.00 0.00 0.00 0.03 0.00 18 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.06 0.00 18 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.11 0.00 18 0 110 0
30DEC26 27.00 P 0.00 0.00 0.00 0.21 0.00 18 0 153 0
30DEC26 28.00 P 0.00 0.00 0.00 0.37 0.00 18 0 249 0
30DEC26 29.00 P 0.00 0.00 0.00 0.61 +0.02 18 0 21 0
30DEC26 30.00 P 0.00 0.00 0.00 0.90 +0.02 18 0 59 0
30DEC26 31.00 P 0.00 0.00 0.00 1.28 +0.03 17 0 171 0
30DEC26 32.00 P 0.00 0.00 0.00 1.82 +0.05 18 0 200 0
30DEC26 33.00 P 0.00 0.00 0.00 2.43 +0.05 18 0 31 0
30DEC26 34.00 P 0.00 0.00 0.00 3.12 +0.06 18 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 3.90 +0.07 18 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 4.74 +0.08 18 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.63 +0.07 18 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.51 +0.03 16 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.44 -0.14 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.40 -0.20 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.37 -0.26 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.36 -0.27 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.44 +0.01 18 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.43 +0.01 16 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.43 +0.11 21 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.42 +0.10 20 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.41 +0.10 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 78 0
30MAR27 24.00 P 0.00 0.00 0.00 0.07 -0.02 18 0 18 0
30MAR27 25.00 P 0.00 0.00 0.00 0.13 -0.03 18 0 80 0
30MAR27 26.00 P 0.00 0.00 0.00 0.23 -0.04 18 0 9 0
30MAR27 27.00 P 0.00 0.00 0.00 0.38 -0.02 18 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.57 -0.03 18 0 37 0
30MAR27 29.00 P 0.00 0.00 0.00 0.82 -0.04 18 0 201 0
30MAR27 30.00 P 0.00 0.00 0.00 1.19 -0.01 18 0 7 0
30MAR27 31.00 P 0.00 0.00 0.00 1.59 -0.02 18 0 22 0
30MAR27 32.00 P 0.00 0.00 0.00 2.07 -0.02 18 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 2.70 -0.03 18 0 58 0
30MAR27 34.00 P 0.00 0.00 0.00 3.36 -0.02 18 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 4.10 0.00 18 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 4.89 -0.10 18 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 5.74 +0.04 18 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 6.62 +0.09 18 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.49 -0.09 15 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.42 -0.18 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.38 -0.25 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.40 -0.23 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.44 +0.01 18 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.43 +0.01 18 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.43 +0.11 20 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.42 +0.10 21 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.10 0.00 19 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 0.16 -0.01 19 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.26 -0.01 19 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.40 -0.01 19 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.59 -0.01 19 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.84 -0.01 19 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.15 0.00 19 0 6 0
29JUN27 30.00 P 0.00 0.00 0.00 1.53 0.00 19 0 16 0
29JUN27 31.00 P 0.00 0.00 0.00 1.98 0.00 19 0 6 0
29JUN27 32.00 P 2.66 2.66 2.66 2.50 +0.01 19 15 17 +15
29JUN27 33.00 P 0.00 0.00 0.00 3.09 +0.01 19 0 1 0
29JUN27 34.00 P 0.00 0.00 0.00 3.75 +0.03 20 0 16 0
29JUN27 35.00 P 0.00 0.00 0.00 4.47 +0.03 20 0 30 0
29JUN27 36.00 P 0.00 0.00 0.00 5.10 -0.11 19 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.91 -0.12 19 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.84 -0.04 20 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.72 +0.01 20 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.58 -0.02 19 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.52 -0.11 19 0 0 0
TOTAL PUT 400 12,692 +379
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$ 5.29
29JUN26 2.60 C 0.00 0.00 0.00 2.69 +0.12 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.60 +0.13 168 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.49 +0.12 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.40 +0.13 151 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.29 +0.11 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.20 +0.12 135 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.10 +0.11 128 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.99 +0.12 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.90 +0.13 114 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.80 +0.13 107 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.69 +0.12 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.61 +0.16 110 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.51 +0.13 103 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.40 +0.11 81 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.32 +0.14 99 0 5 0
29JUN26 4.10 C 0.00 0.00 0.00 1.21 +0.11 83 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.10 +0.11 63 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.03 +0.13 85 0 2 0
29JUN26 4.40 C 0.00 0.00 0.00 0.93 +0.12 78 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.83 +0.13 70 0 17 0
29JUN26 4.60 C 0.00 0.00 0.00 0.72 +0.08 58 0 22 0
29JUN26 4.70 C 0.00 0.00 0.00 0.65 +0.09 65 0 122 0
29JUN26 4.80 C 0.00 0.00 0.00 0.57 +0.08 65 0 75 0
29JUN26 4.90 C 0.00 0.00 0.00 0.50 +0.07 66 0 236 0
29JUN26 5.00 C 0.39 0.50 0.39 0.43 +0.07 66 11 413 +5
29JUN26 5.25 C 0.28 0.40 0.26 0.29 +0.04 67 90 513 +40
29JUN26 5.50 C 0.18 0.25 0.18 0.20 +0.04 71 67 674 +8
29JUN26 5.75 C 0.13 0.18 0.13 0.12 +0.02 70 8 835 +6
29JUN26 6.00 C 0.09 0.10 0.08 0.07 +0.01 70 155 445 +25
29JUN26 6.25 C 0.07 0.07 0.07 0.04 +0.01 71 65 376 0
29JUN26 6.50 C 0.05 0.05 0.04 0.02 0.00 69 65 661 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 69 0 1,216 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 78 0 556 0
29JUN26 7.25 C 0.01 0.01 0.01 0.01 0.00 85 5 300 0
29JUN26 7.50 C 0.01 0.01 0.01 0.01 0.00 93 10 85 +10
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 100 0 155 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 107 0 82 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 113 0 31 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 119 0 24 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 131 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 1.72 +0.10 65 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 1.61 +0.07 52 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 1.56 +0.12 75 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.43 +0.08 58 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.37 +0.11 69 0 5 0
30JUL26 4.10 C 0.00 0.00 0.00 1.25 +0.09 58 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.18 +0.10 63 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.10 +0.09 63 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.01 +0.10 61 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.93 +0.11 60 0 15 0
30JUL26 4.60 C 0.00 0.00 0.00 0.86 +0.09 60 0 90 0
30JUL26 4.70 C 0.00 0.00 0.00 0.81 +0.12 64 0 2 0
30JUL26 4.80 C 0.00 0.00 0.00 0.72 +0.08 60 0 2 0
30JUL26 4.90 C 0.00 0.00 0.00 0.67 +0.08 62 0 4 0
30JUL26 5.00 C 0.00 0.00 0.00 0.61 +0.08 61 0 165 0
30JUL26 5.25 C 0.44 0.58 0.44 0.49 +0.07 63 186 371 -96
30JUL26 5.50 C 0.40 0.40 0.40 0.39 +0.06 64 164 478 +164
30JUL26 5.75 C 0.34 0.34 0.32 0.31 +0.06 65 70 530 -50
30JUL26 6.00 C 0.29 0.29 0.29 0.23 +0.04 64 30 184 +30
30JUL26 6.25 C 0.21 0.21 0.21 0.17 +0.03 63 1 16 +1
30JUL26 6.50 C 0.15 0.15 0.15 0.13 +0.03 64 26 74 +26
30JUL26 6.75 C 0.14 0.14 0.14 0.10 +0.02 65 354 420 +354
30JUL26 7.00 C 0.11 0.11 0.11 0.07 +0.01 64 326 336 +311
30JUL26 7.25 C 0.10 0.10 0.10 0.05 +0.01 64 562 497 +497
30JUL26 7.50 C 0.00 0.00 0.00 0.04 +0.01 65 0 34 0
30JUL26 7.75 C 0.00 0.00 0.00 0.03 +0.01 66 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.02 +0.01 65 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.74 +0.09 56 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.65 +0.09 57 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.58 +0.09 62 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.47 +0.07 55 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.44 +0.12 67 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.34 +0.11 63 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.26 +0.10 62 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.17 +0.09 60 0 0 0
28AUG26 4.40 C 1.18 1.18 1.18 1.10 +0.09 60 1 2 0
28AUG26 4.50 C 0.00 0.00 0.00 1.00 +0.06 56 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.95 +0.08 58 0 91 0
28AUG26 4.70 C 0.00 0.00 0.00 0.92 +0.10 63 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.82 +0.06 58 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.79 +0.11 61 0 42 0
28AUG26 5.00 C 0.00 0.00 0.00 0.72 +0.09 59 0 192 0
28AUG26 5.25 C 0.00 0.00 0.00 0.59 +0.07 59 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.50 +0.07 61 0 71 0
28AUG26 5.75 C 0.42 0.42 0.41 0.41 +0.06 61 13 25 0
28AUG26 6.00 C 0.00 0.00 0.00 0.33 +0.05 60 0 10 0
28AUG26 6.25 C 0.31 0.31 0.31 0.26 +0.04 60 4 283 0
28AUG26 6.50 C 0.23 0.23 0.23 0.21 +0.04 60 60 60 +50
28AUG26 6.75 C 0.00 0.00 0.00 0.17 +0.03 60 0 611 0
28AUG26 7.00 C 0.15 0.20 0.15 0.13 +0.02 60 6 1,126 +1
28AUG26 7.25 C 0.17 0.17 0.17 0.11 +0.02 61 8 8 +8
28AUG26 7.50 C 0.13 0.13 0.13 0.08 +0.01 60 1 1 +1
28AUG26 7.75 C 0.00 0.00 0.00 0.07 +0.02 61 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.05 +0.01 60 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.04 +0.01 60 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.79 +0.09 59 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.70 +0.08 57 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.64 +0.11 62 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.54 +0.09 58 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.48 +0.11 61 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 1.38 +0.08 57 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 1.33 +0.11 60 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.26 +0.11 60 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.17 +0.09 58 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 1.10 +0.08 57 0 21 0
29SEP26 4.60 C 0.00 0.00 0.00 1.03 +0.08 56 0 13 0
29SEP26 4.70 C 0.00 0.00 0.00 1.00 +0.10 60 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.91 +0.05 56 0 50 0
29SEP26 4.90 C 0.00 0.00 0.00 0.89 +0.13 60 0 58 0
29SEP26 5.00 C 0.00 0.00 0.00 0.79 +0.08 55 0 48 0
29SEP26 5.25 C 0.68 0.72 0.68 0.69 +0.05 57 51 489 +49
29SEP26 5.50 C 0.00 0.00 0.00 0.60 +0.08 59 0 21 0
29SEP26 5.75 C 0.57 0.57 0.50 0.50 +0.06 58 500 547 +498
29SEP26 6.00 C 0.39 0.49 0.39 0.43 +0.07 59 501 1,655 +500
29SEP26 6.25 C 0.42 0.42 0.39 0.36 +0.05 59 500 609 +500
29SEP26 6.50 C 0.00 0.00 0.00 0.30 +0.04 59 0 558 0
29SEP26 6.75 C 0.00 0.00 0.00 0.25 +0.04 59 0 9 0
29SEP26 7.00 C 0.25 0.25 0.25 0.21 +0.03 59 5 144 0
29SEP26 7.25 C 0.00 0.00 0.00 0.17 +0.02 58 0 23 0
29SEP26 7.50 C 0.00 0.00 0.00 0.14 +0.02 58 0 38 0
29SEP26 7.75 C 0.00 0.00 0.00 0.12 +0.02 59 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.10 +0.02 59 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.08 +0.01 59 0 8 0
29SEP26 8.50 C 0.00 0.00 0.00 0.07 +0.01 59 0 42 0
29SEP26 8.75 C 0.00 0.00 0.00 0.06 +0.01 60 0 4 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 +0.01 60 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 +0.01 60 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.90 +0.08 56 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.82 +0.08 55 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.74 +0.07 54 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.67 +0.08 55 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.62 +0.10 57 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.55 +0.11 56 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.48 +0.10 56 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.41 +0.10 55 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.36 +0.11 56 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.29 +0.10 55 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.24 +0.11 56 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.17 +0.09 55 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.12 +0.10 55 0 0 0
30DEC26 4.90 C 1.00 1.00 1.00 1.08 +0.09 56 30 330 +30
30DEC26 5.00 C 0.00 0.00 0.00 1.02 +0.08 55 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.89 +0.06 54 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.81 +0.08 55 0 70 0
30DEC26 5.75 C 0.00 0.00 0.00 0.71 +0.08 55 0 780 0
30DEC26 6.00 C 0.00 0.00 0.00 0.63 +0.08 55 0 20 0
30DEC26 6.25 C 0.00 0.00 0.00 0.55 +0.07 55 0 44 0
30DEC26 6.50 C 0.48 0.56 0.48 0.48 +0.05 54 363 387 +300
30DEC26 6.75 C 0.50 0.50 0.47 0.42 +0.04 54 250 417 +244
30DEC26 7.00 C 0.45 0.45 0.43 0.37 +0.04 54 100 123 +75
30DEC26 7.25 C 0.00 0.00 0.00 0.33 +0.04 55 0 66 0
30DEC26 7.50 C 0.00 0.00 0.00 0.29 +0.04 55 0 112 0
30DEC26 7.75 C 0.00 0.00 0.00 0.25 +0.03 54 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.22 +0.03 54 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.19 +0.02 54 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.17 +0.02 55 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 0.15 +0.02 55 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.13 +0.02 54 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.11 +0.01 54 0 34 0
30MAR27 3.60 C 0.00 0.00 0.00 2.00 +0.10 54 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.94 +0.12 55 0 2 0
30MAR27 3.80 C 0.00 0.00 0.00 1.86 +0.11 54 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.79 +0.11 54 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.73 +0.11 54 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.65 +0.10 53 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.60 +0.11 54 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.53 +0.10 53 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.47 +0.10 53 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.42 +0.11 53 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.36 +0.11 53 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.31 +0.11 53 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.26 +0.10 53 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.21 +0.11 53 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.16 +0.10 53 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.05 +0.10 53 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.95 +0.09 53 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.86 +0.09 53 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.78 +0.09 53 0 49 0
30MAR27 6.25 C 0.00 0.00 0.00 0.68 +0.07 52 0 1 0
30MAR27 6.50 C 0.00 0.00 0.00 0.61 +0.06 52 0 41 0
30MAR27 6.75 C 0.52 0.52 0.52 0.56 +0.07 52 17 32 +13
30MAR27 7.00 C 0.00 0.00 0.00 0.52 +0.08 53 0 55 0
30MAR27 7.25 C 0.00 0.00 0.00 0.47 +0.08 53 0 11 0
30MAR27 7.50 C 0.00 0.00 0.00 0.42 +0.07 53 0 9 0
30MAR27 7.75 C 0.00 0.00 0.00 0.38 +0.07 53 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.34 +0.06 53 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.31 +0.06 53 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.28 +0.06 53 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.25 +0.05 53 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.23 +0.05 53 0 110 0
30MAR27 9.25 C 0.00 0.00 0.00 0.21 +0.05 53 0 49 0
29JUN27 3.60 C 0.00 0.00 0.00 2.04 +0.14 57 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.96 +0.13 56 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.89 +0.13 56 0 2 0
29JUN27 3.90 C 0.00 0.00 0.00 1.82 +0.12 55 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.76 +0.13 55 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.69 +0.12 55 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.63 +0.12 55 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.57 +0.12 54 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.51 +0.12 54 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.46 +0.12 54 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.40 +0.11 54 0 1 0
29JUN27 4.70 C 0.00 0.00 0.00 1.35 +0.11 54 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.30 +0.11 54 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.25 +0.11 53 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.20 +0.10 53 0 1 0
29JUN27 5.25 C 0.00 0.00 0.00 1.09 +0.10 53 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.99 +0.10 53 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.90 +0.09 53 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.82 +0.09 53 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.74 +0.08 52 0 3 0
29JUN27 6.50 C 0.00 0.00 0.00 0.67 +0.08 52 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.61 +0.07 52 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.56 +0.07 52 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.51 +0.07 52 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.46 +0.06 52 0 43 0
TOTAL CALL 4,605 19,994 +3,600
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 186 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 168 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 152 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 136 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 129 0 61 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 121 0 50 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 108 0 119 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 101 0 123 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 95 0 212 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 88 0 119 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 82 0 136 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 76 0 49 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 -0.01 70 0 300 0
29JUN26 4.30 P 0.02 0.02 0.02 0.01 -0.02 64 2 68 -2
29JUN26 4.40 P 0.02 0.02 0.02 0.02 -0.02 67 14 379 -5
29JUN26 4.50 P 0.03 0.03 0.03 0.03 -0.02 67 2 423 0
29JUN26 4.60 P 0.05 0.05 0.05 0.05 -0.02 71 5 503 -5
29JUN26 4.70 P 0.00 0.00 0.00 0.07 -0.03 71 0 247 0
29JUN26 4.80 P 0.08 0.08 0.08 0.08 -0.05 67 21 379 -9
29JUN26 4.90 P 0.00 0.00 0.00 0.11 -0.05 68 0 244 0
29JUN26 5.00 P 0.16 0.16 0.10 0.15 -0.05 70 9 625 -4
29JUN26 5.25 P 0.30 0.30 0.19 0.26 -0.08 71 80 804 -58
29JUN26 5.50 P 0.40 0.41 0.40 0.41 -0.09 72 12 392 0
29JUN26 5.75 P 0.59 0.59 0.59 0.58 -0.10 72 15 276 -15
29JUN26 6.00 P 0.00 0.00 0.00 0.79 -0.13 75 0 232 0
29JUN26 6.25 P 0.00 0.00 0.00 1.01 -0.11 77 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.24 -0.12 79 0 15 0
29JUN26 6.75 P 0.00 0.00 0.00 1.51 -0.10 101 0 100 0
29JUN26 7.00 P 0.00 0.00 0.00 1.74 -0.12 99 0 425 0
29JUN26 7.25 P 0.00 0.00 0.00 1.98 -0.12 101 0 30 0
29JUN26 7.50 P 0.00 0.00 0.00 2.21 -0.14 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.46 -0.14 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.71 -0.14 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.96 -0.14 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.22 -0.13 127 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.46 -0.14 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.72 -0.13 139 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.96 -0.14 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 -0.01 59 0 100 0
30JUL26 3.70 P 0.00 0.00 0.00 0.02 -0.01 63 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.03 -0.01 64 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.04 -0.01 64 0 70 0
30JUL26 4.00 P 0.00 0.00 0.00 0.05 -0.01 64 0 166 0
30JUL26 4.10 P 0.00 0.00 0.00 0.06 -0.01 63 0 60 0
30JUL26 4.20 P 0.00 0.00 0.00 0.07 -0.02 61 0 167 0
30JUL26 4.30 P 0.09 0.09 0.09 0.10 -0.01 64 1 41 +1
30JUL26 4.40 P 0.00 0.00 0.00 0.12 -0.02 64 0 38 0
30JUL26 4.50 P 0.13 0.13 0.13 0.14 -0.03 63 1 751 -1
30JUL26 4.60 P 0.15 0.16 0.15 0.16 -0.04 61 21 164 0
30JUL26 4.70 P 0.00 0.00 0.00 0.20 -0.03 63 0 185 0
30JUL26 4.80 P 0.20 0.20 0.20 0.23 -0.04 62 1 218 0
30JUL26 4.90 P 0.00 0.00 0.00 0.27 -0.04 63 0 63 0
30JUL26 5.00 P 0.28 0.29 0.28 0.31 -0.05 62 56 591 -44
30JUL26 5.25 P 0.42 0.42 0.42 0.44 -0.06 64 1 61 0
30JUL26 5.50 P 0.00 0.00 0.00 0.59 -0.07 65 0 90 0
30JUL26 5.75 P 0.00 0.00 0.00 0.76 -0.06 66 0 51 0
30JUL26 6.00 P 0.00 0.00 0.00 0.95 -0.07 68 0 13 0
30JUL26 6.25 P 0.00 0.00 0.00 1.15 -0.09 69 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.36 -0.08 71 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.58 -0.07 72 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.80 -0.10 73 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.05 -0.09 79 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.25 -0.12 71 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.47 -0.14 62 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.74 -0.11 76 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.98 -0.12 76 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.04 -0.01 61 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.05 -0.01 60 0 0 0
28AUG26 3.80 P 0.06 0.06 0.06 0.06 -0.02 60 25 75 +25
28AUG26 3.90 P 0.00 0.00 0.00 0.08 -0.01 61 0 2 0
28AUG26 4.00 P 0.00 0.00 0.00 0.09 -0.02 59 0 5 0
28AUG26 4.10 P 0.00 0.00 0.00 0.11 -0.02 60 0 35 0
28AUG26 4.20 P 0.00 0.00 0.00 0.13 -0.02 59 0 25 0
28AUG26 4.30 P 0.00 0.00 0.00 0.16 -0.02 60 0 60 0
28AUG26 4.40 P 0.00 0.00 0.00 0.18 -0.02 59 0 40 0
28AUG26 4.50 P 0.00 0.00 0.00 0.21 -0.03 59 0 1,011 0
28AUG26 4.60 P 0.00 0.00 0.00 0.24 -0.03 59 0 87 0
28AUG26 4.70 P 0.23 0.23 0.23 0.28 -0.03 60 3 63 0
28AUG26 4.80 P 0.30 0.30 0.28 0.32 -0.03 60 13 68 +13
28AUG26 4.90 P 0.00 0.00 0.00 0.36 -0.04 59 0 20 0
28AUG26 5.00 P 0.00 0.00 0.00 0.41 -0.04 60 0 19 0
28AUG26 5.25 P 0.00 0.00 0.00 0.53 -0.06 60 0 27 0
28AUG26 5.50 P 0.67 0.67 0.65 0.68 -0.07 60 14 45 +4
28AUG26 5.75 P 0.00 0.00 0.00 0.85 -0.05 62 0 22 0
28AUG26 6.00 P 0.00 0.00 0.00 1.03 -0.05 63 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.22 -0.08 63 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.41 -0.08 62 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.64 -0.08 66 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.84 -0.09 64 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.06 -0.09 64 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.30 -0.08 67 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.55 -0.09 71 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.76 -0.11 67 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.99 -0.11 65 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.07 -0.01 59 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.09 -0.01 59 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.10 -0.02 58 0 8 0
29SEP26 3.90 P 0.00 0.00 0.00 0.12 -0.02 58 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.14 -0.02 58 0 65 0
29SEP26 4.10 P 0.00 0.00 0.00 0.17 -0.01 59 0 39 0
29SEP26 4.20 P 0.00 0.00 0.00 0.19 -0.02 58 0 131 0
29SEP26 4.30 P 0.24 0.24 0.24 0.22 -0.02 58 3 59 -3
29SEP26 4.40 P 0.00 0.00 0.00 0.24 -0.04 57 0 5 0
29SEP26 4.50 P 0.27 0.27 0.27 0.29 -0.02 59 5 1,168 +5
29SEP26 4.60 P 0.00 0.00 0.00 0.32 -0.03 58 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.35 -0.04 57 0 46 0
29SEP26 4.80 P 0.36 0.36 0.36 0.39 -0.04 57 5 310 0
29SEP26 4.90 P 0.00 0.00 0.00 0.44 -0.04 58 0 52 0
29SEP26 5.00 P 0.42 0.42 0.42 0.49 -0.04 58 3 53 -3
29SEP26 5.25 P 0.00 0.00 0.00 0.62 -0.04 58 0 186 0
29SEP26 5.50 P 0.00 0.00 0.00 0.77 -0.04 59 0 51 0
29SEP26 5.75 P 0.00 0.00 0.00 0.94 -0.05 60 0 86 0
29SEP26 6.00 P 1.05 1.05 1.05 1.12 -0.04 61 15 50 +15
29SEP26 6.25 P 0.00 0.00 0.00 1.31 -0.03 62 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 1.49 -0.06 61 0 21 0
29SEP26 6.75 P 0.00 0.00 0.00 1.69 -0.07 61 0 25 0
29SEP26 7.00 P 0.00 0.00 0.00 1.90 -0.07 62 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.12 -0.07 62 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.34 -0.07 63 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.56 -0.08 62 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.81 -0.06 66 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 3.06 -0.05 69 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.28 -0.09 67 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.52 -0.09 68 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.75 -0.11 67 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.99 -0.11 67 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.15 -0.02 55 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.17 -0.01 54 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.19 -0.01 54 0 46 0
30DEC26 3.90 P 0.00 0.00 0.00 0.22 -0.01 54 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.25 -0.01 54 0 74 0
30DEC26 4.10 P 0.00 0.00 0.00 0.28 -0.01 55 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.31 -0.02 54 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.35 -0.01 55 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.38 -0.02 54 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.42 -0.02 54 0 145 0
30DEC26 4.60 P 0.00 0.00 0.00 0.46 -0.03 54 0 51 0
30DEC26 4.70 P 0.00 0.00 0.00 0.50 -0.03 54 0 100 0
30DEC26 4.80 P 0.00 0.00 0.00 0.55 -0.03 54 0 48 0
30DEC26 4.90 P 0.00 0.00 0.00 0.59 -0.04 54 0 140 0
30DEC26 5.00 P 0.00 0.00 0.00 0.63 -0.05 53 0 84 0
30DEC26 5.25 P 0.00 0.00 0.00 0.76 -0.05 53 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.93 -0.04 54 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 1.08 -0.04 54 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 1.28 -0.02 56 0 21 0
30DEC26 6.25 P 0.00 0.00 0.00 1.45 -0.03 56 0 15 0
30DEC26 6.50 P 0.00 0.00 0.00 1.63 -0.05 56 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.83 -0.04 57 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.01 -0.07 55 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 2.23 -0.06 56 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.45 -0.05 57 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.66 -0.06 57 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.87 -0.07 57 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 3.10 -0.07 57 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.32 -0.08 57 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.55 -0.07 57 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.78 -0.08 56 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.01 -0.12 56 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.22 0.00 53 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.25 0.00 53 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.28 0.00 53 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.31 0.00 53 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 0.33 -0.01 52 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 0.37 0.00 52 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.40 -0.01 52 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.44 0.00 52 0 1 0
30MAR27 4.40 P 0.00 0.00 0.00 0.47 -0.01 52 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.51 -0.01 51 0 2 0
30MAR27 4.60 P 0.00 0.00 0.00 0.55 -0.02 51 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.60 -0.02 51 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 0.64 -0.03 51 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 0.69 -0.03 51 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 0.74 -0.03 51 0 26 0
30MAR27 5.25 P 0.00 0.00 0.00 0.88 -0.03 51 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 1.03 -0.03 51 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.19 -0.02 52 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.34 -0.05 51 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.52 -0.05 51 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.69 -0.06 51 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.90 -0.05 52 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.09 -0.06 52 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.30 -0.05 52 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.50 -0.07 52 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.71 -0.07 52 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.93 -0.06 53 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 3.14 -0.07 52 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.36 -0.08 52 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.59 -0.05 53 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.82 -0.06 53 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.04 -0.09 52 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.34 0.00 52 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.37 0.00 52 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.40 -0.01 51 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.43 -0.02 51 0 8 0
29JUN27 4.00 P 0.00 0.00 0.00 0.47 -0.02 51 0 12 0
29JUN27 4.10 P 0.00 0.00 0.00 0.51 -0.02 51 0 31 0
29JUN27 4.20 P 0.00 0.00 0.00 0.55 -0.03 50 0 38 0
29JUN27 4.30 P 0.00 0.00 0.00 0.60 -0.02 50 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.64 -0.03 50 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.69 -0.03 50 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.74 -0.03 50 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.79 -0.03 50 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.84 -0.03 50 0 25 0
29JUN27 4.90 P 0.00 0.00 0.00 0.89 -0.04 50 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.95 -0.04 50 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.10 -0.04 50 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.24 -0.06 49 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.41 -0.05 49 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.57 -0.06 49 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.74 -0.07 48 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.92 -0.07 48 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.11 -0.07 48 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.30 -0.07 48 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.49 -0.08 47 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.68 -0.09 46 0 0 0
TOTAL PUT 327 14,780 -86
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$ 52.85
29JUN26 23.00 C 0.00 0.00 0.00 29.87 -0.35 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 28.87 -0.36 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 27.88 -0.35 136 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 26.88 -0.35 126 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 25.88 -0.35 117 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 24.88 -0.35 107 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 23.88 -0.35 95 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 22.88 -0.35 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 21.88 -0.35 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 20.88 -0.35 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 19.88 -0.36 0 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 18.88 -0.36 0 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 17.89 -0.35 78 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 16.89 -0.35 71 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 15.89 -0.35 64 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 14.89 -0.35 57 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 13.89 -0.35 50 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.89 -0.35 0 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 11.89 -0.35 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 10.89 -0.36 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.90 -0.35 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 8.90 -0.35 38 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 7.91 -0.60 38 0 294 0
29JUN26 46.00 C 0.00 0.00 0.00 6.93 -0.58 37 0 61 0
29JUN26 47.00 C 0.00 0.00 0.00 5.98 -0.54 38 0 113 0
29JUN26 48.00 C 0.00 0.00 0.00 5.05 -0.35 38 0 273 0
29JUN26 49.00 C 0.00 0.00 0.00 4.18 -0.34 38 0 263 0
29JUN26 50.00 C 0.00 0.00 0.00 3.27 -0.43 34 0 536 0
29JUN26 52.50 C 0.00 0.00 0.00 1.68 -0.29 37 0 403 0
29JUN26 55.00 C 0.00 0.00 0.00 0.71 -0.23 37 0 708 0
29JUN26 57.50 C 0.00 0.00 0.00 0.24 -0.12 38 0 160 0
29JUN26 60.00 C 0.00 0.00 0.00 0.07 -0.04 38 0 282 0
29JUN26 62.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 332 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 43 0 153 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 50 0 115 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 57 0 57 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 63 0 43 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 91 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 95 0 1 0
30JUL26 36.00 C 0.00 0.00 0.00 16.92 -0.35 53 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 15.92 -0.35 47 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 14.92 -0.35 35 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 13.92 -0.36 0 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 12.93 -0.35 42 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 11.93 -0.36 37 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 10.94 -0.36 38 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 9.96 -0.29 39 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 8.98 -0.37 37 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 8.03 -0.48 38 0 302 0
30JUL26 46.00 C 0.00 0.00 0.00 7.11 -0.40 38 0 203 0
30JUL26 47.00 C 0.00 0.00 0.00 6.22 -0.30 38 0 168 0
30JUL26 48.00 C 0.00 0.00 0.00 5.38 -0.37 38 0 146 0
30JUL26 49.00 C 0.00 0.00 0.00 4.59 -0.37 38 0 76 0
30JUL26 50.00 C 0.00 0.00 0.00 3.88 -0.35 38 0 324 0
30JUL26 52.50 C 3.00 3.00 3.00 2.33 -0.38 37 4 185 -4
30JUL26 55.00 C 1.87 1.90 1.87 1.35 -0.23 37 19 218 0
30JUL26 57.50 C 0.76 0.76 0.75 0.74 -0.22 38 12 125 +12
30JUL26 60.00 C 0.40 0.40 0.40 0.40 -0.12 38 6 98 0
30JUL26 62.50 C 0.00 0.00 0.00 0.20 -0.07 38 0 97 0
30JUL26 65.00 C 0.00 0.00 0.00 0.10 -0.04 38 0 154 0
30JUL26 67.50 C 0.00 0.00 0.00 0.05 -0.02 39 0 90 0
30JUL26 70.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 14.92 -0.35 40 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 13.92 -0.36 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 12.93 -0.35 39 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 11.94 -0.36 39 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 10.96 -0.34 39 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 9.96 -0.29 35 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 9.05 -0.30 39 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 8.14 -0.37 39 0 20 0
28AUG26 46.00 C 0.00 0.00 0.00 7.26 -0.38 39 0 21 0
28AUG26 47.00 C 0.00 0.00 0.00 6.44 -0.37 39 0 30 0
28AUG26 48.00 C 0.00 0.00 0.00 5.67 -0.37 39 0 219 0
28AUG26 49.00 C 0.00 0.00 0.00 4.88 -0.44 37 0 155 0
28AUG26 50.00 C 0.00 0.00 0.00 4.23 -0.48 37 0 39 0
28AUG26 52.50 C 3.54 3.54 3.54 2.93 -0.39 38 6 59 +6
28AUG26 55.00 C 0.00 0.00 0.00 2.10 -0.20 39 0 45 0
28AUG26 57.50 C 0.00 0.00 0.00 1.35 -0.24 39 0 87 0
28AUG26 60.00 C 0.00 0.00 0.00 0.89 -0.20 39 0 38 0
28AUG26 62.50 C 0.00 0.00 0.00 0.59 -0.13 39 0 71 0
28AUG26 65.00 C 0.00 0.00 0.00 0.37 -0.10 39 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.23 -0.07 39 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.14 -0.05 39 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.09 -0.03 39 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 19.91 -0.35 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 18.91 -0.35 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 17.91 -0.36 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 16.92 -0.35 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 15.92 -0.35 42 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 14.92 -0.36 38 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 13.92 -0.37 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.95 -0.35 40 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.94 -0.36 35 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.96 -0.35 35 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 10.05 -0.36 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.20 -0.29 40 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.34 -0.37 39 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 7.55 -0.35 39 0 111 0
29SEP26 47.00 C 0.00 0.00 0.00 6.80 -0.35 40 0 45 0
29SEP26 48.00 C 0.00 0.00 0.00 6.12 -0.33 40 0 50 0
29SEP26 49.00 C 0.00 0.00 0.00 5.42 -0.39 39 0 140 0
29SEP26 50.00 C 0.00 0.00 0.00 4.84 -0.46 39 0 104 0
29SEP26 52.50 C 3.68 3.68 3.66 3.63 -0.40 39 3 182 -3
29SEP26 55.00 C 3.34 3.34 2.70 2.75 -0.30 39 8 615 0
29SEP26 57.50 C 0.00 0.00 0.00 2.10 -0.22 40 0 1,038 0
29SEP26 60.00 C 0.00 0.00 0.00 1.52 -0.20 40 0 51 0
29SEP26 62.50 C 0.00 0.00 0.00 1.11 -0.15 40 0 128 0
29SEP26 65.00 C 0.00 0.00 0.00 0.80 -0.12 40 0 26 0
29SEP26 67.50 C 0.00 0.00 0.00 0.57 -0.09 40 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.40 -0.07 40 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.28 -0.04 40 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.19 -0.04 40 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.13 -0.03 40 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.09 -0.02 40 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.06 -0.02 40 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 16.93 -0.35 40 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 15.95 -0.36 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 14.98 -0.36 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 14.05 -0.36 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 13.13 -0.17 40 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 12.08 -0.27 35 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.29 -0.34 37 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.50 -0.28 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.72 -0.40 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.28 -0.38 40 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 8.66 -0.38 40 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.07 -0.37 40 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.51 -0.36 40 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.01 -0.36 40 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.31 -0.35 38 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 5.26 -0.42 38 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 4.35 -0.30 39 0 4 0
30DEC26 57.50 C 0.00 0.00 0.00 3.57 -0.27 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.92 -0.26 39 0 4 0
30DEC26 62.50 C 0.00 0.00 0.00 2.40 -0.22 39 0 11 0
30DEC26 65.00 C 0.00 0.00 0.00 1.97 -0.17 39 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.55 -0.24 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.28 -0.22 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.03 -0.15 40 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.86 -0.10 40 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.66 -0.10 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.54 -0.08 40 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.43 -0.07 40 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.34 -0.07 40 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.27 -0.05 40 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 17.02 -0.36 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 16.12 -0.37 39 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 15.24 -0.37 39 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 14.43 -0.38 39 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 13.25 -0.37 35 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 12.52 -0.38 35 0 10 0
30MAR27 42.00 C 0.00 0.00 0.00 11.88 -0.38 36 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 11.24 -0.38 37 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 10.63 -0.37 37 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 10.08 -0.37 37 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 9.53 -0.38 37 0 1,010 0
30MAR27 47.00 C 0.00 0.00 0.00 8.99 -0.38 38 0 43 0
30MAR27 48.00 C 0.00 0.00 0.00 8.51 -0.36 38 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 8.04 -0.37 38 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 7.57 -0.37 38 0 62 0
30MAR27 52.50 C 0.00 0.00 0.00 6.75 -0.36 39 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 5.62 -0.50 38 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 4.81 -0.48 38 0 10 0
30MAR27 60.00 C 0.00 0.00 0.00 4.13 -0.28 39 0 45 0
30MAR27 62.50 C 0.00 0.00 0.00 3.51 -0.27 39 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 3.02 -0.23 39 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 2.61 -0.20 39 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 2.26 -0.18 40 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 1.82 -0.25 39 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 1.56 -0.22 39 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 1.36 -0.14 40 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 15.78 -0.36 39 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 15.06 -0.36 39 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 14.37 -0.35 39 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 13.74 -0.35 39 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 13.11 -0.09 39 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 12.49 -0.35 39 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 11.93 -0.34 39 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 11.38 -0.34 39 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 10.83 -0.34 39 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 9.99 -0.43 37 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 9.53 -0.38 37 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 9.09 -0.34 37 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 8.61 -0.37 37 0 2 0
29JUN27 52.50 C 0.00 0.00 0.00 7.61 -0.31 38 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 6.66 -0.32 38 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 5.87 -0.30 38 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 5.25 -0.18 39 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 4.63 -0.31 39 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 4.10 -0.27 39 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 3.61 -0.24 39 0 2 0
29JUN27 70.00 C 0.00 0.00 0.00 3.17 -0.19 39 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 2.70 -0.09 39 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 2.33 -0.13 39 0 0 0
TOTAL CALL 58 11,867 +11
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 162 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 154 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 146 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 139 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 132 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 125 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 119 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 113 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 107 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 101 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 74 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 64 0 32 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 59 0 31 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 54 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 0.00 45 0 56 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 40 0 71 0
29JUN26 45.00 P 0.00 0.00 0.00 0.02 0.00 39 0 339 0
29JUN26 46.00 P 0.00 0.00 0.00 0.04 0.00 38 0 214 0
29JUN26 47.00 P 0.00 0.00 0.00 0.08 0.00 38 0 296 0
29JUN26 48.00 P 0.21 0.21 0.21 0.16 0.00 38 1 168 -1
29JUN26 49.00 P 0.22 0.22 0.22 0.29 +0.01 39 2 185 0
29JUN26 50.00 P 0.49 0.55 0.49 0.48 +0.05 38 9 333 +9
29JUN26 52.50 P 1.05 1.53 1.05 1.38 +0.09 39 28 93 +16
29JUN26 55.00 P 2.41 2.70 2.41 2.92 +0.18 40 9 136 +7
29JUN26 57.50 P 0.00 0.00 0.00 4.86 +0.26 38 0 103 0
29JUN26 60.00 P 0.00 0.00 0.00 7.19 +0.32 38 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 9.94 +0.36 67 0 75 0
29JUN26 65.00 P 0.00 0.00 0.00 12.15 +0.09 0 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 14.65 +0.35 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 17.15 +0.35 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 19.65 +0.35 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 22.15 +0.35 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 24.65 +0.35 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 27.15 +0.35 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 29.65 +0.35 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 32.15 +0.35 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 34.65 +0.35 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 32 0
30JUL26 37.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.04 0.00 39 0 6 0
30JUL26 39.00 P 0.15 0.15 0.15 0.06 -0.01 38 20 20 +20
30JUL26 40.00 P 0.20 0.20 0.20 0.09 -0.01 38 10 65 +10
30JUL26 41.00 P 0.00 0.00 0.00 0.15 -0.01 38 0 22 0
30JUL26 42.00 P 0.37 0.37 0.37 0.22 -0.02 38 6 187 -2
30JUL26 43.00 P 0.00 0.00 0.00 0.33 -0.01 38 0 256 0
30JUL26 44.00 P 0.00 0.00 0.00 0.47 -0.02 38 0 318 0
30JUL26 45.00 P 0.00 0.00 0.00 0.66 -0.02 38 0 469 0
30JUL26 46.00 P 0.88 0.99 0.88 0.90 -0.01 38 6 288 0
30JUL26 47.00 P 1.22 1.25 1.20 1.19 0.00 38 14 373 -5
30JUL26 48.00 P 1.35 1.35 1.35 1.46 -0.04 37 15 433 -15
30JUL26 49.00 P 1.92 1.94 1.92 1.94 +0.04 39 45 506 -15
30JUL26 50.00 P 2.20 2.20 2.09 2.41 +0.14 39 16 167 -15
30JUL26 52.50 P 3.60 3.60 3.30 3.82 +0.17 39 7 126 0
30JUL26 55.00 P 0.00 0.00 0.00 5.64 +0.37 41 0 12 0
30JUL26 57.50 P 0.00 0.00 0.00 7.48 +0.20 38 0 2 0
30JUL26 60.00 P 0.00 0.00 0.00 9.68 +0.11 38 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 12.29 +0.43 48 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 14.77 +0.45 53 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 17.23 +0.48 58 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 19.36 +0.19 39 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 21.84 +0.35 31 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 24.34 +0.36 41 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.16 -0.01 39 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.23 -0.02 39 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.32 -0.02 39 0 16 0
28AUG26 41.00 P 0.00 0.00 0.00 0.44 -0.01 39 0 97 0
28AUG26 42.00 P 0.00 0.00 0.00 0.59 0.00 39 0 169 0
28AUG26 43.00 P 0.00 0.00 0.00 0.77 -0.02 39 0 178 0
28AUG26 44.00 P 0.00 0.00 0.00 0.98 -0.02 39 0 305 0
28AUG26 45.00 P 0.00 0.00 0.00 1.25 -0.01 39 0 244 0
28AUG26 46.00 P 0.00 0.00 0.00 1.55 -0.01 39 0 86 0
28AUG26 47.00 P 1.95 1.95 1.92 1.89 0.00 39 15 198 -4
28AUG26 48.00 P 2.15 2.30 2.15 2.30 +0.06 40 6 265 -1
28AUG26 49.00 P 0.00 0.00 0.00 2.74 +0.10 40 0 226 0
28AUG26 50.00 P 3.15 3.15 3.15 3.23 +0.15 40 30 170 -12
28AUG26 52.50 P 4.18 4.60 4.18 4.59 +0.16 40 15 166 +9
28AUG26 55.00 P 0.00 0.00 0.00 6.32 +0.33 40 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 8.05 +0.23 39 0 30 0
28AUG26 60.00 P 0.00 0.00 0.00 10.11 +0.05 39 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 12.42 +0.19 41 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 14.77 +0.29 43 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 17.23 +0.40 46 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 19.58 +0.35 46 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 21.97 +0.32 45 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 24.35 +0.23 38 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.07 -0.01 40 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 0.11 0.00 40 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 0.15 0.00 40 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.21 0.00 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.28 -0.01 40 0 13 0
29SEP26 38.00 P 0.00 0.00 0.00 0.38 -0.01 40 0 49 0
29SEP26 39.00 P 0.00 0.00 0.00 0.49 -0.01 40 0 1 0
29SEP26 40.00 P 0.00 0.00 0.00 0.65 +0.02 40 0 131 0
29SEP26 41.00 P 0.00 0.00 0.00 0.82 +0.03 40 0 109 0
29SEP26 42.00 P 0.00 0.00 0.00 1.02 +0.03 40 0 97 0
29SEP26 43.00 P 0.00 0.00 0.00 1.26 +0.01 40 0 151 0
29SEP26 44.00 P 0.00 0.00 0.00 1.53 +0.01 40 0 293 0
29SEP26 45.00 P 0.00 0.00 0.00 1.84 +0.02 40 0 307 0
29SEP26 46.00 P 0.00 0.00 0.00 2.19 +0.04 40 0 215 0
29SEP26 47.00 P 0.00 0.00 0.00 2.58 +0.08 40 0 884 0
29SEP26 48.00 P 2.70 2.70 2.70 3.00 +0.12 40 2 146 -2
29SEP26 49.00 P 0.00 0.00 0.00 3.46 +0.15 40 0 199 0
29SEP26 50.00 P 3.50 3.50 3.50 3.93 +0.15 40 7 227 0
29SEP26 52.50 P 0.00 0.00 0.00 5.30 +0.20 40 0 100 0
29SEP26 55.00 P 0.00 0.00 0.00 6.96 +0.29 41 0 69 0
29SEP26 57.50 P 0.00 0.00 0.00 8.63 +0.21 39 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 10.91 +0.19 43 0 65 0
29SEP26 62.50 P 0.00 0.00 0.00 12.77 +0.13 40 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 15.11 +0.28 43 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 17.38 +0.29 43 0 32 0
29SEP26 70.00 P 0.00 0.00 0.00 19.67 +0.28 42 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.06 +0.29 43 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.53 +0.36 45 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 27.00 +0.40 47 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 29.35 +0.29 40 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 31.83 +0.15 39 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 34.32 +0.35 38 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 36.81 +0.35 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.70 -0.05 40 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.88 0.00 40 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 1.06 -0.03 40 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 1.27 0.00 40 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 1.50 +0.02 40 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.77 +0.01 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.05 +0.02 40 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 2.38 -0.03 40 0 16 0
30DEC26 44.00 P 0.00 0.00 0.00 2.73 -0.03 40 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 3.09 -0.03 40 0 30 0
30DEC26 46.00 P 0.00 0.00 0.00 3.52 +0.04 40 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 3.95 +0.04 40 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.42 +0.01 41 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 4.93 +0.03 41 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.44 +0.02 41 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 6.88 +0.23 41 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.34 -0.10 40 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 10.23 +0.12 42 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.10 +0.25 42 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.03 +0.10 42 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.19 +0.22 43 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.30 +0.25 43 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.50 +0.20 44 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.76 +0.22 44 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.07 +0.25 45 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 27.42 +0.29 45 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 29.79 +0.31 46 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 32.09 +0.27 44 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 34.38 +0.32 40 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 37.12 +0.61 49 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.22 -0.04 40 0 22 0
30MAR27 37.00 P 0.00 0.00 0.00 1.44 -0.04 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.62 -0.04 39 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 1.89 -0.04 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.16 -0.11 39 0 3 0
30MAR27 41.00 P 0.00 0.00 0.00 2.52 -0.04 40 0 1 0
30MAR27 42.00 P 0.00 0.00 0.00 2.79 -0.12 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.23 +0.01 40 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 3.61 +0.02 40 0 17 0
30MAR27 45.00 P 0.00 0.00 0.00 4.04 +0.06 40 0 1,010 0
30MAR27 46.00 P 0.00 0.00 0.00 4.48 +0.08 40 0 1,026 0
30MAR27 47.00 P 0.00 0.00 0.00 4.92 +0.08 40 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 5.42 +0.11 40 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 5.91 +0.11 40 0 6 0
30MAR27 50.00 P 0.00 0.00 0.00 6.46 +0.14 40 0 7 0
30MAR27 52.50 P 0.00 0.00 0.00 7.92 +0.19 41 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 9.40 +0.08 40 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.20 +0.19 41 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.04 +0.15 42 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 14.94 +0.16 42 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 16.93 +0.22 42 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 18.96 +0.25 42 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.20 +0.18 43 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 22.85 +0.19 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 25.10 +0.21 39 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 27.42 +0.26 40 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.15 0.00 39 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.43 0.00 39 0 2 0
29JUN27 40.00 P 0.00 0.00 0.00 2.73 +0.01 39 0 3 0
29JUN27 41.00 P 3.15 3.15 3.15 3.08 +0.01 39 4 4 +4
29JUN27 42.00 P 0.00 0.00 0.00 3.43 +0.03 39 0 2 0
29JUN27 43.00 P 3.90 3.90 3.90 3.90 +0.10 40 1 5 +1
29JUN27 44.00 P 0.00 0.00 0.00 4.33 +0.02 40 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 4.75 +0.06 39 0 3 0
29JUN27 46.00 P 0.00 0.00 0.00 5.20 +0.08 40 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 5.67 +0.08 40 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 6.15 +0.08 39 0 1 0
29JUN27 49.00 P 0.00 0.00 0.00 6.66 +0.10 39 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 7.20 +0.10 40 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 8.73 +0.23 40 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 10.27 +0.22 40 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 11.94 +0.23 40 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 13.73 +0.26 41 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 15.20 +0.13 39 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 17.10 +0.16 39 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 19.11 +0.16 39 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 21.20 +0.18 39 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 23.30 +0.20 39 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 25.47 +0.21 39 0 0 0
TOTAL PUT 268 13,433 +4
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NFU - NONGFU SPRING CLOSING PRICE HK$ 44.06
29JUN26 29.00 C 0.00 0.00 0.00 15.09 -0.24 68 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.09 -0.24 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 13.09 -0.24 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 12.09 -0.24 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.09 -0.25 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 10.09 -0.25 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.10 -0.24 46 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 8.10 -0.24 40 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 7.10 -0.24 34 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 6.10 -0.24 28 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 5.10 -0.25 21 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 4.12 -0.25 26 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 3.16 -0.27 25 0 45 0
29JUN26 42.00 C 0.00 0.00 0.00 2.28 -0.27 26 0 181 0
29JUN26 43.00 C 1.80 1.80 1.80 1.52 -0.26 26 5 121 -5
29JUN26 44.00 C 0.69 0.73 0.69 0.89 -0.23 25 25 126 +19
29JUN26 45.00 C 0.50 0.50 0.43 0.48 -0.20 25 6 100 -6
29JUN26 46.00 C 0.00 0.00 0.00 0.23 -0.13 25 0 95 0
29JUN26 47.00 C 0.11 0.11 0.11 0.11 -0.08 26 19 130 -19
29JUN26 48.00 C 0.00 0.00 0.00 0.04 -0.05 26 0 114 0
29JUN26 49.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 184 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 530 0
29JUN26 52.50 C 0.03 0.03 0.03 0.01 0.00 38 8 57 -8
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 47 0 51 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 55 0 74 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 63 0 43 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 70 0 16 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 90 0 4 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 11.17 -0.25 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 10.18 -0.16 28 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 9.19 -0.25 28 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 8.21 -0.16 28 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 7.24 -0.26 28 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 6.30 -0.26 28 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 5.39 -0.27 28 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 4.53 -0.28 28 0 15 0
30JUL26 41.00 C 0.00 0.00 0.00 3.74 -0.27 28 0 30 0
30JUL26 42.00 C 0.00 0.00 0.00 3.02 -0.27 28 0 215 0
30JUL26 43.00 C 0.00 0.00 0.00 2.31 -0.34 27 0 118 0
30JUL26 44.00 C 1.75 1.75 1.75 1.79 -0.24 27 15 60 +15
30JUL26 45.00 C 1.46 1.46 1.46 1.35 -0.22 27 15 71 +15
30JUL26 46.00 C 0.00 0.00 0.00 0.99 -0.21 27 0 91 0
30JUL26 47.00 C 0.91 0.91 0.91 0.71 -0.17 28 15 91 -15
30JUL26 48.00 C 0.68 0.68 0.54 0.50 -0.14 28 45 79 +38
30JUL26 49.00 C 0.46 0.46 0.32 0.34 -0.14 28 49 23 -44
30JUL26 50.00 C 0.33 0.33 0.33 0.24 -0.10 28 45 87 +45
30JUL26 52.50 C 0.00 0.00 0.00 0.08 -0.05 28 0 54 0
30JUL26 55.00 C 0.07 0.07 0.07 0.03 -0.02 29 40 66 +14
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 30 0 45 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 16 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 11.17 -0.25 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 10.18 -0.31 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 9.19 -0.25 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 8.44 -0.16 31 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 7.55 -0.26 31 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 6.69 -0.26 31 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 5.87 -0.26 31 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 5.11 -0.26 31 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 4.40 -0.26 31 0 8 0
28AUG26 42.00 C 0.00 0.00 0.00 3.64 -0.36 30 0 20 0
28AUG26 43.00 C 0.00 0.00 0.00 3.07 -0.24 30 0 43 0
28AUG26 44.00 C 0.00 0.00 0.00 2.57 -0.26 30 0 56 0
28AUG26 45.00 C 0.00 0.00 0.00 2.12 -0.24 30 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 1.74 -0.23 31 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 1.41 -0.23 31 0 59 0
28AUG26 48.00 C 0.00 0.00 0.00 1.13 -0.22 31 0 60 0
28AUG26 49.00 C 0.00 0.00 0.00 0.90 -0.21 31 0 46 0
28AUG26 50.00 C 0.87 0.87 0.87 0.72 -0.17 31 15 150 0
28AUG26 52.50 C 0.00 0.00 0.00 0.40 -0.09 32 0 1 0
28AUG26 55.00 C 0.00 0.00 0.00 0.20 -0.06 31 0 15 0
28AUG26 57.50 C 0.00 0.00 0.00 0.10 -0.03 32 0 2 0
28AUG26 60.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28AUG26 67.50 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 12.22 -0.42 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.24 -0.36 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.41 -0.17 27 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.41 -0.35 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.69 -0.10 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.84 -0.35 31 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.03 -0.36 31 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.26 -0.38 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.53 -0.40 31 0 6 0
29SEP26 41.00 C 0.00 0.00 0.00 4.86 -0.40 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.15 -0.50 30 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 3.59 -0.37 30 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 3.07 -0.39 30 0 840 0
29SEP26 45.00 C 0.00 0.00 0.00 2.62 -0.38 30 0 852 0
29SEP26 46.00 C 0.00 0.00 0.00 2.23 -0.36 30 0 75 0
29SEP26 47.00 C 0.00 0.00 0.00 1.88 -0.35 30 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 1.59 -0.32 31 0 75 0
29SEP26 49.00 C 0.00 0.00 0.00 1.33 -0.29 31 0 75 0
29SEP26 50.00 C 0.00 0.00 0.00 1.12 -0.26 31 0 38 0
29SEP26 52.50 C 0.00 0.00 0.00 0.71 -0.18 31 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 0.42 -0.18 31 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 0.24 -0.13 31 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.13 -0.09 31 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.08 -0.05 32 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.04 -0.04 31 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 -0.03 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 -0.01 33 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 12.82 -0.29 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.91 -0.21 30 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.05 -0.22 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.22 -0.20 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.43 -0.22 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.65 -0.23 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.16 -0.05 33 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.49 -0.03 33 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.85 -0.01 33 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.25 +0.01 33 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.69 +0.03 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.16 +0.04 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.67 +0.05 33 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 4.22 +0.07 33 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 3.80 +0.07 33 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 3.32 -0.01 32 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 2.98 +0.09 32 0 33 0
30DEC26 49.00 C 0.00 0.00 0.00 2.66 +0.05 32 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 2.38 -0.04 33 0 30 0
30DEC26 52.50 C 1.58 1.58 1.58 1.78 -0.01 33 15 16 +15
30DEC26 55.00 C 0.00 0.00 0.00 1.32 +0.02 33 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 0.97 +0.04 33 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.70 +0.03 33 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.53 +0.06 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.39 +0.06 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.27 +0.04 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.19 +0.03 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.14 +0.03 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.50 -0.23 34 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.67 -0.14 34 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.88 -0.22 33 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.07 -0.18 33 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.31 -0.19 32 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.63 -0.16 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.91 -0.19 32 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.33 -0.19 33 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.72 -0.19 33 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.15 -0.18 33 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.61 -0.17 33 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.10 -0.16 33 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.62 -0.16 33 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 5.18 -0.14 33 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.76 -0.14 33 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 4.47 -0.03 33 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.11 -0.02 33 0 427 0
30MAR27 49.00 C 0.00 0.00 0.00 3.78 -0.01 33 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.44 -0.03 33 0 0 0
30MAR27 52.50 C 2.46 2.46 2.46 2.60 -0.17 32 15 15 +15
30MAR27 55.00 C 0.00 0.00 0.00 2.05 -0.17 32 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 1.64 -0.14 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.34 +0.02 33 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 1.05 0.00 33 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.81 -0.03 33 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.63 -0.03 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.49 -0.01 33 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 13.13 -0.33 35 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 12.35 -0.34 35 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.57 -0.36 34 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.83 -0.37 34 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.13 -0.32 34 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.44 -0.35 33 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.81 -0.35 33 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.18 -0.38 33 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.39 -0.60 31 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.86 -0.37 31 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.34 -0.37 31 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 5.89 -0.37 31 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 5.43 -0.55 31 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.01 -0.36 31 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.64 -0.36 31 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.39 -0.37 32 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.04 -0.36 32 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.73 -0.34 32 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 3.01 -0.32 32 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.42 -0.31 32 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.95 -0.26 32 0 0 0
TOTAL CALL 332 6,437 +79
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 87 0 12 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 68 0 16 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 62 0 21 0
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 45 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 45 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 0.00 29 0 300 0
29JUN26 40.00 P 0.06 0.06 0.06 0.02 -0.01 26 4 263 -4
29JUN26 41.00 P 0.12 0.12 0.11 0.07 -0.01 26 84 204 +76
29JUN26 42.00 P 0.27 0.28 0.27 0.18 -0.03 26 30 154 -30
29JUN26 43.00 P 0.55 0.55 0.55 0.43 -0.02 26 5 155 +5
29JUN26 44.00 P 0.00 0.00 0.00 0.84 +0.01 26 0 152 0
29JUN26 45.00 P 0.00 0.00 0.00 1.40 +0.05 26 0 119 0
29JUN26 46.00 P 0.00 0.00 0.00 2.14 +0.10 25 0 553 0
29JUN26 47.00 P 0.00 0.00 0.00 3.01 +0.16 25 0 265 0
29JUN26 48.00 P 0.00 0.00 0.00 3.96 +0.21 26 0 127 0
29JUN26 49.00 P 0.00 0.00 0.00 4.94 +0.23 0 0 162 0
29JUN26 50.00 P 0.00 0.00 0.00 5.94 +0.24 0 0 80 0
29JUN26 52.50 P 0.00 0.00 0.00 8.59 +0.39 63 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 11.09 +0.34 75 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 13.59 +0.34 87 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.10 +0.38 98 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 18.60 +0.38 108 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 21.11 +0.39 119 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 23.60 +0.32 127 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 26.11 +0.33 137 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 28.60 +0.32 144 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 31.11 +0.33 153 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 33.60 +0.32 159 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 0.01 -0.01 28 0 60 0
30JUL26 36.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 66 0
30JUL26 37.00 P 0.12 0.12 0.11 0.06 -0.02 28 18 67 +7
30JUL26 38.00 P 0.00 0.00 0.00 0.12 -0.01 28 0 69 0
30JUL26 39.00 P 0.00 0.00 0.00 0.21 -0.02 28 0 37 0
30JUL26 40.00 P 0.43 0.43 0.43 0.35 -0.03 28 4 49 0
30JUL26 41.00 P 0.00 0.00 0.00 0.56 -0.03 28 0 30 0
30JUL26 42.00 P 0.00 0.00 0.00 0.85 -0.03 29 0 47 0
30JUL26 43.00 P 0.00 0.00 0.00 1.22 -0.02 29 0 100 0
30JUL26 44.00 P 0.00 0.00 0.00 1.69 +0.03 29 0 57 0
30JUL26 45.00 P 0.00 0.00 0.00 2.25 +0.05 29 0 200 0
30JUL26 46.00 P 0.00 0.00 0.00 2.83 +0.05 28 0 118 0
30JUL26 47.00 P 0.00 0.00 0.00 3.54 +0.07 28 0 103 0
30JUL26 48.00 P 0.00 0.00 0.00 4.33 +0.10 28 0 90 0
30JUL26 49.00 P 0.00 0.00 0.00 5.18 +0.14 28 0 65 0
30JUL26 50.00 P 0.00 0.00 0.00 6.07 +0.16 28 0 50 0
30JUL26 52.50 P 0.00 0.00 0.00 8.61 +0.22 37 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 11.10 +0.26 44 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 13.59 +0.24 50 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 16.10 +0.25 57 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 18.61 +0.26 63 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 21.11 +0.26 69 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 23.60 +0.25 73 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 26.11 +0.26 79 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 36 0
28AUG26 34.00 P 0.11 0.12 0.11 0.07 -0.01 32 30 41 +30
28AUG26 35.00 P 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.19 -0.01 32 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.29 -0.01 32 0 0 0
28AUG26 38.00 P 0.49 0.49 0.49 0.43 -0.02 32 4 18 +4
28AUG26 39.00 P 0.00 0.00 0.00 0.62 -0.02 32 0 75 0
28AUG26 40.00 P 0.00 0.00 0.00 0.86 0.00 32 0 30 0
28AUG26 41.00 P 0.00 0.00 0.00 1.15 +0.01 32 0 24 0
28AUG26 42.00 P 0.00 0.00 0.00 1.51 +0.02 32 0 30 0
28AUG26 43.00 P 0.00 0.00 0.00 1.94 +0.04 32 0 90 0
28AUG26 44.00 P 2.49 2.49 2.49 2.42 +0.06 32 15 45 +15
28AUG26 45.00 P 3.00 3.00 3.00 2.99 +0.09 32 9 39 +9
28AUG26 46.00 P 0.00 0.00 0.00 3.51 +0.04 31 0 33 0
28AUG26 47.00 P 0.00 0.00 0.00 4.17 +0.07 31 0 43 0
28AUG26 48.00 P 0.00 0.00 0.00 4.88 +0.08 31 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 5.65 +0.10 31 0 7 0
28AUG26 50.00 P 0.00 0.00 0.00 6.46 +0.12 31 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 8.84 +0.30 36 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 11.20 +0.36 39 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 13.59 +0.24 41 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 16.10 +0.25 46 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 18.62 +0.27 51 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 21.12 +0.27 56 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 23.62 +0.27 60 0 0 0
29SEP26 32.00 P 0.12 0.12 0.12 0.07 -0.03 32 5 54 +5
29SEP26 33.00 P 0.00 0.00 0.00 0.11 -0.04 31 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.16 -0.06 31 0 0 0
29SEP26 35.00 P 0.39 0.39 0.39 0.24 -0.07 31 1 1 +1
29SEP26 36.00 P 0.00 0.00 0.00 0.35 -0.07 31 0 4 0
29SEP26 37.00 P 0.00 0.00 0.00 0.50 -0.07 31 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.69 -0.07 31 0 1 0
29SEP26 39.00 P 0.97 0.97 0.97 0.92 -0.08 31 1 1 +1
29SEP26 40.00 P 0.00 0.00 0.00 1.19 -0.08 31 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.52 -0.07 32 0 16 0
29SEP26 42.00 P 0.00 0.00 0.00 1.92 -0.04 32 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.36 -0.02 32 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 2.85 +0.01 32 0 849 0
29SEP26 45.00 P 0.00 0.00 0.00 3.42 -0.15 32 0 829 0
29SEP26 46.00 P 0.00 0.00 0.00 3.91 0.00 31 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 4.55 -0.12 31 0 61 0
29SEP26 48.00 P 0.00 0.00 0.00 5.25 -0.08 31 0 105 0
29SEP26 49.00 P 0.00 0.00 0.00 5.97 -0.08 31 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 6.75 -0.04 31 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 9.05 +0.27 34 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 11.31 +0.21 36 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.62 +0.11 36 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.10 +0.25 40 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.62 +0.27 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.12 +0.27 48 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.62 +0.27 52 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.11 +0.26 55 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.60 +0.25 58 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 31.11 +0.26 62 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 33.60 +0.25 64 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.39 +0.09 33 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 0.51 +0.10 33 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.66 +0.11 33 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.85 +0.15 34 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.05 +0.15 34 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 1.24 +0.11 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.49 +0.10 33 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 1.81 +0.11 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.14 +0.11 33 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 2.53 +0.14 32 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 2.93 +0.13 32 0 0 0
30DEC26 43.00 P 3.25 3.25 3.25 3.40 +0.15 32 15 23 +15
30DEC26 44.00 P 0.00 0.00 0.00 4.00 +0.30 33 0 13 0
30DEC26 45.00 P 0.00 0.00 0.00 4.66 +0.42 34 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 5.12 +0.32 33 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.75 +0.34 33 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 6.39 +0.33 33 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 7.07 +0.35 33 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 7.73 +0.22 33 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 9.70 +0.10 33 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 11.79 +0.12 34 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 13.96 +0.22 34 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.26 +0.13 35 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 18.68 +0.30 37 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.15 +0.30 39 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.62 +0.27 41 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.11 +0.26 44 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.60 +0.25 46 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.69 +0.02 33 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 0.85 +0.02 33 0 35 0
30MAR27 34.00 P 0.00 0.00 0.00 1.06 +0.03 33 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.28 +0.03 33 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 1.55 +0.03 33 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 1.83 +0.04 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.11 +0.06 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.40 +0.03 32 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 2.81 +0.08 32 0 852 0
30MAR27 41.00 P 0.00 0.00 0.00 3.15 +0.03 32 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.64 +0.10 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.31 +0.31 34 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 4.78 +0.08 33 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.34 +0.20 33 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 5.98 +0.35 34 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 6.34 +0.11 32 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 7.00 +0.13 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.68 +0.07 33 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 8.37 +0.06 33 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 10.22 +0.07 33 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.19 +0.07 33 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 14.26 +0.07 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.44 +0.07 33 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 18.72 +0.18 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.15 +0.25 34 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.62 +0.27 36 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.11 +0.26 38 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.22 -0.11 31 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 1.48 -0.12 31 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.75 -0.12 32 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 2.06 -0.13 32 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.40 -0.06 32 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.76 -0.07 32 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.17 -0.01 32 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 3.59 +0.02 32 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.07 +0.08 32 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 4.55 +0.11 32 0 2 0
29JUN27 43.00 P 0.00 0.00 0.00 5.04 +0.12 32 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 5.54 +0.11 32 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 6.14 +0.17 32 0 0 0
29JUN27 46.00 P 6.57 6.57 6.57 6.67 +0.14 31 15 35 +15
29JUN27 47.00 P 0.00 0.00 0.00 7.25 +0.13 31 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 7.88 +0.10 31 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 8.53 +0.04 31 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 9.19 +0.03 31 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 10.99 +0.05 31 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.83 +0.01 31 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.81 +0.11 30 0 0 0
TOTAL PUT 240 8,153 +149
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$ 195.60
29JUN26 147.50 C 0.00 0.00 0.00 48.25 -4.70 44 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 45.75 -4.80 0 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 43.25 -5.28 0 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 40.76 -5.23 40 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 38.26 -4.88 34 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 35.76 -5.15 0 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 33.27 -5.14 34 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 30.78 -5.47 34 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 28.30 -4.88 34 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 25.83 -4.93 34 0 3 0
29JUN26 172.50 C 0.00 0.00 0.00 23.39 -4.76 34 0 126 0
29JUN26 175.00 C 0.00 0.00 0.00 20.98 -4.73 34 0 121 0
29JUN26 177.50 C 0.00 0.00 0.00 18.62 -4.67 34 0 91 0
29JUN26 180.00 C 0.00 0.00 0.00 16.34 -4.58 34 0 219 0
29JUN26 182.50 C 0.00 0.00 0.00 14.15 -4.46 34 0 171 0
29JUN26 185.00 C 0.00 0.00 0.00 12.08 -4.30 34 0 108 0
29JUN26 187.50 C 0.00 0.00 0.00 10.16 -4.10 34 0 181 0
29JUN26 190.00 C 0.00 0.00 0.00 8.40 -3.86 34 0 394 0
29JUN26 192.50 C 7.86 7.86 7.86 6.62 -3.78 32 15 375 0
29JUN26 195.00 C 5.77 5.93 4.90 5.29 -3.41 33 70 471 +12
29JUN26 197.50 C 4.57 4.70 3.80 4.14 -3.09 33 56 416 +5
29JUN26 200.00 C 3.39 3.63 3.00 3.18 -2.72 33 56 661 +48
29JUN26 205.00 C 2.19 2.20 1.60 1.77 -1.96 33 161 613 +62
29JUN26 210.00 C 1.15 1.15 1.12 0.91 -1.23 34 34 1,150 -6
29JUN26 215.00 C 0.67 0.67 0.47 0.45 -0.77 34 92 759 -35
29JUN26 220.00 C 0.26 0.27 0.24 0.20 -0.43 34 24 565 0
29JUN26 225.00 C 0.17 0.17 0.17 0.08 -0.22 34 1 213 -1
29JUN26 230.00 C 0.00 0.00 0.00 0.03 -0.11 34 0 267 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 -0.05 34 0 225 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 61 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 44 0 99 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 47 0 28 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 51 0 25 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 57 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 59 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 62 0 33 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 68 0 76 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 71 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 73 0 95 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 83 0 10 0
30JUL26 147.50 C 0.00 0.00 0.00 48.25 -5.20 0 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 47.45 -4.52 56 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 43.25 -6.31 0 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 42.57 -4.89 52 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 38.26 -6.69 0 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 36.54 -5.93 34 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 34.19 -5.21 34 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 31.89 -5.29 34 0 13 0
30JUL26 167.50 C 0.00 0.00 0.00 29.63 -5.24 34 0 30 0
30JUL26 170.00 C 0.00 0.00 0.00 27.43 -4.02 34 0 43 0
30JUL26 172.50 C 0.00 0.00 0.00 25.29 -3.97 34 0 203 0
30JUL26 175.00 C 0.00 0.00 0.00 23.22 -4.28 34 0 239 0
30JUL26 177.50 C 0.00 0.00 0.00 21.24 -4.16 34 0 137 0
30JUL26 180.00 C 0.00 0.00 0.00 19.34 -4.03 34 0 504 0
30JUL26 182.50 C 0.00 0.00 0.00 17.53 -3.89 34 0 274 0
30JUL26 185.00 C 0.00 0.00 0.00 15.82 -3.74 34 0 225 0
30JUL26 187.50 C 0.00 0.00 0.00 14.21 -3.57 34 0 236 0
30JUL26 190.00 C 12.20 12.20 12.20 12.32 -3.78 33 15 272 +15
30JUL26 192.50 C 0.00 0.00 0.00 10.97 -3.55 33 0 200 0
30JUL26 195.00 C 0.00 0.00 0.00 9.71 -3.51 33 0 291 0
30JUL26 197.50 C 9.46 9.46 9.42 8.56 -3.13 33 12 370 +12
30JUL26 200.00 C 0.00 0.00 0.00 7.51 -2.98 33 0 284 0
30JUL26 205.00 C 5.50 5.50 5.50 5.70 -2.51 34 1 750 -1
30JUL26 210.00 C 5.50 5.50 5.50 4.24 -2.16 34 1 94 +1
30JUL26 215.00 C 3.58 3.58 3.58 3.10 -1.70 34 1 243 -1
30JUL26 220.00 C 2.54 2.58 2.18 2.26 -1.35 34 28 715 +28
30JUL26 225.00 C 2.07 2.07 1.99 1.65 -0.99 34 30 1,133 +15
30JUL26 230.00 C 1.40 1.40 1.40 1.15 -0.75 34 4 996 -4
30JUL26 235.00 C 1.15 1.15 0.86 0.79 -0.56 34 30 368 +15
30JUL26 240.00 C 0.73 0.73 0.73 0.53 -0.41 34 15 104 +8
30JUL26 245.00 C 0.00 0.00 0.00 0.35 -0.30 34 0 22 0
28AUG26 150.00 C 0.00 0.00 0.00 47.45 -4.76 42 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 44.35 -5.52 32 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 42.57 -5.05 38 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 39.86 -5.53 34 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 38.21 -5.05 39 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 35.90 -5.01 37 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 33.58 -5.10 36 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 31.55 -5.15 36 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 29.53 -4.76 36 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 27.62 -4.21 36 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 25.73 -4.14 36 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 23.95 -4.03 36 0 73 0
28AUG26 180.00 C 0.00 0.00 0.00 22.22 -3.91 36 0 45 0
28AUG26 182.50 C 0.00 0.00 0.00 20.56 -3.84 36 0 74 0
28AUG26 185.00 C 0.00 0.00 0.00 19.02 -3.68 36 0 93 0
28AUG26 187.50 C 0.00 0.00 0.00 17.51 -3.58 36 0 130 0
28AUG26 190.00 C 0.00 0.00 0.00 16.08 -3.47 36 0 205 0
28AUG26 192.50 C 0.00 0.00 0.00 14.77 -3.29 36 0 176 0
28AUG26 195.00 C 0.00 0.00 0.00 13.55 -3.42 36 0 170 0
28AUG26 197.50 C 0.00 0.00 0.00 12.43 -3.22 37 0 172 0
28AUG26 200.00 C 0.00 0.00 0.00 11.37 -3.04 37 0 219 0
28AUG26 205.00 C 9.33 9.41 9.33 9.46 -2.75 37 19 192 +4
28AUG26 210.00 C 0.00 0.00 0.00 7.82 -2.38 37 0 111 0
28AUG26 215.00 C 0.00 0.00 0.00 6.30 -2.13 37 0 151 0
28AUG26 220.00 C 5.19 5.19 5.19 5.08 -1.82 37 15 227 +4
28AUG26 225.00 C 0.00 0.00 0.00 4.06 -1.58 37 0 215 0
28AUG26 230.00 C 0.00 0.00 0.00 3.19 -1.36 37 0 244 0
28AUG26 235.00 C 3.16 3.16 3.16 2.51 -1.14 37 15 74 +15
28AUG26 240.00 C 0.00 0.00 0.00 1.96 -0.96 37 0 39 0
28AUG26 245.00 C 2.16 2.16 2.16 1.50 -0.80 37 15 19 +15
29SEP26 147.50 C 0.00 0.00 0.00 49.97 -4.33 38 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 47.50 -4.71 36 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 45.16 -5.29 35 0 16 0
29SEP26 155.00 C 0.00 0.00 0.00 43.07 -5.10 36 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 41.26 -4.70 38 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 39.04 -4.22 37 0 36 0
29SEP26 162.50 C 0.00 0.00 0.00 37.28 -3.68 38 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 35.02 -4.58 37 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 33.00 -4.07 37 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 31.14 -3.98 37 0 17 0
29SEP26 172.50 C 0.00 0.00 0.00 29.29 -3.97 37 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 27.59 -3.82 37 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 25.91 -3.71 37 0 30 0
29SEP26 180.00 C 0.00 0.00 0.00 24.26 -3.68 37 0 14 0
29SEP26 182.50 C 0.00 0.00 0.00 22.31 -3.95 35 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 20.81 -4.59 35 0 15 0
29SEP26 187.50 C 0.00 0.00 0.00 19.42 -4.01 36 0 45 0
29SEP26 190.00 C 0.00 0.00 0.00 18.13 -3.79 36 0 124 0
29SEP26 192.50 C 0.00 0.00 0.00 16.97 -3.56 36 0 388 0
29SEP26 195.00 C 16.51 16.51 16.25 15.79 -3.33 36 16 109 +15
29SEP26 197.50 C 0.00 0.00 0.00 14.66 -3.12 36 0 91 0
29SEP26 200.00 C 0.00 0.00 0.00 13.61 -2.98 36 0 134 0
29SEP26 205.00 C 0.00 0.00 0.00 11.68 -2.76 36 0 179 0
29SEP26 210.00 C 10.70 10.70 10.70 10.00 -2.47 37 10 310 +10
29SEP26 215.00 C 0.00 0.00 0.00 8.54 -2.22 37 0 112 0
29SEP26 220.00 C 0.00 0.00 0.00 7.27 -2.00 37 0 104 0
29SEP26 225.00 C 6.66 6.66 6.66 6.09 -1.71 37 15 89 +15
29SEP26 230.00 C 0.00 0.00 0.00 5.18 -1.48 37 0 489 0
29SEP26 235.00 C 0.00 0.00 0.00 4.33 -1.23 37 0 52 0
29SEP26 240.00 C 4.02 4.02 4.02 3.59 -1.10 37 1 24 +1
29SEP26 245.00 C 0.00 0.00 0.00 2.96 -0.93 37 0 2 0
29SEP26 250.00 C 0.00 0.00 0.00 2.43 -0.83 37 0 133 0
29SEP26 255.00 C 0.00 0.00 0.00 1.93 -0.75 37 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 1.58 -0.59 37 0 4 0
29SEP26 265.00 C 0.00 0.00 0.00 1.28 -0.48 37 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 1.04 -0.42 37 0 19 0
29SEP26 275.00 C 0.00 0.00 0.00 0.84 -0.33 37 0 7 0
29SEP26 280.00 C 0.00 0.00 0.00 0.67 -0.31 37 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 0.55 -0.23 37 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.42 -0.22 37 0 30 0
30DEC26 147.50 C 0.00 0.00 0.00 52.71 -4.09 37 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 50.93 -4.46 38 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 48.66 -4.79 37 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 46.96 -4.50 37 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 44.87 -4.52 37 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 42.97 -4.01 36 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 41.46 -3.64 37 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 39.66 -3.60 37 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 37.91 -3.77 37 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 36.15 -3.60 37 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 34.51 -3.48 37 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 32.93 -3.41 37 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 31.47 -3.61 37 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 30.02 -3.54 37 0 21 0
30DEC26 182.50 C 0.00 0.00 0.00 28.58 -2.57 37 0 11 0
30DEC26 185.00 C 0.00 0.00 0.00 27.89 -2.78 38 0 30 0
30DEC26 187.50 C 0.00 0.00 0.00 25.39 -3.84 36 0 16 0
30DEC26 190.00 C 0.00 0.00 0.00 24.00 -3.91 35 0 33 0
30DEC26 192.50 C 0.00 0.00 0.00 22.82 -3.80 35 0 180 0
30DEC26 195.00 C 0.00 0.00 0.00 21.66 -3.59 36 0 296 0
30DEC26 197.50 C 0.00 0.00 0.00 20.56 -3.48 36 0 255 0
30DEC26 200.00 C 0.00 0.00 0.00 19.65 -3.16 36 0 109 0
30DEC26 205.00 C 0.00 0.00 0.00 17.63 -3.07 36 0 71 0
30DEC26 210.00 C 0.00 0.00 0.00 15.85 -2.85 36 0 296 0
30DEC26 215.00 C 0.00 0.00 0.00 14.30 -2.62 36 0 69 0
30DEC26 220.00 C 0.00 0.00 0.00 12.71 -2.56 36 0 39 0
30DEC26 225.00 C 0.00 0.00 0.00 11.53 -2.25 36 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 10.31 -2.12 37 0 25 0
30DEC26 235.00 C 0.00 0.00 0.00 9.25 -1.96 37 0 66 0
30DEC26 240.00 C 0.00 0.00 0.00 8.29 -1.81 37 0 15 0
30DEC26 245.00 C 0.00 0.00 0.00 7.29 -1.71 37 0 10 0
30DEC26 250.00 C 0.00 0.00 0.00 6.40 -1.58 37 0 277 0
30DEC26 255.00 C 0.00 0.00 0.00 5.59 -1.56 37 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 4.98 -1.16 37 0 41 0
30DEC26 265.00 C 0.00 0.00 0.00 4.40 -1.04 37 0 137 0
30DEC26 270.00 C 0.00 0.00 0.00 3.81 -1.05 37 0 36 0
30DEC26 275.00 C 4.17 4.17 4.17 3.40 -0.87 37 1 4 +1
30MAR27 147.50 C 0.00 0.00 0.00 55.63 -4.53 36 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 53.72 -3.97 36 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 51.88 -3.88 36 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 50.16 -4.06 36 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 48.14 -4.17 36 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 46.63 -3.92 36 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 44.91 -3.77 36 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 43.27 -3.70 36 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 41.60 -3.67 36 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 40.02 -3.59 36 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 38.48 -3.38 36 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 36.87 -3.65 36 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 35.58 -3.44 36 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 34.02 -3.56 36 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 32.69 -3.47 36 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 31.40 -3.29 36 0 6 0
30MAR27 187.50 C 0.00 0.00 0.00 30.02 -3.30 35 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 28.83 -4.13 36 0 36 0
30MAR27 192.50 C 0.00 0.00 0.00 27.64 -3.55 36 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 26.49 -3.50 36 0 33 0
30MAR27 197.50 C 0.00 0.00 0.00 25.49 -3.25 36 0 16 0
30MAR27 200.00 C 0.00 0.00 0.00 24.49 -3.13 36 0 42 0
30MAR27 205.00 C 0.00 0.00 0.00 22.49 -2.99 36 0 37 0
30MAR27 210.00 C 0.00 0.00 0.00 20.64 -2.84 36 0 1,182 0
30MAR27 215.00 C 0.00 0.00 0.00 19.01 -2.94 36 0 62 0
30MAR27 220.00 C 0.00 0.00 0.00 17.37 -2.62 36 0 47 0
30MAR27 225.00 C 0.00 0.00 0.00 15.92 -2.34 36 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 14.62 -2.36 36 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 13.40 -2.25 36 0 4 0
30MAR27 240.00 C 0.00 0.00 0.00 12.23 -2.02 36 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 11.29 -2.01 37 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 46.02 -3.93 35 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 44.51 -3.77 35 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 43.06 -3.78 35 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 41.66 -3.69 35 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 40.30 -3.44 35 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 38.96 -3.43 35 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 37.65 -3.38 35 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 36.37 -3.31 35 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 35.20 -3.26 35 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 34.03 -3.16 35 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 32.87 -3.15 35 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 32.40 -2.61 36 0 2 0
29JUN27 195.00 C 0.00 0.00 0.00 30.57 -3.29 36 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 29.59 -2.97 36 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 28.61 -2.86 36 0 34 0
29JUN27 205.00 C 0.00 0.00 0.00 26.65 -2.80 36 0 8 0
29JUN27 210.00 C 0.00 0.00 0.00 24.70 -2.90 36 0 7 0
29JUN27 215.00 C 0.00 0.00 0.00 23.09 -2.66 36 0 1 0
29JUN27 220.00 C 0.00 0.00 0.00 21.49 -3.07 36 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 19.94 -3.03 36 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 18.52 -2.43 36 0 15 0
29JUN27 235.00 C 0.00 0.00 0.00 17.25 -2.35 36 0 6 0
29JUN27 240.00 C 0.00 0.00 0.00 15.98 -2.30 36 0 16 0
29JUN27 245.00 C 0.00 0.00 0.00 14.82 -2.28 36 0 0 0
TOTAL CALL 753 25,657 +253
29JUN26 147.50 P 0.00 0.00 0.00 0.01 0.00 52 0 132 0
29JUN26 150.00 P 0.00 0.00 0.00 0.01 0.00 49 0 251 0
29JUN26 152.50 P 0.00 0.00 0.00 0.01 0.00 46 0 187 0
29JUN26 155.00 P 0.00 0.00 0.00 0.01 0.00 44 0 302 0
29JUN26 157.50 P 0.00 0.00 0.00 0.01 0.00 41 0 235 0
29JUN26 160.00 P 0.00 0.00 0.00 0.01 0.00 38 0 209 0
29JUN26 162.50 P 0.00 0.00 0.00 0.01 0.00 35 0 190 0
29JUN26 165.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 85 0
29JUN26 167.50 P 0.00 0.00 0.00 0.03 +0.01 34 0 452 0
29JUN26 170.00 P 0.20 0.20 0.20 0.06 +0.02 34 1 2,205 0
29JUN26 172.50 P 0.00 0.00 0.00 0.12 +0.05 34 0 349 0
29JUN26 175.00 P 0.43 0.43 0.43 0.21 +0.09 34 10 1,500 0
29JUN26 177.50 P 0.59 0.59 0.59 0.35 +0.15 34 10 694 0
29JUN26 180.00 P 0.72 0.72 0.72 0.57 +0.24 34 1 1,338 -1
29JUN26 182.50 P 0.00 0.00 0.00 0.89 +0.36 34 0 592 0
29JUN26 185.00 P 1.18 1.51 1.18 1.34 +0.53 34 31 613 +1
29JUN26 187.50 P 1.84 1.84 1.84 1.93 +0.74 34 15 428 0
29JUN26 190.00 P 2.74 2.99 2.74 2.70 +1.00 34 22 397 +13
29JUN26 192.50 P 3.59 3.59 3.59 3.65 +1.31 35 15 438 -15
29JUN26 195.00 P 4.62 5.39 4.50 4.81 +1.73 35 143 324 +87
29JUN26 197.50 P 5.80 6.52 5.80 6.17 +2.03 35 31 217 -2
29JUN26 200.00 P 6.85 6.85 6.85 7.50 +2.37 34 15 291 +9
29JUN26 205.00 P 0.00 0.00 0.00 11.06 +3.01 34 0 71 0
29JUN26 210.00 P 0.00 0.00 0.00 15.18 +3.62 34 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 19.70 +4.10 34 0 52 0
29JUN26 220.00 P 0.00 0.00 0.00 24.48 +4.43 34 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 29.41 +4.65 34 0 72 0
29JUN26 230.00 P 0.00 0.00 0.00 34.40 +4.77 0 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 39.93 +5.33 62 0 6 0
29JUN26 240.00 P 0.00 0.00 0.00 45.54 +5.94 79 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 49.95 +5.35 74 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 55.34 +5.74 87 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 60.94 +6.25 102 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 65.32 +5.72 97 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 70.85 +6.25 112 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 75.85 +6.24 117 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 79.81 +5.21 98 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 84.81 +5.21 102 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 89.91 +5.31 110 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 95.53 +5.93 129 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 99.94 +5.34 119 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 105.30 +5.70 132 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 115.29 +5.64 140 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 125.30 +5.70 148 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 0.06 +0.02 34 0 72 0
30JUL26 150.00 P 0.00 0.00 0.00 0.09 +0.02 34 0 5 0
30JUL26 152.50 P 0.00 0.00 0.00 0.14 +0.05 34 0 78 0
30JUL26 155.00 P 0.00 0.00 0.00 0.20 +0.06 34 0 48 0
30JUL26 157.50 P 0.00 0.00 0.00 0.27 +0.07 34 0 898 0
30JUL26 160.00 P 0.00 0.00 0.00 0.39 +0.12 34 0 226 0
30JUL26 162.50 P 0.88 0.88 0.88 0.56 +0.18 34 2 299 0
30JUL26 165.00 P 1.00 1.00 1.00 0.74 +0.23 34 1 348 -1
30JUL26 167.50 P 0.00 0.00 0.00 0.99 +0.28 34 0 215 0
30JUL26 170.00 P 1.48 1.50 1.48 1.29 +0.36 34 3 252 +3
30JUL26 172.50 P 0.00 0.00 0.00 1.66 +0.46 35 0 219 0
30JUL26 175.00 P 2.24 2.41 2.13 2.11 +0.56 35 105 194 +55
30JUL26 177.50 P 2.72 2.89 2.72 2.60 +0.66 35 8 131 -8
30JUL26 180.00 P 3.27 3.27 3.27 3.24 +0.81 35 1 149 0
30JUL26 182.50 P 3.98 3.98 3.87 3.93 +0.97 35 4 282 -2
30JUL26 185.00 P 4.09 4.80 4.09 4.76 +1.20 35 8 507 -1
30JUL26 187.50 P 0.00 0.00 0.00 5.67 +1.39 35 0 76 0
30JUL26 190.00 P 0.00 0.00 0.00 6.69 +1.72 35 0 326 0
30JUL26 192.50 P 0.00 0.00 0.00 7.83 +1.91 35 0 236 0
30JUL26 195.00 P 8.54 9.00 8.54 9.05 +2.11 35 16 203 +15
30JUL26 197.50 P 0.00 0.00 0.00 10.43 +2.35 35 0 75 0
30JUL26 200.00 P 0.00 0.00 0.00 11.86 +2.66 35 0 55 0
30JUL26 205.00 P 14.47 14.47 14.47 14.65 +2.62 34 1 2 -1
30JUL26 210.00 P 0.00 0.00 0.00 18.16 +2.97 34 0 2 0
30JUL26 215.00 P 0.00 0.00 0.00 22.00 +3.32 34 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 26.13 +3.64 34 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 30.49 +3.91 34 0 4 0
30JUL26 230.00 P 0.00 0.00 0.00 35.04 +4.15 34 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 40.81 +5.69 44 0 19 0
30JUL26 240.00 P 0.00 0.00 0.00 45.59 +5.89 46 0 7 0
30JUL26 245.00 P 0.00 0.00 0.00 50.25 +5.44 46 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 0.62 +0.09 36 0 8 0
28AUG26 152.50 P 0.00 0.00 0.00 0.80 +0.15 36 0 60 0
28AUG26 155.00 P 0.00 0.00 0.00 1.00 +0.17 36 0 20 0
28AUG26 157.50 P 0.00 0.00 0.00 1.26 +0.24 36 0 60 0
28AUG26 160.00 P 0.00 0.00 0.00 1.54 +0.26 36 0 1 0
28AUG26 162.50 P 0.00 0.00 0.00 1.90 +0.35 36 0 75 0
28AUG26 165.00 P 0.00 0.00 0.00 2.33 +0.43 37 0 106 0
28AUG26 167.50 P 0.00 0.00 0.00 2.83 +0.56 37 0 84 0
28AUG26 170.00 P 0.00 0.00 0.00 3.34 +0.54 37 0 69 0
28AUG26 172.50 P 0.00 0.00 0.00 3.96 +0.75 37 0 127 0
28AUG26 175.00 P 0.00 0.00 0.00 4.62 +0.77 37 0 1,312 0
28AUG26 177.50 P 0.00 0.00 0.00 5.37 +0.92 37 0 90 0
28AUG26 180.00 P 0.00 0.00 0.00 6.20 +1.11 37 0 114 0
28AUG26 182.50 P 6.46 7.45 6.46 7.06 +1.21 37 6 153 0
28AUG26 185.00 P 0.00 0.00 0.00 8.09 +1.48 37 0 96 0
28AUG26 187.50 P 0.00 0.00 0.00 9.11 +1.63 37 0 150 0
28AUG26 190.00 P 10.37 10.37 10.37 10.28 +1.85 37 3 261 0
28AUG26 192.50 P 11.01 11.09 11.01 11.50 +2.03 37 16 261 +15
28AUG26 195.00 P 12.86 12.86 12.86 12.76 +2.13 37 15 292 +15
28AUG26 197.50 P 0.00 0.00 0.00 14.11 +2.32 37 0 247 0
28AUG26 200.00 P 15.08 15.08 15.08 15.54 +2.55 37 15 162 +15
28AUG26 205.00 P 17.81 17.81 17.81 18.62 +2.89 37 15 120 +15
28AUG26 210.00 P 0.00 0.00 0.00 21.57 +2.80 36 0 60 0
28AUG26 215.00 P 0.00 0.00 0.00 25.10 +2.79 36 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 28.94 +3.10 36 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 32.95 +3.31 36 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 37.46 +3.89 38 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 41.77 +3.81 38 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 45.92 +3.64 36 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 51.04 +4.93 40 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 1.13 +0.18 37 0 31 0
29SEP26 150.00 P 0.00 0.00 0.00 1.40 +0.29 37 0 11 0
29SEP26 152.50 P 0.00 0.00 0.00 1.67 +0.31 37 0 158 0
29SEP26 155.00 P 2.26 2.28 2.26 2.01 +0.38 37 46 76 +45
29SEP26 157.50 P 0.00 0.00 0.00 2.38 +0.45 37 0 34 0
29SEP26 160.00 P 0.00 0.00 0.00 2.78 +0.48 37 0 108 0
29SEP26 162.50 P 0.00 0.00 0.00 3.28 +0.61 37 0 120 0
29SEP26 165.00 P 0.00 0.00 0.00 3.89 +0.75 37 0 127 0
29SEP26 167.50 P 4.57 4.57 4.57 4.37 +0.73 37 1 178 0
29SEP26 170.00 P 0.00 0.00 0.00 5.17 +0.90 37 0 780 0
29SEP26 172.50 P 5.52 5.52 5.52 5.84 +1.03 37 1 195 0
29SEP26 175.00 P 0.00 0.00 0.00 6.68 +1.17 37 0 89 0
29SEP26 177.50 P 0.00 0.00 0.00 7.52 +1.29 37 0 118 0
29SEP26 180.00 P 8.00 8.63 8.00 8.40 +1.41 37 2 856 +2
29SEP26 182.50 P 8.66 8.66 8.66 9.39 +1.61 37 15 68 +15
29SEP26 185.00 P 0.00 0.00 0.00 10.42 +1.82 37 0 64 0
29SEP26 187.50 P 0.00 0.00 0.00 11.51 +2.01 37 0 100 0
29SEP26 190.00 P 0.00 0.00 0.00 12.65 +2.04 37 0 88 0
29SEP26 192.50 P 0.00 0.00 0.00 13.89 +2.19 37 0 105 0
29SEP26 195.00 P 0.00 0.00 0.00 15.19 +2.36 37 0 105 0
29SEP26 197.50 P 0.00 0.00 0.00 16.54 +2.50 37 0 145 0
29SEP26 200.00 P 0.00 0.00 0.00 17.99 +2.61 37 0 651 0
29SEP26 205.00 P 0.00 0.00 0.00 21.07 +2.82 38 0 95 0
29SEP26 210.00 P 0.00 0.00 0.00 23.91 +2.61 37 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 27.41 +2.89 37 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 31.02 +3.02 37 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 35.19 +3.61 37 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 39.26 +2.75 38 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 43.56 +3.00 38 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 47.53 +3.43 38 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 52.43 +4.12 40 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 56.92 +4.14 40 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 61.58 +4.33 41 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 66.12 +4.27 41 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 70.85 +5.04 41 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 75.85 +5.33 43 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 80.32 +5.19 42 0 15 0
29SEP26 280.00 P 0.00 0.00 0.00 85.11 +4.25 42 0 15 0
29SEP26 285.00 P 0.00 0.00 0.00 89.91 +4.28 42 0 15 0
29SEP26 290.00 P 0.00 0.00 0.00 95.53 +5.10 49 0 6 0
30DEC26 147.50 P 0.00 0.00 0.00 3.31 +0.37 37 0 759 0
30DEC26 150.00 P 0.00 0.00 0.00 3.79 +0.47 37 0 15 0
30DEC26 152.50 P 0.00 0.00 0.00 4.30 +0.53 37 0 241 0
30DEC26 155.00 P 0.00 0.00 0.00 4.81 +0.53 37 0 83 0
30DEC26 157.50 P 0.00 0.00 0.00 5.39 +0.59 37 0 17 0
30DEC26 160.00 P 0.00 0.00 0.00 6.05 +0.73 37 0 129 0
30DEC26 162.50 P 0.00 0.00 0.00 6.72 +0.73 37 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 7.61 +0.96 37 0 125 0
30DEC26 167.50 P 0.00 0.00 0.00 8.46 +1.14 37 0 219 0
30DEC26 170.00 P 0.00 0.00 0.00 9.32 +1.01 37 0 47 0
30DEC26 172.50 P 0.00 0.00 0.00 10.19 +1.29 37 0 113 0
30DEC26 175.00 P 0.00 0.00 0.00 11.11 +1.18 37 0 112 0
30DEC26 177.50 P 0.00 0.00 0.00 12.16 +1.37 37 0 1 0
30DEC26 180.00 P 0.00 0.00 0.00 13.22 +1.46 37 0 20 0
30DEC26 182.50 P 0.00 0.00 0.00 14.28 +1.60 37 0 22 0
30DEC26 185.00 P 0.00 0.00 0.00 15.42 +1.67 37 0 46 0
30DEC26 187.50 P 0.00 0.00 0.00 16.68 +1.86 37 0 30 0
30DEC26 190.00 P 0.00 0.00 0.00 17.94 +1.99 38 0 36 0
30DEC26 192.50 P 0.00 0.00 0.00 19.18 +2.06 38 0 164 0
30DEC26 195.00 P 0.00 0.00 0.00 20.52 +2.17 38 0 153 0
30DEC26 197.50 P 0.00 0.00 0.00 21.90 +2.25 38 0 8 0
30DEC26 200.00 P 0.00 0.00 0.00 23.42 +2.44 38 0 592 0
30DEC26 205.00 P 25.94 25.94 25.94 26.42 +2.66 38 15 69 +15
30DEC26 210.00 P 0.00 0.00 0.00 29.66 +2.89 38 0 61 0
30DEC26 215.00 P 31.68 31.68 31.68 32.61 +2.63 37 15 91 +15
30DEC26 220.00 P 0.00 0.00 0.00 36.10 +2.88 38 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 39.63 +2.16 37 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 43.43 +2.97 38 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 47.32 +3.10 38 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 51.34 +3.22 38 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 55.43 +3.19 38 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 59.62 +2.62 38 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 63.90 +2.62 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 68.25 +3.49 38 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 72.67 +3.53 38 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 77.18 +3.62 38 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 81.70 +4.13 38 0 30 0
30MAR27 147.50 P 0.00 0.00 0.00 5.73 +0.68 37 0 39 0
30MAR27 150.00 P 0.00 0.00 0.00 6.32 +0.75 37 0 17 0
30MAR27 152.50 P 0.00 0.00 0.00 6.81 +0.71 37 0 13 0
30MAR27 155.00 P 0.00 0.00 0.00 7.71 +0.94 37 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 8.17 +0.72 37 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 8.89 +0.76 37 0 756 0
30MAR27 162.50 P 10.70 10.70 10.70 10.04 +1.22 37 6 6 +6
30MAR27 165.00 P 0.00 0.00 0.00 10.91 +1.00 37 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 11.79 +0.99 38 0 7 0
30MAR27 170.00 P 0.00 0.00 0.00 12.68 +1.00 38 0 22 0
30MAR27 172.50 P 0.00 0.00 0.00 13.73 +1.54 38 0 30 0
30MAR27 175.00 P 15.00 15.00 15.00 14.80 +1.30 38 4 16 0
30MAR27 177.50 P 0.00 0.00 0.00 15.88 +1.31 38 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 16.96 +1.32 38 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 18.08 +1.36 38 0 14 0
30MAR27 185.00 P 0.00 0.00 0.00 19.36 +1.55 38 0 2 0
30MAR27 187.50 P 0.00 0.00 0.00 20.63 +1.65 38 0 16 0
30MAR27 190.00 P 0.00 0.00 0.00 21.92 +1.66 38 0 31 0
30MAR27 192.50 P 0.00 0.00 0.00 23.20 +1.66 38 0 3 0
30MAR27 195.00 P 0.00 0.00 0.00 24.54 +1.81 38 0 34 0
30MAR27 197.50 P 0.00 0.00 0.00 26.02 +1.98 38 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 27.50 +2.11 38 0 21 0
30MAR27 205.00 P 0.00 0.00 0.00 30.49 +2.31 38 0 34 0
30MAR27 210.00 P 33.37 33.37 33.37 33.65 +2.51 38 15 30 +15
30MAR27 215.00 P 0.00 0.00 0.00 36.73 +2.45 38 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 40.15 +2.61 38 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 43.65 +2.73 38 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 47.21 +2.72 38 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 50.96 +2.80 38 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 54.92 +3.02 39 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 58.86 +3.03 39 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 13.49 +0.99 37 0 8 0
29JUN27 167.50 P 0.00 0.00 0.00 14.42 +1.03 37 0 6 0
29JUN27 170.00 P 0.00 0.00 0.00 15.50 +1.21 37 0 9 0
29JUN27 172.50 P 0.00 0.00 0.00 16.58 +1.28 37 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 17.67 +1.29 38 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 18.76 +1.30 38 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 19.87 +1.32 38 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 21.13 +1.48 38 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 22.41 +1.63 38 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 23.70 +1.64 38 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 25.00 +1.65 38 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 26.30 +1.66 38 0 1 0
29JUN27 195.00 P 0.00 0.00 0.00 27.65 +1.71 38 0 1 0
29JUN27 197.50 P 0.00 0.00 0.00 29.14 +1.90 38 0 4 0
29JUN27 200.00 P 0.00 0.00 0.00 30.64 +2.03 38 0 6 0
29JUN27 205.00 P 0.00 0.00 0.00 33.64 +2.05 38 0 2 0
29JUN27 210.00 P 0.00 0.00 0.00 36.69 +2.13 38 0 15 0
29JUN27 215.00 P 0.00 0.00 0.00 39.99 +2.43 38 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 43.40 +2.63 38 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 46.76 +2.70 38 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 50.48 +2.86 39 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 54.11 +2.84 39 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 57.85 +2.92 39 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 61.70 +3.17 39 0 0 0
TOTAL PUT 633 29,877 +325
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NWD - NEW WORLD DEV CO LTD CLOSING PRICE HK$ 7.47
29JUN26 3.60 C 0.00 0.00 0.00 3.87 -0.22 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 3.77 -0.22 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.67 -0.23 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.57 -0.22 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.47 -0.24 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.37 -0.22 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.27 -0.23 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.17 -0.24 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.07 -0.22 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.97 -0.22 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.87 -0.24 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.77 -0.22 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.67 -0.22 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.57 -0.23 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.48 -0.22 95 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.23 -0.22 84 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.98 -0.22 74 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.73 -0.23 64 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 1.48 -0.23 54 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 1.23 -0.22 45 0 40 0
29JUN26 6.50 C 1.04 1.04 1.04 0.98 -0.23 36 1 17 -1
29JUN26 6.75 C 0.00 0.00 0.00 0.77 -0.19 48 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 0.53 -0.19 38 0 103 0
29JUN26 7.25 C 0.00 0.00 0.00 0.35 -0.19 39 0 62 0
29JUN26 7.50 C 0.26 0.26 0.19 0.21 -0.15 39 23 861 -10
29JUN26 7.75 C 0.00 0.00 0.00 0.12 -0.10 40 0 23 0
29JUN26 8.00 C 0.00 0.00 0.00 0.06 -0.07 40 0 98 0
29JUN26 8.25 C 0.03 0.03 0.03 0.03 -0.04 41 180 165 +26
29JUN26 8.50 C 0.02 0.02 0.02 0.02 -0.02 45 75 132 -63
29JUN26 8.75 C 0.01 0.01 0.01 0.01 -0.01 46 33 131 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 534 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 59 0 82 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 65 0 262 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 70 0 123 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 76 0 340 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 86 0 225 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 96 0 660 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 105 0 404 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 114 0 522 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 122 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 129 0 26 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 137 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 144 0 75 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 150 0 75 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 157 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 163 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 169 0 440 0
30JUL26 5.00 C 0.00 0.00 0.00 2.49 -0.22 48 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.23 -0.23 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.98 -0.22 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.74 -0.25 26 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.53 -0.23 45 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.32 -0.20 47 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.11 -0.20 46 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.92 -0.19 46 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.74 -0.16 45 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.59 -0.16 44 0 0 0
30JUL26 7.50 C 0.48 0.48 0.48 0.46 -0.12 44 30 72 +30
30JUL26 7.75 C 0.00 0.00 0.00 0.36 -0.10 45 0 31 0
30JUL26 8.00 C 0.00 0.00 0.00 0.28 -0.08 45 0 50 0
30JUL26 8.25 C 0.00 0.00 0.00 0.21 -0.07 45 0 45 0
30JUL26 8.50 C 0.00 0.00 0.00 0.15 -0.06 45 0 229 0
30JUL26 8.75 C 0.00 0.00 0.00 0.11 -0.05 45 0 132 0
30JUL26 9.00 C 0.07 0.07 0.07 0.08 -0.04 45 10 137 -10
30JUL26 9.25 C 0.00 0.00 0.00 0.06 -0.03 46 0 31 0
30JUL26 9.50 C 0.00 0.00 0.00 0.05 -0.02 48 0 110 0
30JUL26 9.75 C 0.00 0.00 0.00 0.03 -0.02 46 0 115 0
30JUL26 10.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 87 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 126 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 107 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 57 0 187 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 61 0 97 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 66 0 90 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 78 0 10 0
28AUG26 5.00 C 0.00 0.00 0.00 2.53 -0.21 55 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.29 -0.22 52 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.08 -0.19 55 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.85 -0.20 52 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.65 -0.20 53 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.45 -0.19 52 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.26 -0.18 51 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.08 -0.18 49 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.91 -0.18 48 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.77 -0.16 48 0 122 0
28AUG26 7.50 C 0.66 0.66 0.66 0.65 -0.13 48 15 105 +15
28AUG26 7.75 C 0.00 0.00 0.00 0.55 -0.12 48 0 60 0
28AUG26 8.00 C 0.00 0.00 0.00 0.46 -0.11 49 0 60 0
28AUG26 8.25 C 0.35 0.35 0.35 0.38 -0.10 49 15 75 +15
28AUG26 8.50 C 0.30 0.30 0.30 0.32 -0.08 49 15 30 +15
28AUG26 8.75 C 0.00 0.00 0.00 0.26 -0.08 49 0 66 0
28AUG26 9.00 C 0.17 0.17 0.17 0.21 -0.07 49 15 75 +10
28AUG26 9.25 C 0.00 0.00 0.00 0.17 -0.06 49 0 75 0
28AUG26 9.50 C 0.00 0.00 0.00 0.14 -0.05 49 0 85 0
28AUG26 9.75 C 0.00 0.00 0.00 0.11 -0.05 49 0 20 0
28AUG26 10.00 C 0.00 0.00 0.00 0.09 -0.04 49 0 16 0
28AUG26 10.50 C 0.00 0.00 0.00 0.06 -0.02 50 0 58 0
28AUG26 11.00 C 0.00 0.00 0.00 0.04 -0.02 50 0 110 0
28AUG26 11.50 C 0.00 0.00 0.00 0.02 -0.02 49 0 5 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 12 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29SEP26 4.70 C 0.00 0.00 0.00 2.87 -0.18 60 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.77 -0.19 58 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.69 -0.18 59 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.59 -0.19 57 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 2.38 -0.18 58 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 2.17 -0.18 57 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.97 -0.18 56 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 1.79 -0.17 57 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.60 -0.17 55 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.41 -0.18 53 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 1.24 -0.17 52 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 1.09 -0.16 52 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 0.97 -0.13 52 0 16 0
29SEP26 7.50 C 0.00 0.00 0.00 0.85 -0.13 52 0 45 0
29SEP26 7.75 C 0.00 0.00 0.00 0.75 -0.12 52 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.66 -0.11 53 0 32 0
29SEP26 8.25 C 0.00 0.00 0.00 0.58 -0.10 53 0 17 0
29SEP26 8.50 C 0.00 0.00 0.00 0.50 -0.10 53 0 115 0
29SEP26 8.75 C 0.00 0.00 0.00 0.44 -0.08 53 0 160 0
29SEP26 9.00 C 0.00 0.00 0.00 0.38 -0.08 53 0 147 0
29SEP26 9.25 C 0.00 0.00 0.00 0.33 -0.07 53 0 125 0
29SEP26 9.50 C 0.00 0.00 0.00 0.28 -0.07 53 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.25 -0.06 54 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.21 -0.06 53 0 391 0
29SEP26 10.50 C 0.00 0.00 0.00 0.16 -0.04 54 0 98 0
29SEP26 11.00 C 0.00 0.00 0.00 0.11 -0.04 53 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 0.08 -0.03 53 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.06 -0.02 53 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.05 -0.01 55 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.03 -0.02 53 0 54 0
29SEP26 13.50 C 0.00 0.00 0.00 0.02 -0.01 52 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 57 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 206 0
30DEC26 4.80 C 0.00 0.00 0.00 2.90 -0.20 55 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.83 -0.19 56 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.75 -0.19 56 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 2.57 -0.18 57 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.39 -0.18 57 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.21 -0.18 56 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.05 -0.17 56 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.89 -0.17 56 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.75 -0.15 56 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.63 -0.12 57 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.51 -0.11 57 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.39 -0.11 57 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 1.29 -0.10 57 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 1.19 -0.10 57 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 1.10 -0.09 57 0 22 0
30DEC26 8.25 C 0.00 0.00 0.00 1.02 -0.08 58 0 43 0
30DEC26 8.50 C 0.00 0.00 0.00 0.94 -0.08 58 0 24 0
30DEC26 8.75 C 0.00 0.00 0.00 0.87 -0.07 58 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.80 -0.07 58 0 82 0
30DEC26 9.25 C 0.00 0.00 0.00 0.74 -0.06 58 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.68 -0.06 58 0 115 0
30DEC26 9.75 C 0.00 0.00 0.00 0.63 -0.05 58 0 111 0
30DEC26 10.00 C 0.00 0.00 0.00 0.58 -0.05 58 0 3,359 0
30DEC26 10.50 C 0.00 0.00 0.00 0.49 -0.04 58 0 2,528 0
30DEC26 11.00 C 0.00 0.00 0.00 0.42 -0.03 59 0 62 0
30DEC26 11.50 C 0.00 0.00 0.00 0.35 -0.03 58 0 229 0
30DEC26 12.00 C 0.00 0.00 0.00 0.30 -0.03 59 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.25 -0.03 58 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.22 -0.02 59 0 78 0
30DEC26 13.50 C 0.14 0.14 0.14 0.18 -0.02 58 1 52 0
30DEC26 14.00 C 0.00 0.00 0.00 0.16 -0.01 59 0 23 0
30DEC26 14.50 C 0.00 0.00 0.00 0.13 -0.01 58 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.11 -0.01 58 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.09 -0.02 58 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.08 -0.02 58 0 109 0
30MAR27 5.00 C 0.00 0.00 0.00 2.89 -0.19 55 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.72 -0.20 55 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.56 -0.18 55 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.40 -0.19 55 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.26 -0.17 56 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.13 -0.15 56 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.00 -0.14 56 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.88 -0.14 57 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.77 -0.13 57 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 1.67 -0.12 57 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.57 -0.12 57 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.47 -0.12 57 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.38 -0.12 57 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 1.30 -0.11 58 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.22 -0.11 58 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.15 -0.10 58 0 25 0
30MAR27 9.00 C 0.00 0.00 0.00 1.08 -0.10 58 0 7 0
30MAR27 9.25 C 0.00 0.00 0.00 1.01 -0.10 58 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.95 -0.09 58 0 32 0
30MAR27 9.75 C 0.72 0.72 0.72 0.90 -0.08 58 20 35 +20
30MAR27 10.00 C 0.67 0.67 0.67 0.84 -0.08 58 30 67 +30
30MAR27 10.50 C 0.00 0.00 0.00 0.74 -0.08 58 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.66 -0.07 58 0 134 0
30MAR27 11.50 C 0.00 0.00 0.00 0.58 -0.06 58 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.52 -0.05 59 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.46 -0.05 59 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.41 -0.04 59 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.36 -0.04 59 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.32 -0.04 59 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.28 -0.04 58 0 10 0
30MAR27 15.00 C 0.00 0.00 0.00 0.25 -0.03 59 0 11 0
30MAR27 15.50 C 0.00 0.00 0.00 0.23 -0.02 59 0 47 0
29JUN27 5.00 C 0.00 0.00 0.00 3.02 -0.17 54 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.86 -0.17 54 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.72 -0.15 55 0 2 0
29JUN27 5.75 C 0.00 0.00 0.00 2.58 -0.14 55 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.45 -0.14 56 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.32 -0.14 56 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.21 -0.12 56 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.09 -0.13 56 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.99 -0.11 57 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.88 -0.12 57 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.79 -0.11 57 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.70 -0.10 57 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.61 -0.10 57 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 1.53 -0.10 57 0 0 0
29JUN27 8.50 C 1.33 1.33 1.33 1.45 -0.09 57 1 1 +1
29JUN27 8.75 C 0.00 0.00 0.00 1.38 -0.09 57 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.31 -0.08 57 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.24 -0.08 57 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.18 -0.08 58 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.12 -0.08 58 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.07 -0.07 58 0 3 0
29JUN27 10.50 C 0.75 0.76 0.75 0.96 -0.07 58 48 77 +48
29JUN27 11.00 C 0.00 0.00 0.00 0.87 -0.06 58 0 45 0
TOTAL CALL 512 18,649 +126
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 180 0 2,545 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 174 0 356 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 168 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 0.00 157 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 0.00 125 0 164 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 120 0 26 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 115 0 84 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 111 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 106 0 190 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 94 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 83 0 605 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 73 0 500 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 63 0 399 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 743 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 43 0 434 0
29JUN26 6.75 P 0.05 0.05 0.05 0.03 +0.01 43 20 614 -20
29JUN26 7.00 P 0.10 0.10 0.10 0.07 +0.02 43 10 876 0
29JUN26 7.25 P 0.00 0.00 0.00 0.13 +0.03 40 0 233 0
29JUN26 7.50 P 0.00 0.00 0.00 0.25 +0.06 42 0 828 0
29JUN26 7.75 P 0.00 0.00 0.00 0.41 +0.11 43 0 454 0
29JUN26 8.00 P 0.00 0.00 0.00 0.59 +0.12 41 0 744 0
29JUN26 8.25 P 0.00 0.00 0.00 0.80 +0.13 39 0 404 0
29JUN26 8.50 P 0.00 0.00 0.00 1.04 +0.18 42 0 923 0
29JUN26 8.75 P 0.00 0.00 0.00 1.32 +0.23 64 0 296 0
29JUN26 9.00 P 0.00 0.00 0.00 1.58 +0.25 76 0 199 0
29JUN26 9.25 P 0.00 0.00 0.00 1.83 +0.25 84 0 65 0
29JUN26 9.50 P 0.00 0.00 0.00 2.07 +0.24 88 0 85 0
29JUN26 9.75 P 0.00 0.00 0.00 2.32 +0.24 94 0 41 0
29JUN26 10.00 P 0.00 0.00 0.00 2.57 +0.24 101 0 38 0
29JUN26 10.50 P 0.00 0.00 0.00 3.07 +0.24 114 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 3.57 +0.24 126 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 4.07 +0.24 136 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 4.57 +0.24 147 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 5.07 +0.24 157 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 5.57 +0.24 166 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.07 +0.24 175 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.57 +0.24 184 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.07 +0.24 191 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.57 +0.24 199 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.07 +0.24 206 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.57 +0.24 213 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
30JUL26 5.75 P 0.06 0.07 0.06 0.03 +0.01 49 81 215 +81
30JUL26 6.00 P 0.10 0.10 0.10 0.05 +0.01 48 15 237 +15
30JUL26 6.25 P 0.00 0.00 0.00 0.08 +0.02 48 0 342 0
30JUL26 6.50 P 0.00 0.00 0.00 0.12 +0.02 47 0 361 0
30JUL26 6.75 P 0.21 0.21 0.21 0.18 +0.03 46 2 160 +2
30JUL26 7.00 P 0.29 0.29 0.29 0.27 +0.05 47 30 725 0
30JUL26 7.25 P 0.36 0.39 0.36 0.37 +0.06 47 42 215 +7
30JUL26 7.50 P 0.50 0.50 0.50 0.50 +0.08 47 2 460 +2
30JUL26 7.75 P 0.00 0.00 0.00 0.65 +0.10 48 0 515 0
30JUL26 8.00 P 0.00 0.00 0.00 0.81 +0.11 48 0 414 0
30JUL26 8.25 P 0.00 0.00 0.00 0.97 +0.10 46 0 38 0
30JUL26 8.50 P 0.00 0.00 0.00 1.20 +0.18 50 0 27 0
30JUL26 8.75 P 0.00 0.00 0.00 1.41 +0.19 51 0 45 0
30JUL26 9.00 P 0.00 0.00 0.00 1.64 +0.19 54 0 17 0
30JUL26 9.25 P 0.00 0.00 0.00 1.87 +0.20 55 0 22 0
30JUL26 9.50 P 0.00 0.00 0.00 2.12 +0.23 60 0 57 0
30JUL26 9.75 P 0.00 0.00 0.00 2.36 +0.23 63 0 25 0
30JUL26 10.00 P 0.00 0.00 0.00 2.60 +0.24 64 0 20 0
30JUL26 10.50 P 0.00 0.00 0.00 3.09 +0.24 70 0 10 0
30JUL26 11.00 P 0.00 0.00 0.00 3.58 +0.25 74 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.07 +0.24 78 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.57 +0.24 84 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.07 +0.24 90 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 5.57 +0.24 95 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 6.07 +0.24 100 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 6.57 +0.24 105 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.02 0.00 50 0 10 0
28AUG26 5.25 P 0.00 0.00 0.00 0.04 +0.01 52 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.06 +0.01 51 0 100 0
28AUG26 5.75 P 0.00 0.00 0.00 0.09 +0.01 51 0 4 0
28AUG26 6.00 P 0.19 0.22 0.19 0.13 +0.01 50 90 130 +90
28AUG26 6.25 P 0.00 0.00 0.00 0.18 +0.02 50 0 85 0
28AUG26 6.50 P 0.00 0.00 0.00 0.25 +0.03 50 0 96 0
28AUG26 6.75 P 0.00 0.00 0.00 0.34 +0.04 51 0 75 0
28AUG26 7.00 P 0.00 0.00 0.00 0.44 +0.05 51 0 117 0
28AUG26 7.25 P 0.00 0.00 0.00 0.56 +0.06 51 0 50 0
28AUG26 7.50 P 0.00 0.00 0.00 0.69 +0.07 52 0 171 0
28AUG26 7.75 P 0.00 0.00 0.00 0.83 +0.08 51 0 66 0
28AUG26 8.00 P 0.00 0.00 0.00 1.00 +0.11 52 0 113 0
28AUG26 8.25 P 0.00 0.00 0.00 1.17 +0.10 53 0 68 0
28AUG26 8.50 P 0.00 0.00 0.00 1.35 +0.16 53 0 145 0
28AUG26 8.75 P 0.00 0.00 0.00 1.55 +0.17 53 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.75 +0.18 54 0 15 0
28AUG26 9.25 P 0.00 0.00 0.00 1.96 +0.19 54 0 25 0
28AUG26 9.50 P 0.00 0.00 0.00 2.18 +0.18 55 0 11 0
28AUG26 9.75 P 0.00 0.00 0.00 2.40 +0.18 55 0 5 0
28AUG26 10.00 P 0.00 0.00 0.00 2.64 +0.20 57 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.12 +0.22 61 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.61 +0.23 65 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.10 +0.24 69 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.59 +0.23 72 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.09 +0.24 76 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.58 +0.24 79 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 6.07 +0.24 80 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 6.57 +0.24 84 0 0 0
29SEP26 4.70 P 0.17 0.17 0.17 0.04 +0.01 54 1,052 1,172 +989
29SEP26 4.80 P 0.00 0.00 0.00 0.05 +0.01 55 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.06 +0.01 55 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.07 +0.01 55 0 1,404 0
29SEP26 5.25 P 0.21 0.22 0.21 0.10 +0.01 55 610 580 +564
29SEP26 5.50 P 0.00 0.00 0.00 0.14 +0.02 55 0 133 0
29SEP26 5.75 P 0.28 0.32 0.28 0.19 +0.02 55 42 154 -14
29SEP26 6.00 P 0.33 0.37 0.33 0.25 +0.03 55 45 274 +45
29SEP26 6.25 P 0.41 0.44 0.41 0.32 +0.03 55 102 369 +74
29SEP26 6.50 P 0.00 0.00 0.00 0.41 +0.04 55 0 300 0
29SEP26 6.75 P 0.55 0.55 0.55 0.51 +0.05 55 5 133 +5
29SEP26 7.00 P 0.00 0.00 0.00 0.62 +0.05 55 0 76 0
29SEP26 7.25 P 0.00 0.00 0.00 0.74 +0.06 55 0 36 0
29SEP26 7.50 P 0.00 0.00 0.00 0.88 +0.07 56 0 112 0
29SEP26 7.75 P 0.00 0.00 0.00 1.03 +0.08 56 0 92 0
29SEP26 8.00 P 0.00 0.00 0.00 1.19 +0.10 56 0 171 0
29SEP26 8.25 P 0.00 0.00 0.00 1.36 +0.10 57 0 90 0
29SEP26 8.50 P 0.00 0.00 0.00 1.53 +0.15 57 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 1.72 +0.16 57 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 1.90 +0.16 57 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 2.10 +0.17 57 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 2.31 +0.18 57 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.52 +0.19 58 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 2.73 +0.19 57 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.19 +0.21 59 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 3.66 +0.23 62 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 4.13 +0.23 63 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 4.62 +0.24 66 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 5.09 +0.23 66 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 5.59 +0.24 69 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 6.08 +0.24 71 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.57 +0.24 73 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.07 +0.24 76 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.57 +0.23 79 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.07 +0.24 82 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.57 +0.24 85 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.20 +0.02 60 0 212 0
30DEC26 4.90 P 0.00 0.00 0.00 0.22 +0.03 59 0 178 0
30DEC26 5.00 P 0.00 0.00 0.00 0.25 +0.04 60 0 64 0
30DEC26 5.25 P 0.00 0.00 0.00 0.31 +0.04 60 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.39 +0.05 60 0 69 0
30DEC26 5.75 P 0.00 0.00 0.00 0.46 +0.04 60 0 124 0
30DEC26 6.00 P 0.00 0.00 0.00 0.56 +0.06 60 0 225 0
30DEC26 6.25 P 0.00 0.00 0.00 0.66 +0.07 60 0 94 0
30DEC26 6.50 P 0.00 0.00 0.00 0.77 +0.08 60 0 137 0
30DEC26 6.75 P 0.00 0.00 0.00 0.89 +0.08 61 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 1.02 +0.09 61 0 108 0
30DEC26 7.25 P 0.00 0.00 0.00 1.15 +0.09 61 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 1.29 +0.09 61 0 3,020 0
30DEC26 7.75 P 0.00 0.00 0.00 1.45 +0.11 61 0 3,093 0
30DEC26 8.00 P 0.00 0.00 0.00 1.61 +0.12 61 0 78 0
30DEC26 8.25 P 0.00 0.00 0.00 1.77 +0.12 61 0 43 0
30DEC26 8.50 P 0.00 0.00 0.00 1.95 +0.13 62 0 37 0
30DEC26 8.75 P 0.00 0.00 0.00 2.12 +0.13 62 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 2.31 +0.14 63 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.50 +0.15 63 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 2.69 +0.15 63 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 2.88 +0.15 63 0 1,130 0
30DEC26 10.00 P 0.00 0.00 0.00 3.08 +0.16 63 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 3.49 +0.17 63 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 3.91 +0.17 63 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 4.35 +0.18 64 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 4.80 +0.19 65 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 5.26 +0.20 65 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 5.72 +0.20 66 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 6.20 +0.21 67 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.68 +0.23 68 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.15 +0.22 68 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.64 +0.24 70 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.12 +0.24 71 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.61 +0.24 72 0 0 0
30MAR27 5.00 P 0.54 0.54 0.54 0.39 +0.03 60 10 10 +10
30MAR27 5.25 P 0.00 0.00 0.00 0.47 +0.03 60 0 5 0
30MAR27 5.50 P 0.00 0.00 0.00 0.56 +0.04 60 0 120 0
30MAR27 5.75 P 0.00 0.00 0.00 0.66 +0.05 60 0 31 0
30MAR27 6.00 P 0.00 0.00 0.00 0.76 +0.05 60 0 128 0
30MAR27 6.25 P 0.00 0.00 0.00 0.87 +0.05 60 0 25 0
30MAR27 6.50 P 0.00 0.00 0.00 0.99 +0.05 60 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 1.12 +0.06 61 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 1.26 +0.07 61 0 35 0
30MAR27 7.25 P 0.00 0.00 0.00 1.40 +0.07 61 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.54 +0.07 61 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 1.70 +0.09 61 0 7 0
30MAR27 8.00 P 0.00 0.00 0.00 1.86 +0.09 61 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 2.02 +0.09 61 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 2.19 +0.10 62 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 2.37 +0.10 62 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 2.55 +0.10 62 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 2.73 +0.10 62 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 2.93 +0.12 63 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 3.13 +0.12 63 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.32 +0.12 63 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 3.73 +0.15 64 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 4.14 +0.16 64 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 4.55 +0.16 64 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 4.99 +0.18 64 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.42 +0.18 64 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.87 +0.19 65 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.33 +0.20 65 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.79 +0.21 66 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.27 +0.22 67 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.74 +0.22 67 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.21 +0.22 68 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.52 +0.04 60 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.60 +0.04 59 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.71 +0.06 60 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.81 +0.06 60 0 28 0
29JUN27 6.00 P 0.00 0.00 0.00 0.92 +0.06 60 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 1.04 +0.07 60 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.16 +0.06 60 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.30 +0.08 60 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.44 +0.08 60 0 13 0
29JUN27 7.25 P 0.00 0.00 0.00 1.58 +0.08 60 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.73 +0.09 61 0 10 0
29JUN27 7.75 P 0.00 0.00 0.00 1.89 +0.10 61 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.05 +0.10 61 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.22 +0.11 61 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.38 +0.10 61 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.57 +0.12 61 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 2.75 +0.12 62 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.93 +0.12 62 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.11 +0.12 62 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.31 +0.14 62 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.51 +0.14 62 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.90 +0.13 62 0 33 0
29JUN27 11.00 P 0.00 0.00 0.00 4.32 +0.15 63 0 27 0
TOTAL PUT 2,158 34,482 +1,850
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ORT - NEW ORIENTAL CLOSING PRICE HK$ 35.92
29JUN26 25.00 C 0.00 0.00 0.00 10.95 -1.10 72 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.95 -1.10 63 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.95 -1.10 54 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.95 -1.07 46 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.95 -1.07 37 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.95 -1.10 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 4.96 -1.10 34 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 3.98 -1.09 33 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 3.05 -1.05 34 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.19 -0.98 33 0 45 0
29JUN26 35.00 C 1.51 1.51 1.41 1.42 -0.91 32 15 142 +10
29JUN26 36.00 C 0.00 0.00 0.00 0.87 -0.72 32 0 105 0
29JUN26 37.00 C 0.00 0.00 0.00 0.49 -0.53 33 0 104 0
29JUN26 38.00 C 0.00 0.00 0.00 0.25 -0.37 33 0 133 0
29JUN26 39.00 C 0.00 0.00 0.00 0.11 -0.24 33 0 180 0
29JUN26 40.00 C 0.00 0.00 0.00 0.05 -0.12 34 0 168 0
29JUN26 41.00 C 0.00 0.00 0.00 0.02 -0.06 34 0 169 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 -0.03 35 0 169 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 128 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 45 0 93 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 49 0 73 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 53 0 132 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 57 0 140 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 61 0 209 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 65 0 48 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 69 0 108 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 77 0 44 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 86 0 42 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 93 0 81 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 108 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 10.02 -1.10 39 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 8.95 -1.20 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 7.96 -1.22 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 6.95 -1.30 0 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 6.17 -1.14 37 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 5.28 -1.02 37 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 4.45 -0.97 37 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 3.69 -0.90 37 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 3.00 -0.83 37 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 2.32 -0.82 35 0 45 0
30JUL26 36.00 C 0.00 0.00 0.00 1.82 -0.74 36 0 45 0
30JUL26 37.00 C 0.00 0.00 0.00 1.40 -0.58 36 0 25 0
30JUL26 38.00 C 0.00 0.00 0.00 1.05 -0.53 36 0 122 0
30JUL26 39.00 C 0.00 0.00 0.00 0.78 -0.45 36 0 45 0
30JUL26 40.00 C 0.00 0.00 0.00 0.57 -0.36 36 0 75 0
30JUL26 41.00 C 0.00 0.00 0.00 0.43 -0.26 37 0 30 0
30JUL26 42.00 C 0.00 0.00 0.00 0.30 -0.20 37 0 84 0
30JUL26 43.00 C 0.00 0.00 0.00 0.21 -0.15 37 0 81 0
30JUL26 44.00 C 0.00 0.00 0.00 0.14 -0.11 37 0 127 0
30JUL26 45.00 C 0.00 0.00 0.00 0.10 -0.08 37 0 113 0
30JUL26 46.00 C 0.00 0.00 0.00 0.07 -0.05 38 0 114 0
30JUL26 47.00 C 0.00 0.00 0.00 0.04 -0.04 37 0 30 0
30JUL26 48.00 C 0.00 0.00 0.00 0.03 -0.03 38 0 48 0
30JUL26 49.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 47 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 55 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 10.02 -1.27 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 9.06 -1.19 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 8.16 -1.24 33 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 7.25 -1.23 34 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 6.43 -1.15 36 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 5.68 -0.95 38 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 4.92 -0.90 38 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 4.22 -0.85 38 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 3.59 -0.78 38 0 0 0
28AUG26 35.00 C 2.93 2.93 2.93 2.93 -0.82 36 15 60 +15
28AUG26 36.00 C 0.00 0.00 0.00 2.44 -0.73 37 0 15 0
28AUG26 37.00 C 0.00 0.00 0.00 2.01 -0.65 37 0 27 0
28AUG26 38.00 C 0.00 0.00 0.00 1.65 -0.58 37 0 56 0
28AUG26 39.00 C 0.00 0.00 0.00 1.33 -0.51 37 0 45 0
28AUG26 40.00 C 0.00 0.00 0.00 1.09 -0.45 38 0 105 0
28AUG26 41.00 C 0.00 0.00 0.00 0.88 -0.37 38 0 120 0
28AUG26 42.00 C 0.00 0.00 0.00 0.71 -0.29 38 0 75 0
28AUG26 43.00 C 0.00 0.00 0.00 0.56 -0.24 38 0 44 0
28AUG26 44.00 C 0.00 0.00 0.00 0.41 -0.23 38 0 47 0
28AUG26 45.00 C 0.00 0.00 0.00 0.32 -0.18 38 0 90 0
28AUG26 46.00 C 0.00 0.00 0.00 0.26 -0.12 38 0 105 0
28AUG26 47.00 C 0.00 0.00 0.00 0.20 -0.10 38 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.15 -0.08 38 0 15 0
28AUG26 49.00 C 0.00 0.00 0.00 0.11 -0.07 38 0 15 0
28AUG26 50.00 C 0.00 0.00 0.00 0.09 -0.05 39 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.04 -0.03 38 0 90 0
28AUG26 55.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.08 -1.43 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.17 -1.41 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.30 -1.29 31 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.45 -1.26 33 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.68 -1.19 35 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.95 -1.09 36 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 5.43 -0.86 39 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 4.78 -0.81 39 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.18 -0.76 39 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.64 -0.70 39 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.15 -0.65 39 0 45 0
29SEP26 37.00 C 0.00 0.00 0.00 2.71 -0.59 39 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 2.32 -0.54 39 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.98 -0.48 39 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 1.68 -0.43 39 0 25 0
29SEP26 41.00 C 0.00 0.00 0.00 1.37 -0.39 39 0 69 0
29SEP26 42.00 C 0.00 0.00 0.00 1.15 -0.37 39 0 39 0
29SEP26 43.00 C 0.00 0.00 0.00 0.96 -0.35 39 0 81 0
29SEP26 44.00 C 0.00 0.00 0.00 0.80 -0.32 39 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.67 -0.27 39 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 0.55 -0.21 39 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.45 -0.18 39 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.39 -0.14 39 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 0.32 -0.12 39 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 0.26 -0.11 39 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 0.16 -0.07 40 0 25 0
29SEP26 55.00 C 0.00 0.00 0.00 0.09 -0.05 39 0 12 0
29SEP26 57.50 C 0.00 0.00 0.00 0.06 -0.02 40 0 7 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 17 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.51 -1.31 35 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.77 -1.21 38 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.01 -1.17 39 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.26 -1.14 39 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.55 -1.11 39 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.90 -1.06 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.31 -0.98 40 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.92 -0.80 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.40 -0.74 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.89 -0.72 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.44 -0.67 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.01 -0.63 42 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.59 -0.63 42 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.23 -0.70 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.84 -0.73 41 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.57 -0.65 41 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 2.30 -0.61 41 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 2.06 -0.42 41 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 1.91 -0.32 42 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 1.71 -0.31 42 0 42 0
30DEC26 46.00 C 0.00 0.00 0.00 1.54 -0.37 42 0 51 0
30DEC26 47.00 C 0.00 0.00 0.00 1.39 -0.31 42 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 1.24 -0.30 42 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 1.11 -0.27 42 0 67 0
30DEC26 50.00 C 0.00 0.00 0.00 1.00 -0.22 42 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.74 -0.19 42 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 0.55 -0.16 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.41 -0.12 42 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.30 -0.09 42 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.22 -0.08 42 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.17 -0.05 42 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.12 -0.04 42 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.09 -0.04 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.07 -0.02 42 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.25 -1.19 43 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.51 -1.16 42 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.74 -1.19 42 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.08 -1.14 42 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.41 -1.13 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.79 -1.09 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.20 -1.06 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.63 -1.03 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.11 -1.00 40 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.63 -0.95 40 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.17 -0.91 40 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 4.78 -0.84 40 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 4.53 -0.66 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.24 -0.55 42 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.95 -0.62 42 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 3.64 -0.59 42 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.35 -0.55 42 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.07 -0.53 42 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 2.83 -0.50 42 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 2.61 -0.46 42 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 2.40 -0.41 42 0 23 0
30MAR27 47.00 C 0.00 0.00 0.00 2.20 -0.41 42 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 2.00 -0.40 42 0 13 0
30MAR27 49.00 C 0.00 0.00 0.00 1.85 -0.35 42 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.70 -0.33 42 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.36 -0.29 42 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.08 -0.26 42 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.88 -0.19 42 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.69 -0.19 42 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.56 -0.14 42 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 11.91 -1.12 44 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.21 -1.11 44 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.54 -1.07 43 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.90 -1.05 43 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.28 -1.03 43 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.70 -0.99 42 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 8.13 -1.00 42 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 7.59 -0.98 42 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 7.09 -0.96 42 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 6.69 -0.88 42 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 6.24 -0.83 42 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 5.82 -0.79 42 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 5.40 -0.79 41 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.03 -0.77 41 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.72 -0.69 41 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 4.41 -0.66 41 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 4.11 -0.63 42 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 3.84 -0.61 42 0 0 0
29JUN27 44.00 C 3.58 3.58 3.58 3.60 -0.57 42 15 15 +15
29JUN27 45.00 C 0.00 0.00 0.00 3.46 -0.45 42 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 3.22 -0.44 42 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.02 -0.38 42 0 0 0
TOTAL CALL 45 5,416 +40
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 35 0 40 0
29JUN26 32.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 60 0
29JUN26 33.00 P 0.00 0.00 0.00 0.10 +0.05 34 0 125 0
29JUN26 34.00 P 0.00 0.00 0.00 0.24 +0.12 34 0 16 0
29JUN26 35.00 P 0.00 0.00 0.00 0.52 +0.24 34 0 36 0
29JUN26 36.00 P 0.00 0.00 0.00 0.97 +0.44 34 0 195 0
29JUN26 37.00 P 0.00 0.00 0.00 1.60 +0.62 36 0 233 0
29JUN26 38.00 P 0.00 0.00 0.00 2.30 +0.75 33 0 32 0
29JUN26 39.00 P 0.00 0.00 0.00 3.17 +0.89 33 0 138 0
29JUN26 40.00 P 0.00 0.00 0.00 4.11 +0.99 34 0 137 0
29JUN26 41.00 P 0.00 0.00 0.00 5.08 +1.05 0 0 126 0
29JUN26 42.00 P 0.00 0.00 0.00 6.08 +1.09 0 0 120 0
29JUN26 43.00 P 0.00 0.00 0.00 7.24 +1.26 68 0 30 -60
29JUN26 44.00 P 0.00 0.00 0.00 8.32 +1.34 81 0 105 0
29JUN26 45.00 P 0.00 0.00 0.00 9.33 +1.31 88 0 62 0
29JUN26 46.00 P 0.00 0.00 0.00 10.33 +1.31 95 0 30 0
29JUN26 47.00 P 0.00 0.00 0.00 11.32 +1.30 100 0 13 -7
29JUN26 48.00 P 0.00 0.00 0.00 12.33 +1.31 106 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 13.29 +1.27 108 0 13 0
29JUN26 50.00 P 0.00 0.00 0.00 14.28 +1.26 112 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 16.82 +1.30 129 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 19.32 +1.30 141 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 21.78 +1.26 147 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 24.28 +1.26 157 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 26.78 +1.26 167 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 29.24 +1.22 170 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 31.78 +1.26 185 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 34.28 +1.26 193 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 36.78 +1.26 201 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.08 +0.03 37 0 18 0
30JUL26 30.00 P 0.00 0.00 0.00 0.15 +0.05 37 0 50 0
30JUL26 31.00 P 0.00 0.00 0.00 0.27 +0.09 37 0 5 0
30JUL26 32.00 P 0.00 0.00 0.00 0.44 +0.14 37 0 74 0
30JUL26 33.00 P 0.00 0.00 0.00 0.68 +0.21 37 0 90 0
30JUL26 34.00 P 0.00 0.00 0.00 0.99 +0.27 37 0 45 0
30JUL26 35.00 P 0.00 0.00 0.00 1.40 +0.37 38 0 39 0
30JUL26 36.00 P 0.00 0.00 0.00 1.89 +0.46 38 0 104 0
30JUL26 37.00 P 0.00 0.00 0.00 2.48 +0.59 38 0 120 0
30JUL26 38.00 P 0.00 0.00 0.00 3.14 +0.70 39 0 120 0
30JUL26 39.00 P 0.00 0.00 0.00 3.77 +0.72 37 0 71 0
30JUL26 40.00 P 0.00 0.00 0.00 4.55 +0.79 37 0 124 0
30JUL26 41.00 P 0.00 0.00 0.00 5.39 +0.86 37 0 105 0
30JUL26 42.00 P 0.00 0.00 0.00 6.27 +0.91 37 0 140 0
30JUL26 43.00 P 0.00 0.00 0.00 7.34 +1.12 43 0 55 0
30JUL26 44.00 P 0.00 0.00 0.00 8.32 +1.12 46 0 94 0
30JUL26 45.00 P 0.00 0.00 0.00 9.33 +1.22 50 0 25 0
30JUL26 46.00 P 0.00 0.00 0.00 10.33 +1.29 54 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 11.32 +1.29 57 0 8 0
30JUL26 48.00 P 0.00 0.00 0.00 12.33 +1.31 61 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 13.30 +1.28 62 0 2 0
30JUL26 50.00 P 0.00 0.00 0.00 14.30 +1.28 65 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 16.82 +1.30 73 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 19.32 +1.30 80 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 21.87 +1.35 89 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 24.30 +1.28 91 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 26.87 +1.35 101 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.06 +0.02 38 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.10 +0.03 38 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.17 +0.05 38 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.27 +0.08 38 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.41 +0.11 38 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.60 +0.15 38 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.85 +0.21 38 0 4 0
28AUG26 33.00 P 0.00 0.00 0.00 1.16 +0.27 39 0 45 0
28AUG26 34.00 P 1.55 1.55 1.55 1.53 +0.32 39 15 143 +15
28AUG26 35.00 P 0.00 0.00 0.00 1.97 +0.42 39 0 49 0
28AUG26 36.00 P 0.00 0.00 0.00 2.48 +0.52 39 0 86 0
28AUG26 37.00 P 0.00 0.00 0.00 3.05 +0.61 39 0 128 0
28AUG26 38.00 P 0.00 0.00 0.00 3.70 +0.70 40 0 129 0
28AUG26 39.00 P 0.00 0.00 0.00 4.27 +0.66 38 0 165 0
28AUG26 40.00 P 0.00 0.00 0.00 5.00 +0.72 38 0 90 0
28AUG26 41.00 P 0.00 0.00 0.00 5.78 +0.79 38 0 45 0
28AUG26 42.00 P 0.00 0.00 0.00 6.80 +1.03 42 0 60 0
28AUG26 43.00 P 0.00 0.00 0.00 7.65 +1.08 43 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 8.54 +1.02 43 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 9.44 +1.05 44 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 10.39 +1.11 45 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 11.34 +1.17 46 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 12.33 +1.22 49 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 13.31 +1.27 50 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 14.30 +1.28 53 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 16.82 +1.30 59 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 19.32 +1.30 64 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 21.87 +1.35 71 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.17 +0.04 39 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.26 +0.06 39 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.39 +0.10 40 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.54 +0.12 40 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.75 +0.17 40 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 1.00 +0.21 40 0 16 0
29SEP26 32.00 P 0.00 0.00 0.00 1.30 +0.25 40 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.65 +0.30 40 0 25 0
29SEP26 34.00 P 2.05 2.10 2.05 2.07 +0.40 40 31 31 +7
29SEP26 35.00 P 0.00 0.00 0.00 2.46 +0.41 39 0 8 0
29SEP26 36.00 P 0.00 0.00 0.00 2.96 +0.45 39 0 35 0
29SEP26 37.00 P 0.00 0.00 0.00 3.52 +0.52 39 0 41 0
29SEP26 38.00 P 0.00 0.00 0.00 4.13 +0.57 39 0 10 0
29SEP26 39.00 P 0.00 0.00 0.00 4.92 +0.76 41 0 28 0
29SEP26 40.00 P 0.00 0.00 0.00 5.65 +0.85 42 0 11 0
29SEP26 41.00 P 0.00 0.00 0.00 6.41 +0.91 42 0 54 0
29SEP26 42.00 P 0.00 0.00 0.00 7.21 +0.99 43 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 8.04 +0.95 43 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 8.91 +1.01 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.80 +1.06 45 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 10.72 +1.15 46 0 22 0
29SEP26 47.00 P 0.00 0.00 0.00 11.63 +1.16 47 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 12.55 +1.19 47 0 19 0
29SEP26 49.00 P 0.00 0.00 0.00 13.49 +1.23 48 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 14.42 +1.24 49 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 16.82 +1.30 51 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 19.32 +1.30 55 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.95 +1.43 64 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.33 +1.31 64 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.87 +1.35 69 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 29.33 +1.31 72 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 31.78 +1.26 73 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 34.28 +1.26 77 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 36.78 +1.26 80 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.74 +0.11 42 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.95 +0.14 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.20 +0.17 42 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.48 +0.19 42 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.81 +0.28 43 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 2.10 +0.29 42 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 2.49 +0.36 42 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.87 +0.35 41 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.33 +0.40 41 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.79 +0.40 41 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 4.32 +0.45 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.17 +0.77 43 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 5.59 +0.49 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.25 +0.72 42 0 56 0
30DEC26 40.00 P 0.00 0.00 0.00 6.91 +0.75 42 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 7.64 +0.82 42 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 8.38 +0.84 42 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 9.23 +0.98 43 0 60 0
30DEC26 44.00 P 0.00 0.00 0.00 10.03 +0.99 43 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 10.84 +1.02 44 0 23 0
30DEC26 46.00 P 0.00 0.00 0.00 11.67 +1.06 44 0 17 0
30DEC26 47.00 P 0.00 0.00 0.00 12.52 +1.09 44 0 19 0
30DEC26 48.00 P 0.00 0.00 0.00 13.38 +1.11 45 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 14.18 +1.07 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 15.06 +1.09 44 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 17.40 +1.22 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.67 +1.21 46 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 22.10 +1.32 49 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.51 +1.36 51 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.95 +1.41 53 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 29.42 +1.40 55 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.91 +1.39 58 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 34.33 +1.31 59 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 36.82 +1.30 61 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.18 +0.12 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.45 +0.17 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.74 +0.17 42 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.08 +0.22 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.44 +0.26 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 2.84 +0.34 42 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 3.21 +0.35 42 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 3.63 +0.38 42 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 4.11 +0.43 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.77 +0.62 43 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 5.32 +0.49 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.91 +0.53 43 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 6.56 +0.65 43 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 7.01 +0.44 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.72 +0.77 42 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.42 +0.81 42 0 6 0
30MAR27 42.00 P 0.00 0.00 0.00 9.14 +0.85 42 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 9.89 +0.88 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.65 +0.91 42 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.43 +0.93 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.22 +0.96 43 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 13.02 +0.97 43 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 13.84 +1.00 43 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.67 +1.01 43 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.53 +1.05 43 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.63 +1.03 42 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.91 +1.12 43 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.25 +1.20 44 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.60 +1.24 45 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 27.00 +1.29 46 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.63 +0.19 42 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.93 +0.20 42 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 2.27 +0.24 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.64 +0.26 42 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 3.02 +0.27 42 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 3.44 +0.32 42 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 3.85 +0.34 42 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 4.29 +0.37 42 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 4.77 +0.42 42 0 11 0
29JUN27 35.00 P 5.34 5.34 5.34 5.32 +0.50 42 15 30 +15
29JUN27 36.00 P 0.00 0.00 0.00 5.83 +0.50 41 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.44 +0.58 42 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.99 +0.56 41 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.63 +0.61 41 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.29 +0.65 41 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.05 +0.75 42 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.75 +0.81 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.48 +0.81 42 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.20 +0.81 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.96 +0.84 42 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.73 +0.87 42 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.52 +0.89 42 0 0 0
TOTAL PUT 61 4,832 -30
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PAI - PING AN INSURANCE LTD CLOSING PRICE HK$ 56.35
18JUN26 41.00 C 0.00 0.00 0.00 15.36 -1.34 151 0 0 0
18JUN26 42.00 C 0.00 0.00 0.00 14.36 -1.34 140 0 0 0
18JUN26 43.00 C 0.00 0.00 0.00 13.36 -1.34 129 0 0 0
18JUN26 44.00 C 0.00 0.00 0.00 12.36 -1.34 118 0 0 0
18JUN26 45.00 C 0.00 0.00 0.00 11.36 -1.34 108 0 0 0
18JUN26 46.00 C 0.00 0.00 0.00 10.36 -1.34 98 0 0 0
18JUN26 47.00 C 0.00 0.00 0.00 9.36 -1.34 88 0 0 0
18JUN26 48.00 C 0.00 0.00 0.00 8.36 -1.34 78 0 0 0
18JUN26 49.00 C 0.00 0.00 0.00 7.36 -1.34 68 0 0 0
18JUN26 50.00 C 0.00 0.00 0.00 6.36 -1.34 59 0 0 0
18JUN26 52.50 C 4.49 4.49 3.41 3.86 -1.35 36 120 45 -64
18JUN26 55.00 C 1.51 1.51 1.10 1.44 -1.28 29 9 98 -4
18JUN26 57.50 C 0.56 0.56 0.12 0.18 -0.57 34 526 1,580 +290
18JUN26 60.00 C 0.00 0.00 0.00 0.08 -0.08 57 0 839 0
18JUN26 62.50 C 0.00 0.00 0.00 0.05 +0.01 78 0 122 0
18JUN26 65.00 C 0.00 0.00 0.00 0.04 +0.03 97 0 0 0
18JUN26 67.50 C 0.00 0.00 0.00 0.03 +0.02 113 0 0 0
18JUN26 70.00 C 0.00 0.00 0.00 0.02 +0.01 126 0 0 0
18JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
18JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
18JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
18JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
18JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
18JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
18JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
26JUN26 41.00 C 0.00 0.00 0.00 15.38 -1.56 0 0 0 0
26JUN26 42.00 C 0.00 0.00 0.00 14.38 -1.48 0 0 0 0
26JUN26 43.00 C 0.00 0.00 0.00 13.38 -1.49 0 0 0 0
26JUN26 44.00 C 0.00 0.00 0.00 12.38 -1.49 0 0 0 0
26JUN26 45.00 C 0.00 0.00 0.00 11.38 -1.50 0 0 0 0
26JUN26 46.00 C 0.00 0.00 0.00 10.39 -1.37 45 0 0 0
26JUN26 47.00 C 0.00 0.00 0.00 9.39 -1.48 40 0 0 0
26JUN26 48.00 C 0.00 0.00 0.00 8.39 -1.49 35 0 0 0
26JUN26 49.00 C 0.00 0.00 0.00 7.39 -1.37 30 0 0 0
26JUN26 50.00 C 0.00 0.00 0.00 6.40 -1.37 32 0 0 0
26JUN26 52.50 C 0.00 0.00 0.00 3.91 -1.43 22 0 0 0
26JUN26 55.00 C 0.00 0.00 0.00 1.82 -1.15 26 0 0 0
26JUN26 57.50 C 0.89 0.89 0.47 0.55 -0.67 26 236 265 +205
26JUN26 60.00 C 0.25 0.25 0.14 0.21 -0.19 33 63 65 +3
26JUN26 62.50 C 0.00 0.00 0.00 0.09 -0.04 38 0 72 0
26JUN26 65.00 C 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
26JUN26 67.50 C 0.00 0.00 0.00 0.03 +0.02 50 0 0 0
26JUN26 70.00 C 0.00 0.00 0.00 0.02 +0.01 56 0 0 0
26JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 26.38 -1.42 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 25.38 -1.42 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 24.38 -1.45 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 23.38 -1.45 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 22.38 -1.35 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 21.39 -1.41 88 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 20.39 -1.49 81 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 19.39 -1.49 75 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 18.39 -1.49 68 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 17.39 -1.62 59 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 16.39 -1.34 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 15.39 -1.55 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 14.39 -1.47 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 13.39 -1.48 0 0 30 0
29JUN26 44.00 C 0.00 0.00 0.00 12.39 -1.48 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 11.40 -1.48 44 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 10.40 -1.36 39 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 9.40 -1.63 34 0 9 0
29JUN26 48.00 C 0.00 0.00 0.00 8.40 -1.50 29 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 7.41 -1.35 32 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 6.42 -1.35 30 0 1,054 0
29JUN26 52.50 C 4.99 4.99 4.02 3.94 -1.40 21 120 3,154 0
29JUN26 55.00 C 2.39 2.39 1.63 1.89 -1.11 24 111 1,950 +80
29JUN26 57.50 C 1.01 1.01 0.48 0.60 -0.70 24 1,351 2,252 +403
29JUN26 60.00 C 0.34 0.34 0.16 0.23 -0.27 30 541 11,161 +69
29JUN26 62.50 C 0.07 0.08 0.07 0.10 -0.10 34 53 18,063 -50
29JUN26 65.00 C 0.00 0.00 0.00 0.05 -0.03 39 0 22,376 0
29JUN26 67.50 C 0.00 0.00 0.00 0.03 0.00 44 0 5,039 0
29JUN26 70.00 C 0.00 0.00 0.00 0.02 0.00 49 0 15,572 0
29JUN26 72.50 C 0.01 0.01 0.01 0.01 0.00 51 40 4,447 +20
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 9,250 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 63 0 8,219 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 69 0 4,530 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 74 0 4,424 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 79 0 5,340 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 84 0 3,034 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 89 0 952 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 93 0 733 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 98 0 298 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 102 0 270 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 106 0 1,794 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 110 0 262 0
30JUL26 30.00 C 0.00 0.00 0.00 26.45 -1.51 0 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 25.46 -1.51 59 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 24.46 -1.51 50 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 23.46 -1.53 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 22.47 -1.51 50 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 21.39 -1.60 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 20.39 -1.60 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 19.48 -1.52 42 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 18.48 -1.53 34 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 17.39 -1.62 0 0 30 0
30JUL26 40.00 C 0.00 0.00 0.00 16.39 -1.63 0 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 15.39 -1.64 0 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 14.39 -1.64 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 13.50 -1.53 28 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 12.41 -1.63 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 11.68 -1.38 41 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 10.50 -1.47 0 0 30 0
30JUL26 47.00 C 0.00 0.00 0.00 9.59 -1.51 29 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 8.58 -1.60 26 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 7.64 -1.34 26 0 1 0
30JUL26 50.00 C 0.00 0.00 0.00 6.71 -1.24 25 0 31 0
30JUL26 52.50 C 5.47 5.47 4.35 4.50 -1.29 24 330 1,802 +150
30JUL26 55.00 C 3.53 3.53 2.44 2.75 -0.98 24 1,463 1,506 +869
30JUL26 57.50 C 1.71 1.72 1.41 1.52 -0.77 24 60 1,720 -20
30JUL26 60.00 C 1.12 1.12 0.72 0.80 -0.52 25 303 8,966 -218
30JUL26 62.50 C 0.46 0.46 0.37 0.41 -0.32 27 478 9,875 +2
30JUL26 65.00 C 0.24 0.25 0.22 0.22 -0.19 28 45 4,950 -1
30JUL26 67.50 C 0.18 0.18 0.14 0.11 -0.13 29 85 2,752 0
30JUL26 70.00 C 0.11 0.11 0.09 0.06 -0.08 31 8 2,692 +5
30JUL26 72.50 C 0.00 0.00 0.00 0.04 -0.04 33 0 1,659 0
30JUL26 75.00 C 0.00 0.00 0.00 0.02 -0.03 33 0 918 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 -0.02 34 0 647 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 474 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 40 0 67 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 43 0 256 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 48 0 102 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 50 0 69 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 53 0 491 0
28AUG26 30.00 C 0.00 0.00 0.00 26.52 -1.45 41 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 25.46 -1.52 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 24.46 -1.53 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 23.46 -1.58 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 22.47 -1.53 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 21.39 -1.61 0 0 30 0
28AUG26 36.00 C 0.00 0.00 0.00 20.39 -1.62 0 0 30 0
28AUG26 37.00 C 0.00 0.00 0.00 19.48 -1.56 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 18.48 -1.57 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 17.41 -1.63 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 16.44 -1.63 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 15.45 -1.62 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 14.44 -1.67 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 13.59 -1.54 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 12.62 -1.49 24 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 11.68 -1.44 27 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 10.66 -1.71 23 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 9.79 -1.47 27 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 8.87 -1.43 27 0 173 0
28AUG26 49.00 C 0.00 0.00 0.00 7.98 -1.30 27 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 7.12 -1.27 26 0 0 0
28AUG26 52.50 C 6.00 6.00 4.70 5.08 -1.24 25 1,216 1,330 +970
28AUG26 55.00 C 3.94 3.94 3.15 3.43 -1.09 25 400 889 +400
28AUG26 57.50 C 2.14 2.20 2.03 2.12 -0.96 24 460 1,372 +391
28AUG26 60.00 C 1.83 1.83 1.25 1.42 -0.55 26 100 2,366 +69
28AUG26 62.50 C 1.18 1.18 0.82 0.88 -0.42 27 188 1,873 +60
28AUG26 65.00 C 0.76 0.76 0.53 0.57 -0.23 28 219 5,654 -27
28AUG26 67.50 C 0.45 0.45 0.42 0.38 -0.10 30 116 765 -56
28AUG26 70.00 C 0.25 0.25 0.25 0.25 -0.03 31 10 1,249 0
28AUG26 72.50 C 0.24 0.24 0.24 0.18 +0.02 32 30 916 -16
28AUG26 75.00 C 0.00 0.00 0.00 0.13 +0.04 34 0 411 0
28AUG26 77.50 C 0.00 0.00 0.00 0.10 +0.04 35 0 270 0
28AUG26 80.00 C 0.00 0.00 0.00 0.07 +0.04 36 0 194 0
28AUG26 82.50 C 0.00 0.00 0.00 0.06 +0.04 38 0 67 0
28AUG26 85.00 C 0.00 0.00 0.00 0.04 +0.03 38 0 64 0
28AUG26 87.50 C 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 39 0 27 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 26.52 -1.61 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 25.46 -1.58 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 24.46 -1.64 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 23.46 -1.60 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 22.47 -1.60 0 0 30 0
29SEP26 35.00 C 0.00 0.00 0.00 21.43 -1.63 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 20.44 -1.61 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 19.48 -1.66 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 18.51 -1.59 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 17.46 -1.87 0 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 16.55 -1.56 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 15.68 -1.41 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.72 -1.42 33 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.75 -1.42 32 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.64 -1.57 16 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.68 -1.57 22 0 152 0
29SEP26 46.00 C 0.00 0.00 0.00 10.75 -1.62 24 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 9.83 -1.53 25 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.97 -1.55 26 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 8.11 -1.33 26 0 0 0
29SEP26 50.00 C 6.94 7.27 6.90 7.12 -1.46 23 340 348 +340
29SEP26 52.50 C 6.31 6.31 5.11 5.40 -1.19 26 1,090 2,085 +1,006
29SEP26 55.00 C 4.50 4.50 3.63 3.86 -1.02 26 340 2,711 -120
29SEP26 57.50 C 2.56 2.56 2.56 2.68 -0.80 27 2 3,839 -2
29SEP26 60.00 C 2.27 2.27 1.72 1.82 -0.63 27 2,885 14,060 +2,341
29SEP26 62.50 C 1.38 1.38 1.23 1.22 -0.46 28 180 6,730 -83
29SEP26 65.00 C 0.89 0.89 0.89 0.81 -0.32 28 104 13,212 0
29SEP26 67.50 C 0.65 0.65 0.60 0.54 -0.22 29 198 9,351 +28
29SEP26 70.00 C 0.45 0.45 0.45 0.36 -0.14 29 44 8,649 +30
29SEP26 72.50 C 0.34 0.34 0.34 0.24 -0.09 30 2 5,218 -2
29SEP26 75.00 C 0.00 0.00 0.00 0.16 -0.06 31 0 4,387 0
29SEP26 77.50 C 0.00 0.00 0.00 0.11 -0.04 31 0 2,394 0
29SEP26 80.00 C 0.00 0.00 0.00 0.08 -0.02 32 0 2,880 0
29SEP26 82.50 C 0.00 0.00 0.00 0.06 -0.01 33 0 857 0
29SEP26 85.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 1,195 0
29SEP26 87.50 C 0.00 0.00 0.00 0.03 0.00 34 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.02 0.00 34 0 488 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1,243 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 35 0 209 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 37 0 383 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 38 0 471 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 40 0 875 0
30DEC26 30.00 C 0.00 0.00 0.00 26.52 -1.61 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 25.46 -1.65 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 24.46 -1.65 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 23.46 -1.62 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 22.47 -1.62 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 21.43 -1.66 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 20.44 -1.67 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 19.48 -1.66 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 18.60 -1.53 23 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 17.62 -1.71 26 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 16.58 -1.58 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 15.68 -1.69 27 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 14.74 -1.52 27 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.80 -1.53 27 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.91 -1.51 28 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 12.04 -1.49 28 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 11.19 -1.56 28 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 10.36 -1.44 28 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.58 -1.53 28 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.78 -1.49 28 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 8.07 -1.46 28 0 3 0
30DEC26 52.50 C 6.25 6.25 6.19 6.45 -1.09 28 150 343 +137
30DEC26 55.00 C 4.96 5.05 4.88 5.12 -0.97 28 204 1,266 +83
30DEC26 57.50 C 4.42 4.42 4.01 3.98 -0.84 28 31 6,621 0
30DEC26 60.00 C 3.38 3.38 2.97 3.07 -0.70 28 404 10,328 +62
30DEC26 62.50 C 2.47 2.47 2.35 2.35 -0.57 28 190 9,639 -160
30DEC26 65.00 C 2.00 2.00 1.92 1.79 -0.45 28 79 7,438 +53
30DEC26 67.50 C 1.77 1.77 1.41 1.36 -0.33 29 33 9,977 -28
30DEC26 70.00 C 1.17 1.17 1.11 1.03 -0.24 29 83 3,769 +66
30DEC26 72.50 C 1.02 1.02 0.98 0.77 -0.19 29 7 3,138 -2
30DEC26 75.00 C 0.75 0.76 0.75 0.57 -0.15 29 112 4,563 0
30DEC26 77.50 C 0.00 0.00 0.00 0.43 -0.10 29 0 2,159 0
30DEC26 80.00 C 0.57 0.57 0.52 0.33 -0.06 30 55 1,134 +47
30DEC26 82.50 C 0.00 0.00 0.00 0.24 -0.05 30 0 680 0
30DEC26 85.00 C 0.00 0.00 0.00 0.19 -0.02 30 0 592 0
30DEC26 87.50 C 0.00 0.00 0.00 0.14 -0.01 30 0 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.11 -0.01 31 0 294 0
30DEC26 92.50 C 0.00 0.00 0.00 0.08 0.00 31 0 513 0
30DEC26 95.00 C 0.00 0.00 0.00 0.06 0.00 31 0 409 0
30DEC26 97.50 C 0.00 0.00 0.00 0.05 0.00 31 0 526 0
30DEC26 100.00 C 0.00 0.00 0.00 0.04 0.00 32 0 406 0
30DEC26 102.50 C 0.00 0.00 0.00 0.03 0.00 32 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 26.52 -1.61 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 25.46 -1.65 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 24.46 -1.65 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 23.46 -1.62 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 22.47 -1.68 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 21.49 -1.62 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 20.55 -1.60 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 19.63 -1.66 28 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 18.73 -1.56 30 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 17.81 -1.54 30 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 16.92 -1.57 31 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 16.05 -1.71 31 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 15.19 -1.65 31 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 14.36 -1.49 31 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 13.63 -1.38 31 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 12.78 -1.44 30 0 9 0
30MAR27 46.00 C 0.00 0.00 0.00 12.01 -1.37 30 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 11.24 -1.37 30 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.51 -1.33 29 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 9.82 -1.29 29 0 3 0
30MAR27 50.00 C 0.00 0.00 0.00 8.98 -1.43 28 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 7.58 -0.95 29 0 331 0
30MAR27 55.00 C 6.11 6.11 6.11 6.32 -0.99 29 20 111 +20
30MAR27 57.50 C 5.05 5.16 4.98 5.18 -0.87 28 1,600 1,706 +1,570
30MAR27 60.00 C 4.08 4.08 4.08 4.25 -0.68 28 7 18,536 -7
30MAR27 62.50 C 3.35 3.39 3.33 3.47 -0.57 29 53 234 +42
30MAR27 65.00 C 2.74 2.79 2.74 2.81 -0.52 29 38 2,623 0
30MAR27 67.50 C 2.29 2.32 2.27 2.26 -0.47 29 85 304 +45
30MAR27 70.00 C 2.28 2.28 1.90 1.84 -0.37 29 237 2,520 +236
30MAR27 72.50 C 1.60 1.60 1.60 1.48 -0.32 29 3 4,076 -3
30MAR27 75.00 C 1.37 1.37 1.37 1.19 -0.28 29 5 1,757 +3
30MAR27 77.50 C 0.00 0.00 0.00 0.96 -0.22 29 0 3,101 0
30MAR27 80.00 C 0.00 0.00 0.00 0.76 -0.21 30 0 1,266 0
30MAR27 82.50 C 0.00 0.00 0.00 0.63 -0.15 30 0 2,139 0
30MAR27 85.00 C 0.83 0.83 0.83 0.50 -0.14 30 170 632 +170
30MAR27 87.50 C 0.00 0.00 0.00 0.41 -0.10 30 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.32 -0.11 30 0 638 0
30MAR27 92.50 C 0.00 0.00 0.00 0.27 -0.07 30 0 72 0
30MAR27 95.00 C 0.00 0.00 0.00 0.22 -0.06 31 0 175 0
30MAR27 97.50 C 0.00 0.00 0.00 0.18 -0.05 31 0 375 0
29JUN27 41.00 C 0.00 0.00 0.00 16.48 -1.63 30 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 15.66 -1.54 30 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 14.85 -1.52 30 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 14.05 -1.50 29 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 13.29 -1.46 29 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 12.54 -1.40 29 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 11.78 -1.41 28 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 11.11 -1.26 28 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 10.45 -1.24 28 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 10.08 -1.21 29 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 8.41 -1.11 28 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 7.19 -0.91 28 0 14 0
29JUN27 57.50 C 0.00 0.00 0.00 6.14 -0.82 28 0 22 0
29JUN27 60.00 C 0.00 0.00 0.00 5.28 -0.65 29 0 12 0
29JUN27 62.50 C 0.00 0.00 0.00 4.50 -0.62 29 0 43 0
29JUN27 65.00 C 0.00 0.00 0.00 3.89 -0.49 29 0 333 0
29JUN27 67.50 C 0.00 0.00 0.00 3.33 -0.42 30 0 205 0
29JUN27 70.00 C 2.57 2.57 2.57 2.86 -0.36 30 7 168 +7
29JUN27 72.50 C 0.00 0.00 0.00 2.47 -0.27 30 0 40 0
29JUN27 75.00 C 0.00 0.00 0.00 2.13 -0.23 31 0 42 0
29JUN27 77.50 C 1.61 1.61 1.61 1.84 -0.19 31 3 14 +3
29JUN27 80.00 C 1.48 1.48 1.48 1.60 -0.17 31 10 17 +10
29JUN27 82.50 C 1.44 1.44 1.44 1.38 -0.17 32 1 12 +1
29JUN27 85.00 C 0.00 0.00 0.00 1.22 -0.14 32 0 247 0
29JUN27 87.50 C 1.01 1.01 1.01 1.06 -0.11 32 3 217 +3
29JUN27 90.00 C 0.00 0.00 0.00 0.93 -0.04 33 0 70 0
TOTAL CALL 17,456 373,149 +9,426
18JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
18JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
18JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
18JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
18JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
18JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
18JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
18JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
18JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
18JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 8 0
18JUN26 55.00 P 0.06 0.24 0.06 0.13 +0.08 34 85 514 +5
18JUN26 57.50 P 0.69 1.52 0.69 1.37 +0.79 38 70 686 +3
18JUN26 60.00 P 2.78 3.65 2.78 3.74 +1.29 60 70 114 -30
18JUN26 62.50 P 0.00 0.00 0.00 6.25 +1.42 90 0 112 0
18JUN26 65.00 P 0.00 0.00 0.00 8.75 +1.42 116 0 0 0
18JUN26 67.50 P 0.00 0.00 0.00 11.25 +1.42 140 0 0 0
18JUN26 70.00 P 0.00 0.00 0.00 13.75 +1.42 163 0 0 0
18JUN26 72.50 P 0.00 0.00 0.00 16.25 +1.42 183 0 0 0
18JUN26 75.00 P 0.00 0.00 0.00 18.75 +1.42 203 0 0 0
18JUN26 77.50 P 0.00 0.00 0.00 21.25 +1.42 222 0 0 0
18JUN26 80.00 P 0.00 0.00 0.00 23.75 +1.42 240 0 0 0
18JUN26 82.50 P 0.00 0.00 0.00 26.25 +1.43 258 0 0 0
18JUN26 85.00 P 0.00 0.00 0.00 28.75 +1.43 274 0 0 0
18JUN26 87.50 P 0.00 0.00 0.00 31.25 +1.43 289 0 0 0
26JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26JUN26 49.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
26JUN26 50.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
26JUN26 52.50 P 0.00 0.00 0.00 0.09 0.00 30 0 0 0
26JUN26 55.00 P 0.30 0.61 0.30 0.48 +0.17 27 84 68 +22
26JUN26 57.50 P 1.08 1.20 1.08 1.73 +0.75 28 61 61 +49
26JUN26 60.00 P 2.90 2.90 2.90 3.84 +1.15 34 40 40 +40
26JUN26 62.50 P 0.00 0.00 0.00 6.25 +1.31 42 0 12 0
26JUN26 65.00 P 0.00 0.00 0.00 8.75 +1.42 54 0 0 0
26JUN26 67.50 P 0.00 0.00 0.00 11.40 +1.57 77 0 0 0
26JUN26 70.00 P 0.00 0.00 0.00 13.90 +1.57 88 0 0 0
26JUN26 72.50 P 0.00 0.00 0.00 16.39 +1.56 98 0 0 0
26JUN26 75.00 P 0.00 0.00 0.00 18.88 +1.55 108 0 0 0
26JUN26 77.50 P 0.00 0.00 0.00 21.39 +1.56 118 0 0 0
26JUN26 80.00 P 0.00 0.00 0.00 23.88 +1.55 125 0 0 0
26JUN26 82.50 P 0.00 0.00 0.00 26.39 +1.57 135 0 0 0
26JUN26 85.00 P 0.00 0.00 0.00 28.88 +1.56 142 0 0 0
26JUN26 87.50 P 0.00 0.00 0.00 31.39 +1.57 151 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 118 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 90 0 1,737 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 85 0 435 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 80 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 75 0 523 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 71 0 529 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,364 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 61 0 3,084 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3,646 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4,970 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4,927 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 24,739 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 3,227 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3,362 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 2,142 0
29JUN26 50.00 P 0.04 0.04 0.04 0.02 -0.01 30 20 28,993 0
29JUN26 52.50 P 0.10 0.15 0.10 0.12 +0.03 28 689 8,944 +396
29JUN26 55.00 P 0.33 0.69 0.33 0.54 +0.21 26 3,852 19,032 +725
29JUN26 57.50 P 1.10 2.00 1.10 1.77 +0.71 26 163 15,822 -15
29JUN26 60.00 P 4.00 4.00 3.70 3.85 +1.00 30 151 17,221 -30
29JUN26 62.50 P 6.30 6.52 6.30 6.40 +1.46 45 528 10,824 -488
29JUN26 65.00 P 8.81 8.81 8.81 8.75 +1.40 48 5 7,598 -4,853
29JUN26 67.50 P 0.00 0.00 0.00 11.40 +1.57 68 0 380 0
29JUN26 70.00 P 0.00 0.00 0.00 13.90 +1.57 78 0 256 -151
29JUN26 72.50 P 0.00 0.00 0.00 16.39 +1.56 87 0 292 0
29JUN26 75.00 P 0.00 0.00 0.00 18.88 +1.55 95 0 30 0
29JUN26 77.50 P 0.00 0.00 0.00 21.39 +1.56 104 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 23.88 +1.55 111 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 26.39 +1.56 119 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 28.88 +1.56 126 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 31.39 +1.57 133 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 33.81 +1.51 132 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 36.33 +1.53 140 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 38.83 +1.50 146 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 41.49 +1.69 168 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 43.80 +1.47 154 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 46.30 +1.50 160 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 67 0 340 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 28 0 437 0
30JUL26 45.00 P 0.00 0.00 0.00 0.02 0.00 29 0 850 0
30JUL26 46.00 P 0.00 0.00 0.00 0.03 0.00 28 0 1,303 0
30JUL26 47.00 P 0.00 0.00 0.00 0.04 0.00 26 0 2,065 0
30JUL26 48.00 P 0.00 0.00 0.00 0.07 0.00 26 0 1,040 0
30JUL26 49.00 P 0.18 0.18 0.18 0.12 +0.01 26 56 900 -45
30JUL26 50.00 P 0.20 0.27 0.20 0.20 +0.03 26 89 1,212 +19
30JUL26 52.50 P 0.48 0.63 0.48 0.55 +0.14 25 462 3,065 +446
30JUL26 55.00 P 0.94 1.45 0.94 1.29 +0.35 25 1,243 10,354 +246
30JUL26 57.50 P 1.85 2.78 1.85 2.54 +0.66 25 138 11,085 +101
30JUL26 60.00 P 3.62 4.49 3.62 4.31 +0.80 26 343 8,358 +129
30JUL26 62.50 P 0.00 0.00 0.00 6.48 +1.17 28 0 1,154 0
30JUL26 65.00 P 0.00 0.00 0.00 8.75 +1.18 28 0 3,027 0
30JUL26 67.50 P 0.00 0.00 0.00 11.40 +1.50 39 0 34 -4,493
30JUL26 70.00 P 0.00 0.00 0.00 13.90 +1.57 45 0 563 0
30JUL26 72.50 P 0.00 0.00 0.00 16.39 +1.56 50 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 18.88 +1.55 54 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 21.39 +1.56 60 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 23.88 +1.55 64 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 26.39 +1.56 69 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 28.89 +1.57 73 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 31.39 +1.57 77 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 33.89 +1.59 80 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 36.33 +1.53 81 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 38.89 +1.56 88 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
28AUG26 42.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28AUG26 44.00 P 0.11 0.11 0.11 0.05 0.00 28 5 38 +5
28AUG26 45.00 P 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
28AUG26 46.00 P 0.17 0.17 0.17 0.12 +0.01 27 20 224 +20
28AUG26 47.00 P 0.00 0.00 0.00 0.18 +0.03 27 0 522 0
28AUG26 48.00 P 0.31 0.31 0.31 0.26 +0.04 27 20 839 +20
28AUG26 49.00 P 0.40 0.40 0.39 0.36 +0.05 27 65 1,124 +65
28AUG26 50.00 P 0.43 0.55 0.43 0.50 +0.10 27 315 2,004 +161
28AUG26 52.50 P 1.04 1.09 1.04 0.98 +0.17 26 112 3,957 +57
28AUG26 55.00 P 1.61 1.99 1.61 1.89 +0.42 26 514 13,578 +400
28AUG26 57.50 P 2.67 3.30 2.67 3.11 +0.61 26 120 4,895 0
28AUG26 60.00 P 4.80 4.97 4.80 4.83 +0.85 27 31 2,583 +31
28AUG26 62.50 P 0.00 0.00 0.00 6.79 +1.03 27 0 1,802 0
28AUG26 65.00 P 9.00 9.03 9.00 9.00 +1.19 29 51 2,110 -37
28AUG26 67.50 P 0.00 0.00 0.00 11.40 +1.50 32 0 209 0
28AUG26 70.00 P 0.00 0.00 0.00 13.90 +1.53 36 0 260 0
28AUG26 72.50 P 0.00 0.00 0.00 16.40 +1.57 41 0 30 0
28AUG26 75.00 P 0.00 0.00 0.00 18.90 +1.57 45 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 21.40 +1.57 49 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 23.92 +1.59 53 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 26.42 +1.59 56 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 28.92 +1.60 60 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 31.41 +1.59 63 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 33.91 +1.61 66 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 36.40 +1.60 68 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 38.92 +1.59 72 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 3,057 0
29SEP26 40.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 1,513 0
29SEP26 41.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 1,375 0
29SEP26 42.00 P 0.00 0.00 0.00 0.06 -0.03 26 0 1,754 0
29SEP26 43.00 P 0.00 0.00 0.00 0.10 -0.02 26 0 2,099 0
29SEP26 44.00 P 0.00 0.00 0.00 0.14 -0.03 26 0 1,065 0
29SEP26 45.00 P 0.32 0.32 0.32 0.21 -0.02 26 10 5,437 +10
29SEP26 46.00 P 0.44 0.44 0.44 0.31 -0.01 26 20 1,439 0
29SEP26 47.00 P 0.54 0.54 0.54 0.43 +0.01 26 20 1,537 +20
29SEP26 48.00 P 0.68 0.68 0.64 0.58 +0.05 26 172 2,629 +170
29SEP26 49.00 P 0.84 0.84 0.81 0.77 +0.10 26 43 3,901 +20
29SEP26 50.00 P 0.94 1.03 0.94 1.01 +0.16 26 44 31,507 0
29SEP26 52.50 P 1.44 1.73 1.44 1.72 +0.25 26 1,274 10,930 +1,194
29SEP26 55.00 P 2.82 2.85 2.80 2.83 +0.50 26 590 18,017 +60
29SEP26 57.50 P 3.66 4.43 3.63 4.17 +0.64 25 452 12,700 +291
29SEP26 60.00 P 5.26 5.93 5.23 5.93 +0.79 26 56 14,493 +15
29SEP26 62.50 P 0.00 0.00 0.00 7.95 +1.08 27 0 12,515 0
29SEP26 65.00 P 0.00 0.00 0.00 10.09 +1.08 28 0 13,652 0
29SEP26 67.50 P 0.00 0.00 0.00 12.29 +1.39 28 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 14.74 +1.53 31 0 5,788 0
29SEP26 72.50 P 0.00 0.00 0.00 17.12 +1.59 32 0 1,103 0
29SEP26 75.00 P 0.00 0.00 0.00 19.44 +1.63 30 0 617 0
29SEP26 77.50 P 0.00 0.00 0.00 21.95 +1.70 33 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 24.30 +1.65 25 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 26.77 +1.65 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 29.22 +1.64 0 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 31.79 +1.74 37 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 34.15 +1.65 0 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 36.61 +1.65 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 39.15 +1.81 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 41.63 +1.60 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 44.09 +1.67 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 46.61 +1.70 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.07 -0.03 29 0 92 0
30DEC26 37.00 P 0.00 0.00 0.00 0.10 -0.03 29 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.13 -0.04 28 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.18 -0.03 29 0 170 0
30DEC26 40.00 P 0.37 0.37 0.37 0.24 -0.04 28 170 230 +170
30DEC26 41.00 P 0.00 0.00 0.00 0.31 -0.04 28 0 989 0
30DEC26 42.00 P 0.00 0.00 0.00 0.41 -0.04 28 0 82 0
30DEC26 43.00 P 0.00 0.00 0.00 0.52 -0.02 28 0 159 0
30DEC26 44.00 P 0.73 0.73 0.73 0.66 +0.02 28 172 1,235 +172
30DEC26 45.00 P 0.85 0.85 0.85 0.81 +0.04 28 170 1,611 +170
30DEC26 46.00 P 1.03 1.04 1.00 0.98 +0.05 28 183 1,711 +173
30DEC26 47.00 P 1.23 1.23 1.20 1.16 +0.06 28 40 1,806 +20
30DEC26 48.00 P 1.43 1.46 1.43 1.38 +0.07 27 100 6,390 +20
30DEC26 49.00 P 1.63 1.72 1.63 1.64 +0.10 27 231 2,590 +200
30DEC26 50.00 P 1.73 1.95 1.73 1.94 +0.15 27 28 12,290 +28
30DEC26 52.50 P 2.82 2.91 2.82 2.82 +0.26 27 182 8,961 +28
30DEC26 55.00 P 4.01 4.06 3.99 3.92 +0.39 27 301 11,832 +181
30DEC26 57.50 P 4.84 5.46 4.81 5.27 +0.58 26 692 6,902 +178
30DEC26 60.00 P 6.78 6.78 6.78 6.89 +0.72 27 30 5,109 0
30DEC26 62.50 P 0.00 0.00 0.00 8.83 +0.98 28 0 8,308 0
30DEC26 65.00 P 0.00 0.00 0.00 10.80 +1.15 28 0 6,676 0
30DEC26 67.50 P 0.00 0.00 0.00 12.95 +1.29 29 0 7,649 0
30DEC26 70.00 P 0.00 0.00 0.00 15.06 +1.27 28 0 1,884 0
30DEC26 72.50 P 0.00 0.00 0.00 17.42 +1.30 29 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 19.74 +1.36 30 0 1,123 0
30DEC26 77.50 P 0.00 0.00 0.00 22.09 +1.39 30 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 24.49 +1.62 30 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 26.91 +1.56 30 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 29.35 +1.69 30 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 31.80 +1.62 30 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 34.28 +1.71 32 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 36.75 +1.76 32 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 39.18 +1.74 0 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 41.65 +1.62 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 44.20 +1.70 36 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 46.67 +1.70 36 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.03 0.00 29 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 0.05 0.00 30 0 10 0
30MAR27 32.00 P 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.09 +0.01 29 0 40 0
30MAR27 34.00 P 0.00 0.00 0.00 0.12 +0.01 29 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.16 +0.01 29 0 31 0
30MAR27 36.00 P 0.00 0.00 0.00 0.21 +0.01 29 0 30 0
30MAR27 37.00 P 0.00 0.00 0.00 0.27 +0.02 29 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.34 +0.02 29 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 0.43 +0.04 29 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.54 +0.04 29 0 37 0
30MAR27 41.00 P 0.00 0.00 0.00 0.66 +0.06 29 0 233 0
30MAR27 42.00 P 0.00 0.00 0.00 0.81 +0.09 29 0 42 0
30MAR27 43.00 P 1.00 1.00 1.00 0.96 +0.08 29 10 2,951 +10
30MAR27 44.00 P 0.00 0.00 0.00 1.11 +0.10 28 0 731 0
30MAR27 45.00 P 0.00 0.00 0.00 1.28 +0.11 28 0 658 0
30MAR27 46.00 P 0.00 0.00 0.00 1.52 +0.15 28 0 231 0
30MAR27 47.00 P 1.80 1.80 1.79 1.76 +0.15 28 22 198 +20
30MAR27 48.00 P 2.06 2.06 2.06 2.04 +0.20 28 20 485 +20
30MAR27 49.00 P 2.35 2.35 2.35 2.34 +0.21 28 20 2,909 +20
30MAR27 50.00 P 2.58 2.64 2.58 2.66 +0.23 28 34 1,446 +34
30MAR27 52.50 P 3.55 3.55 3.55 3.61 +0.32 27 15 5,294 -15
30MAR27 55.00 P 4.71 4.71 4.71 4.74 +0.41 27 1,820 8,857 +1,820
30MAR27 57.50 P 6.16 6.22 6.14 6.05 +0.52 27 180 2,489 0
30MAR27 60.00 P 0.00 0.00 0.00 7.59 +0.66 27 0 16,163 0
30MAR27 62.50 P 0.00 0.00 0.00 9.53 +0.91 28 0 1,362 0
30MAR27 65.00 P 0.00 0.00 0.00 11.44 +1.12 28 0 380 0
30MAR27 67.50 P 0.00 0.00 0.00 13.47 +1.15 29 0 54 0
30MAR27 70.00 P 0.00 0.00 0.00 15.58 +1.24 29 0 75 0
30MAR27 72.50 P 0.00 0.00 0.00 17.78 +1.46 29 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.02 +1.41 29 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 22.32 +1.34 29 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.69 +1.59 30 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 27.06 +1.51 30 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 29.47 +1.62 30 0 6 0
30MAR27 87.50 P 0.00 0.00 0.00 31.89 +1.71 30 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 34.32 +1.59 30 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 36.78 +1.65 30 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 39.24 +1.67 30 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 41.70 +1.67 30 0 0 0
29JUN27 41.00 P 1.18 1.30 1.18 1.03 +0.11 29 176 325 +176
29JUN27 42.00 P 0.00 0.00 0.00 1.23 +0.14 29 0 40 0
29JUN27 43.00 P 1.65 1.65 1.65 1.44 +0.14 29 2 170 +2
29JUN27 44.00 P 1.60 1.60 1.60 1.68 +0.18 29 4 4 +4
29JUN27 45.00 P 2.14 2.14 2.08 1.94 +0.19 29 61 88 +61
29JUN27 46.00 P 2.38 2.41 2.29 2.21 +0.20 29 294 373 +294
29JUN27 47.00 P 2.70 2.71 2.64 2.54 +0.26 29 60 157 +60
29JUN27 48.00 P 3.04 3.04 2.95 2.88 +0.27 30 100 182 +100
29JUN27 49.00 P 3.37 3.37 3.28 3.23 +0.28 30 168 361 +168
29JUN27 50.00 P 3.68 3.68 3.68 3.64 +0.35 30 15 366 +15
29JUN27 52.50 P 0.00 0.00 0.00 4.72 +0.39 30 0 180 0
29JUN27 55.00 P 0.00 0.00 0.00 5.97 +0.47 30 0 15 0
29JUN27 57.50 P 0.00 0.00 0.00 7.41 +0.56 30 0 8 0
29JUN27 60.00 P 9.15 9.15 9.15 9.04 +0.72 31 1 92 +1
29JUN27 62.50 P 0.00 0.00 0.00 10.80 +0.82 31 0 145 0
29JUN27 65.00 P 0.00 0.00 0.00 12.70 +0.97 32 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 14.68 +1.14 32 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 16.70 +1.20 33 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 18.78 +1.28 33 0 20 0
29JUN27 75.00 P 0.00 0.00 0.00 20.91 +1.30 33 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 23.10 +1.28 33 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 25.31 +1.32 33 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 27.58 +1.37 33 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 29.86 +1.39 33 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 32.16 +1.42 33 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 34.53 +1.49 32 0 0 0
TOTAL PUT 17,384 533,830 -1,292
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$ 9.79
29JUN26 4.40 C 0.00 0.00 0.00 5.39 -0.20 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.29 -0.20 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 5.19 -0.21 0 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 5.09 -0.21 0 0 60 0
29JUN26 4.80 C 0.00 0.00 0.00 4.99 -0.23 0 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 4.89 -0.22 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.79 -0.21 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.54 -0.22 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.29 -0.20 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.05 -0.21 205 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.79 -0.22 0 0 1,341 -30
29JUN26 6.25 C 0.00 0.00 0.00 3.55 -0.19 178 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 3.29 -0.21 0 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 3.05 -0.22 153 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 2.79 -0.20 0 0 646 0
29JUN26 7.25 C 0.00 0.00 0.00 2.54 -0.20 0 0 1,765 0
29JUN26 7.50 C 0.00 0.00 0.00 2.29 -0.20 0 0 3,730 -2,970
29JUN26 7.75 C 0.00 0.00 0.00 2.04 -0.20 0 0 4,585 -1,380
29JUN26 8.00 C 1.75 1.77 1.75 1.79 -0.22 0 250 540 -1,044
29JUN26 8.25 C 0.00 0.00 0.00 1.55 -0.19 84 0 350 -193
29JUN26 8.50 C 0.00 0.00 0.00 1.30 -0.22 73 0 45 -1,671
29JUN26 8.75 C 0.00 0.00 0.00 1.04 -0.20 0 0 289 -3,003
29JUN26 9.00 C 0.00 0.00 0.00 0.79 -0.20 0 2,240 3,102 -3,188
29JUN26 9.25 C 0.00 0.00 0.00 0.54 -0.20 0 0 5,716 0
29JUN26 9.50 C 0.32 0.32 0.32 0.31 -0.19 30 2 2,086 +2
29JUN26 9.75 C 0.23 0.23 0.15 0.14 -0.14 29 191 3,608 +99
29JUN26 10.00 C 0.08 0.08 0.06 0.06 -0.08 29 40 6,536 -30
29JUN26 10.50 C 0.03 0.03 0.02 0.02 -0.02 34 345 6,320 +120
29JUN26 11.00 C 0.01 0.01 0.01 0.01 0.00 41 101 8,493 +100
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 51 0 4,635 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,482 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 69 0 715 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 78 0 2,380 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 85 0 667 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 93 0 672 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 100 0 817 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 107 0 165 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 113 0 186 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 119 0 51 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 125 0 40 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 136 0 10 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 142 0 61 0
30JUL26 7.00 C 0.00 0.00 0.00 2.84 -0.15 99 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.59 -0.15 91 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.34 -0.15 84 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.09 -0.15 76 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.84 -0.17 68 0 100 0
30JUL26 8.25 C 0.00 0.00 0.00 1.55 -0.19 52 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.33 -0.19 53 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.04 -0.20 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.79 -0.20 0 0 31 0
30JUL26 9.25 C 0.00 0.00 0.00 0.56 -0.20 27 0 72 0
30JUL26 9.50 C 0.45 0.45 0.45 0.41 -0.14 29 30 37 +30
30JUL26 9.75 C 0.33 0.33 0.28 0.30 -0.11 29 703 836 +636
30JUL26 10.00 C 0.22 0.22 0.22 0.22 -0.08 30 78 1,486 0
30JUL26 10.50 C 0.00 0.00 0.00 0.11 -0.05 30 0 2,286 0
30JUL26 11.00 C 0.08 0.08 0.08 0.05 -0.03 31 232 2,611 +232
30JUL26 11.50 C 0.04 0.04 0.04 0.02 -0.02 31 11 1,366 -8
30JUL26 12.00 C 0.03 0.03 0.03 0.01 -0.01 32 5 2,374 -5
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 538 0
30JUL26 13.00 C 0.01 0.01 0.01 0.01 0.00 42 60 1,245 +60
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1,750 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,153 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 220 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 160 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 45 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 71 0 241 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 74 0 60 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 77 0 270 0
28AUG26 7.00 C 0.00 0.00 0.00 2.84 -0.20 77 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 2.59 -0.15 71 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.34 -0.18 65 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.09 -0.15 59 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.84 -0.17 53 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.55 -0.19 41 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.33 -0.19 41 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.05 -0.23 31 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.85 -0.17 31 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.67 -0.14 29 0 0 0
28AUG26 9.50 C 0.61 0.61 0.60 0.55 -0.12 30 1,800 1,860 +1,800
28AUG26 9.75 C 0.47 0.47 0.47 0.44 -0.10 30 1,695 2,365 +1,695
28AUG26 10.00 C 0.40 0.40 0.33 0.36 -0.09 31 745 2,118 +745
28AUG26 10.50 C 0.24 0.24 0.21 0.21 -0.08 31 33 1,029 -3
28AUG26 11.00 C 0.00 0.00 0.00 0.12 -0.05 31 0 1,814 0
28AUG26 11.50 C 0.10 0.10 0.10 0.07 -0.03 32 10 145 +10
28AUG26 12.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 172 0
28AUG26 12.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 186 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 60 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 114 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 602 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 42 0 62 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 100 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 5.19 -0.21 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 5.09 -0.21 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.99 -0.23 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.89 -0.22 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.79 -0.21 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.54 -0.22 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.29 -0.20 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.05 -0.21 84 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.79 -0.22 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.55 -0.19 73 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 3.29 -0.21 0 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 3.05 -0.22 63 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 2.84 -0.20 64 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 2.59 -0.15 59 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 2.34 -0.18 54 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 2.09 -0.15 49 0 411 0
29SEP26 8.00 C 0.00 0.00 0.00 1.84 -0.17 44 0 2,889 0
29SEP26 8.25 C 0.00 0.00 0.00 1.55 -0.19 35 0 1,136 0
29SEP26 8.50 C 0.00 0.00 0.00 1.33 -0.19 34 0 3,538 0
29SEP26 8.75 C 0.00 0.00 0.00 1.16 -0.12 34 0 4,564 0
29SEP26 9.00 C 0.00 0.00 0.00 0.97 -0.18 32 0 6,877 0
29SEP26 9.25 C 0.00 0.00 0.00 0.84 -0.13 32 0 5,140 0
29SEP26 9.50 C 0.62 0.62 0.62 0.71 -0.13 32 30 1,978 +30
29SEP26 9.75 C 0.51 0.51 0.51 0.60 -0.12 32 30 700 -5
29SEP26 10.00 C 0.00 0.00 0.00 0.51 -0.10 33 0 2,891 0
29SEP26 10.50 C 0.28 0.28 0.26 0.35 -0.09 33 35 5,049 -25
29SEP26 11.00 C 0.00 0.00 0.00 0.23 -0.07 33 0 1,770 0
29SEP26 11.50 C 0.14 0.14 0.14 0.15 -0.06 33 178 3,710 -178
29SEP26 12.00 C 0.00 0.00 0.00 0.10 -0.04 33 0 834 0
29SEP26 12.50 C 0.08 0.08 0.08 0.07 -0.03 34 10 462 0
29SEP26 13.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 119 0
29SEP26 13.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 735 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 425 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 363 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 200 0
30DEC26 5.00 C 0.00 0.00 0.00 4.79 -0.21 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.54 -0.22 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.29 -0.20 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.05 -0.21 59 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.79 -0.22 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.55 -0.19 50 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.29 -0.21 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.05 -0.22 43 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 2.84 -0.20 44 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 2.59 -0.17 40 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 2.34 -0.18 36 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 2.09 -0.23 33 0 230 0
30DEC26 8.00 C 0.00 0.00 0.00 1.84 -0.17 30 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 1.69 -0.16 31 0 36 0
30DEC26 8.50 C 0.00 0.00 0.00 1.48 -0.14 29 0 121 0
30DEC26 8.75 C 0.00 0.00 0.00 1.37 -0.08 32 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 1.22 -0.12 31 0 550 0
30DEC26 9.25 C 0.00 0.00 0.00 1.06 -0.14 30 0 467 0
30DEC26 9.50 C 0.82 0.82 0.79 0.93 -0.11 30 138 903 +34
30DEC26 9.75 C 0.69 0.69 0.69 0.83 -0.08 31 103 519 0
30DEC26 10.00 C 0.61 0.61 0.60 0.72 -0.09 31 35 4,365 +25
30DEC26 10.50 C 0.49 0.49 0.45 0.55 -0.07 31 40 3,024 +10
30DEC26 11.00 C 0.35 0.35 0.35 0.42 -0.05 31 10 975 0
30DEC26 11.50 C 0.00 0.00 0.00 0.31 -0.05 31 0 1,330 0
30DEC26 12.00 C 0.00 0.00 0.00 0.23 -0.03 31 0 1,107 0
30DEC26 12.50 C 0.00 0.00 0.00 0.17 -0.04 31 0 808 0
30DEC26 13.00 C 0.14 0.14 0.14 0.13 -0.02 32 30 795 0
30DEC26 13.50 C 0.00 0.00 0.00 0.10 -0.01 32 0 52 0
30DEC26 14.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 91 0
30DEC26 14.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.04 0.00 33 0 359 0
30DEC26 15.50 C 0.00 0.00 0.00 0.03 0.00 33 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 0.02 0.00 33 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.29 -0.21 0 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 3.05 -0.22 34 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.84 -0.20 34 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 2.59 -0.17 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.39 -0.13 31 0 13 0
30MAR27 7.75 C 0.00 0.00 0.00 2.13 -0.19 27 0 0 0
30MAR27 8.00 C 1.90 1.90 1.89 1.96 -0.14 28 2 2,522 -1
30MAR27 8.25 C 0.00 0.00 0.00 1.79 -0.14 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.63 -0.14 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.49 -0.12 29 0 0 0
30MAR27 9.00 C 1.20 1.20 1.20 1.39 -0.08 30 5 81 +5
30MAR27 9.25 C 1.05 1.05 1.05 1.22 -0.11 29 30 100 +30
30MAR27 9.50 C 0.00 0.00 0.00 1.10 -0.11 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.00 -0.09 30 0 33 0
30MAR27 10.00 C 0.00 0.00 0.00 0.89 -0.09 29 0 1,240 0
30MAR27 10.50 C 0.00 0.00 0.00 0.72 -0.07 30 0 1,468 0
30MAR27 11.00 C 0.00 0.00 0.00 0.57 -0.06 30 0 1,788 0
30MAR27 11.50 C 0.00 0.00 0.00 0.45 -0.05 30 0 160 0
30MAR27 12.00 C 0.00 0.00 0.00 0.36 -0.03 30 0 732 0
30MAR27 12.50 C 0.00 0.00 0.00 0.28 -0.04 30 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.22 -0.04 30 0 276 0
30MAR27 13.50 C 0.19 0.19 0.19 0.18 -0.02 31 30 584 +30
30MAR27 14.00 C 0.00 0.00 0.00 0.14 -0.01 31 0 64 0
30MAR27 14.50 C 0.00 0.00 0.00 0.11 -0.01 31 0 62 0
30MAR27 15.00 C 0.00 0.00 0.00 0.08 -0.01 31 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 168 0
30MAR27 16.50 C 0.00 0.00 0.00 0.04 0.00 31 0 270 0
30MAR27 17.00 C 0.00 0.00 0.00 0.03 0.00 31 0 60 0
30MAR27 17.50 C 0.00 0.00 0.00 0.02 0.00 31 0 60 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 45 0
29JUN27 7.00 C 0.00 0.00 0.00 2.91 -0.19 31 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.72 -0.18 31 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.46 -0.25 28 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.28 -0.18 28 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.12 -0.17 29 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.96 -0.17 29 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.82 -0.15 30 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.68 -0.15 30 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.54 -0.15 30 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 1.42 -0.15 30 0 0 0
29JUN27 9.50 C 1.11 1.11 1.11 1.30 -0.15 30 1 30 +1
29JUN27 9.75 C 0.00 0.00 0.00 1.20 -0.13 30 0 20 0
29JUN27 10.00 C 0.95 0.97 0.95 1.10 -0.13 30 3 85 -3
29JUN27 10.50 C 0.00 0.00 0.00 0.92 -0.12 30 0 20 0
29JUN27 11.00 C 0.00 0.00 0.00 0.77 -0.10 31 0 30 0
29JUN27 11.50 C 0.55 0.55 0.55 0.63 -0.10 31 30 32 +30
29JUN27 12.00 C 0.00 0.00 0.00 0.53 -0.08 31 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.43 -0.07 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.35 -0.07 31 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.29 -0.05 31 0 100 0
29JUN27 14.00 C 0.00 0.00 0.00 0.24 -0.05 31 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 0.21 -0.02 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.17 -0.04 32 0 60 0
29JUN27 15.50 C 0.00 0.00 0.00 0.14 -0.03 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.11 -0.03 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.09 -0.02 31 0 60 0
29JUN27 17.00 C 0.00 0.00 0.00 0.07 -0.03 31 0 0 0
TOTAL CALL 9,311 175,136 -8,013
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 184 0 151 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 179 0 286 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 174 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 170 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 160 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 156 0 290 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 145 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 97 0 3,284 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 89 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 81 0 7,314 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 72 0 6,323 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 64 0 7,549 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 57 0 6,051 0
29JUN26 8.00 P 0.01 0.01 0.01 0.01 0.00 49 500 6,729 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 3,179 0
29JUN26 8.50 P 0.02 0.02 0.02 0.01 0.00 34 210 6,761 0
29JUN26 8.75 P 0.03 0.03 0.03 0.02 0.00 31 604 1,990 +336
29JUN26 9.00 P 0.06 0.06 0.06 0.05 +0.02 31 1,716 4,394 0
29JUN26 9.25 P 0.12 0.12 0.12 0.11 +0.03 30 12 1,839 -12
29JUN26 9.50 P 0.16 0.22 0.16 0.22 +0.08 32 153 3,092 -87
29JUN26 9.75 P 0.35 0.36 0.32 0.37 +0.11 32 34 3,693 -12
29JUN26 10.00 P 0.50 0.61 0.49 0.56 +0.14 33 75 3,418 +58
29JUN26 10.50 P 0.00 0.00 0.00 1.02 +0.18 40 0 3,016 0
29JUN26 11.00 P 0.00 0.00 0.00 1.53 +0.24 57 0 3,771 0
29JUN26 11.50 P 0.00 0.00 0.00 2.03 +0.25 70 0 2,376 0
29JUN26 12.00 P 0.00 0.00 0.00 2.53 +0.27 81 0 840 0
29JUN26 12.50 P 0.00 0.00 0.00 3.03 +0.27 92 0 1,075 0
29JUN26 13.00 P 0.00 0.00 0.00 3.53 +0.23 102 0 69 0
29JUN26 13.50 P 0.00 0.00 0.00 4.03 +0.23 111 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.44 +0.17 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.03 +0.21 129 0 45 0
29JUN26 15.00 P 0.00 0.00 0.00 5.53 +0.23 137 0 62 0
29JUN26 15.50 P 0.00 0.00 0.00 6.03 +0.21 145 0 5 0
29JUN26 16.00 P 0.00 0.00 0.00 6.53 +0.24 153 0 4 0
29JUN26 16.50 P 0.00 0.00 0.00 6.98 +0.21 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.48 +0.18 0 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 8.03 +0.26 172 0 4 0
29JUN26 18.00 P 0.00 0.00 0.00 8.51 +0.22 164 0 8 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 39 0 300 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 35 0 600 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 0.02 0.00 31 0 81 0
30JUL26 8.25 P 0.05 0.05 0.05 0.04 +0.01 31 30 48 +30
30JUL26 8.50 P 0.07 0.07 0.07 0.07 +0.02 31 150 594 0
30JUL26 8.75 P 0.12 0.12 0.11 0.12 +0.03 31 35 710 0
30JUL26 9.00 P 0.17 0.19 0.17 0.18 +0.05 30 87 995 +3
30JUL26 9.25 P 0.00 0.00 0.00 0.27 +0.06 30 0 1,064 0
30JUL26 9.50 P 0.00 0.00 0.00 0.39 +0.09 31 0 987 0
30JUL26 9.75 P 0.50 0.56 0.50 0.53 +0.10 31 64 574 -58
30JUL26 10.00 P 0.00 0.00 0.00 0.70 +0.12 31 0 954 0
30JUL26 10.50 P 1.05 1.05 1.05 1.10 +0.16 33 2 1,357 +2
30JUL26 11.00 P 1.50 1.50 1.49 1.56 +0.19 37 2 1,019 0
30JUL26 11.50 P 0.00 0.00 0.00 2.03 +0.19 40 0 892 0
30JUL26 12.00 P 0.00 0.00 0.00 2.53 +0.23 47 0 229 0
30JUL26 12.50 P 0.00 0.00 0.00 3.03 +0.24 53 0 197 0
30JUL26 13.00 P 0.00 0.00 0.00 3.53 +0.22 59 0 60 0
30JUL26 13.50 P 0.00 0.00 0.00 4.03 +0.22 64 0 33 0
30JUL26 14.00 P 0.00 0.00 0.00 4.48 +0.17 0 0 37 0
30JUL26 14.50 P 0.00 0.00 0.00 5.03 +0.21 74 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.53 +0.23 79 0 18 0
30JUL26 15.50 P 0.00 0.00 0.00 6.03 +0.21 83 0 19 0
30JUL26 16.00 P 0.00 0.00 0.00 6.53 +0.22 87 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.98 +0.19 0 0 17 0
30JUL26 17.00 P 0.00 0.00 0.00 7.49 +0.19 75 0 10 0
30JUL26 17.50 P 0.00 0.00 0.00 8.03 +0.22 99 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 8.51 +0.22 95 0 5 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 31 0 50 0
28AUG26 7.50 P 0.00 0.00 0.00 0.02 0.00 31 0 200 0
28AUG26 7.75 P 0.04 0.04 0.04 0.04 +0.01 32 13 435 +13
28AUG26 8.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 107 0
28AUG26 8.25 P 0.09 0.09 0.09 0.10 +0.02 32 70 252 +30
28AUG26 8.50 P 0.00 0.00 0.00 0.14 +0.03 31 0 69 0
28AUG26 8.75 P 0.19 0.19 0.19 0.21 +0.05 31 18 603 0
28AUG26 9.00 P 0.27 0.29 0.26 0.29 +0.06 31 120 353 +57
28AUG26 9.25 P 0.37 0.37 0.37 0.39 +0.07 31 20 618 0
28AUG26 9.50 P 0.49 0.51 0.49 0.50 +0.08 31 1,763 2,129 +1,440
28AUG26 9.75 P 0.69 0.69 0.69 0.64 +0.09 31 30 867 0
28AUG26 10.00 P 0.78 0.84 0.76 0.81 +0.12 32 180 837 +150
28AUG26 10.50 P 0.00 0.00 0.00 1.19 +0.15 33 0 1,254 0
28AUG26 11.00 P 0.00 0.00 0.00 1.59 +0.18 33 0 567 0
28AUG26 11.50 P 0.00 0.00 0.00 2.08 +0.24 38 0 190 0
28AUG26 12.00 P 0.00 0.00 0.00 2.54 +0.24 39 0 120 0
28AUG26 12.50 P 0.00 0.00 0.00 3.03 +0.22 43 0 30 0
28AUG26 13.00 P 0.00 0.00 0.00 3.53 +0.22 47 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.03 +0.22 52 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.52 +0.21 54 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.04 +0.22 62 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.53 +0.23 64 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.03 +0.21 67 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.53 +0.22 71 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 7.04 +0.25 76 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 7.53 +0.23 77 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 8.03 +0.22 80 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 8.52 +0.23 81 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 61 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 58 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 555 0
29SEP26 6.75 P 0.04 0.04 0.04 0.02 0.00 35 100 213 -100
29SEP26 7.00 P 0.00 0.00 0.00 0.03 0.00 35 0 2,959 0
29SEP26 7.25 P 0.05 0.05 0.05 0.05 +0.01 35 100 1,201 +100
29SEP26 7.50 P 0.00 0.00 0.00 0.07 +0.01 34 0 5,530 0
29SEP26 7.75 P 0.11 0.11 0.11 0.10 +0.01 34 100 633 -100
29SEP26 8.00 P 0.00 0.00 0.00 0.14 +0.02 34 0 4,274 0
29SEP26 8.25 P 0.18 0.23 0.18 0.19 +0.02 34 132 1,933 +40
29SEP26 8.50 P 0.29 0.30 0.28 0.26 +0.03 34 65 7,600 -5
29SEP26 8.75 P 0.36 0.36 0.36 0.34 +0.04 34 1 5,055 0
29SEP26 9.00 P 0.46 0.46 0.45 0.44 +0.06 34 7 981 +5
29SEP26 9.25 P 0.00 0.00 0.00 0.55 +0.06 35 0 914 0
29SEP26 9.50 P 0.00 0.00 0.00 0.67 +0.07 35 0 1,740 0
29SEP26 9.75 P 0.00 0.00 0.00 0.81 +0.08 35 0 2,232 0
29SEP26 10.00 P 1.12 1.14 1.12 0.97 +0.10 35 35 1,930 +30
29SEP26 10.50 P 1.44 1.53 1.44 1.32 +0.12 36 82 2,392 -5
29SEP26 11.00 P 0.00 0.00 0.00 1.71 +0.13 36 0 1,830 0
29SEP26 11.50 P 2.39 2.39 2.38 2.15 +0.16 38 65 607 +30
29SEP26 12.00 P 0.00 0.00 0.00 2.61 +0.17 40 0 920 0
29SEP26 12.50 P 0.00 0.00 0.00 3.10 +0.19 44 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 3.60 +0.20 49 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 4.11 +0.21 54 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.62 +0.20 58 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.14 +0.21 64 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 5.65 +0.21 68 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.17 +0.21 74 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.68 +0.21 78 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.20 +0.21 83 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.71 +0.21 87 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.21 +0.23 89 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.70 +0.22 91 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 34 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 33 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 290 0
30DEC26 6.25 P 0.00 0.00 0.00 0.03 +0.01 33 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.04 +0.01 32 0 144 0
30DEC26 6.75 P 0.00 0.00 0.00 0.06 +0.02 33 0 525 0
30DEC26 7.00 P 0.10 0.10 0.10 0.08 +0.02 32 30 345 0
30DEC26 7.25 P 0.00 0.00 0.00 0.11 +0.02 32 0 668 0
30DEC26 7.50 P 0.00 0.00 0.00 0.15 +0.03 32 0 218 0
30DEC26 7.75 P 0.00 0.00 0.00 0.20 +0.04 32 0 152 0
30DEC26 8.00 P 0.27 0.27 0.27 0.25 +0.04 32 6 1,987 +6
30DEC26 8.25 P 0.00 0.00 0.00 0.32 +0.05 32 0 278 0
30DEC26 8.50 P 0.00 0.00 0.00 0.40 +0.06 32 0 733 0
30DEC26 8.75 P 0.00 0.00 0.00 0.50 +0.08 32 0 1,482 0
30DEC26 9.00 P 0.00 0.00 0.00 0.60 +0.08 32 0 3,397 0
30DEC26 9.25 P 0.75 0.75 0.75 0.72 +0.10 32 106 903 +106
30DEC26 9.50 P 0.00 0.00 0.00 0.84 +0.10 32 0 1,802 0
30DEC26 9.75 P 0.00 0.00 0.00 0.99 +0.12 33 0 724 0
30DEC26 10.00 P 1.21 1.21 1.21 1.14 +0.12 33 102 267 +102
30DEC26 10.50 P 0.00 0.00 0.00 1.47 +0.14 33 0 282 0
30DEC26 11.00 P 0.00 0.00 0.00 1.84 +0.15 34 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 2.25 +0.17 34 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 2.69 +0.18 36 0 134 0
30DEC26 12.50 P 0.00 0.00 0.00 3.15 +0.19 38 0 61 0
30DEC26 13.00 P 0.00 0.00 0.00 3.62 +0.19 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.12 +0.20 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.62 +0.20 45 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.14 +0.21 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.65 +0.21 53 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.17 +0.21 57 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.68 +0.21 60 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.20 +0.21 64 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.71 +0.21 66 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.21 +0.22 69 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.73 +0.25 72 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.07 +0.01 31 0 192 0
30MAR27 6.75 P 0.00 0.00 0.00 0.10 +0.02 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.13 +0.02 31 0 80 0
30MAR27 7.25 P 0.00 0.00 0.00 0.17 +0.03 31 0 64 0
30MAR27 7.50 P 0.00 0.00 0.00 0.22 +0.04 31 0 159 0
30MAR27 7.75 P 0.00 0.00 0.00 0.28 +0.05 31 0 125 0
30MAR27 8.00 P 0.37 0.37 0.35 0.34 +0.04 31 20 226 +10
30MAR27 8.25 P 0.00 0.00 0.00 0.42 +0.06 31 0 272 0
30MAR27 8.50 P 0.53 0.53 0.53 0.51 +0.07 31 5 1,100 0
30MAR27 8.75 P 0.00 0.00 0.00 0.61 +0.08 31 0 1,176 0
30MAR27 9.00 P 0.77 0.77 0.77 0.72 +0.08 31 30 159 +30
30MAR27 9.25 P 0.00 0.00 0.00 0.84 +0.10 31 0 1,207 0
30MAR27 9.50 P 0.00 0.00 0.00 0.96 +0.09 31 0 639 0
30MAR27 9.75 P 0.00 0.00 0.00 1.11 +0.11 31 0 303 0
30MAR27 10.00 P 0.00 0.00 0.00 1.25 +0.11 31 0 3,133 0
30MAR27 10.50 P 0.00 0.00 0.00 1.58 +0.13 32 0 2,060 0
30MAR27 11.00 P 0.00 0.00 0.00 1.95 +0.15 32 0 1,487 0
30MAR27 11.50 P 0.00 0.00 0.00 2.34 +0.16 33 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.76 +0.18 34 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 3.20 +0.18 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.66 +0.19 36 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.14 +0.20 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.63 +0.20 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.14 +0.21 43 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.65 +0.21 46 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.17 +0.21 49 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.68 +0.21 52 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.20 +0.21 55 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.71 +0.21 57 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.23 +0.22 60 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.73 +0.22 62 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.21 +0.02 32 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.26 +0.02 32 0 62 0
29JUN27 7.50 P 0.00 0.00 0.00 0.32 +0.02 32 0 98 0
29JUN27 7.75 P 0.00 0.00 0.00 0.39 +0.02 32 0 8 0
29JUN27 8.00 P 0.00 0.00 0.00 0.47 +0.03 32 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.55 +0.03 32 0 105 0
29JUN27 8.50 P 0.73 0.73 0.73 0.65 +0.04 32 5 85 -5
29JUN27 8.75 P 0.00 0.00 0.00 0.75 +0.04 32 0 90 0
29JUN27 9.00 P 0.00 0.00 0.00 0.87 +0.05 32 0 150 0
29JUN27 9.25 P 0.00 0.00 0.00 0.99 +0.05 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.12 +0.06 32 0 21 0
29JUN27 9.75 P 0.00 0.00 0.00 1.26 +0.07 32 0 36 0
29JUN27 10.00 P 0.00 0.00 0.00 1.41 +0.07 32 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.73 +0.09 32 0 16 0
29JUN27 11.00 P 0.00 0.00 0.00 2.08 +0.10 33 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.46 +0.11 33 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 2.86 +0.12 34 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 3.29 +0.14 34 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.73 +0.15 35 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.19 +0.16 36 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.67 +0.18 38 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.16 +0.19 40 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.66 +0.20 42 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 6.17 +0.20 44 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.68 +0.20 47 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 7.20 +0.21 49 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.71 +0.21 52 0 0 0
TOTAL PUT 6,879 187,543 +2,194
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$ 55.05
29JUN26 30.00 C 0.00 0.00 0.00 25.08 -0.83 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 24.08 -0.80 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 23.08 -0.79 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 22.08 -0.84 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 21.08 -0.62 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 20.09 -0.78 84 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 19.09 -0.65 78 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 18.09 -0.81 71 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 17.09 -0.80 64 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 16.09 -0.82 56 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 15.08 -0.77 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 14.09 -0.63 0 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 13.10 -0.77 55 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 12.10 -0.66 50 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 11.15 -0.78 61 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 10.43 -0.44 81 0 30 0
29JUN26 46.00 C 0.00 0.00 0.00 9.28 -0.56 64 0 47 0
29JUN26 47.00 C 0.00 0.00 0.00 8.20 -0.70 51 0 34 0
29JUN26 48.00 C 0.00 0.00 0.00 7.27 -0.71 51 0 29 0
29JUN26 49.00 C 0.00 0.00 0.00 6.37 -0.72 51 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 5.46 -0.79 48 0 290 0
29JUN26 52.50 C 4.33 4.33 3.50 3.51 -0.82 47 6 80 -1
29JUN26 55.00 C 2.85 2.88 1.89 2.18 -0.62 51 1,428 1,285 +1,095
29JUN26 57.50 C 1.51 1.98 1.32 1.20 -0.53 51 497 537 +299
29JUN26 60.00 C 0.83 1.12 0.59 0.59 -0.40 51 694 1,639 -87
29JUN26 62.50 C 0.45 0.59 0.31 0.26 -0.26 51 731 882 -218
29JUN26 65.00 C 0.27 0.36 0.25 0.11 -0.14 51 189 2,149 +135
29JUN26 67.50 C 0.00 0.00 0.00 0.04 -0.08 51 0 4,189 0
29JUN26 70.00 C 0.12 0.12 0.10 0.02 -0.03 53 8 2,411 -8
29JUN26 72.50 C 0.08 0.08 0.08 0.01 -0.01 56 28 1,712 0
29JUN26 75.00 C 0.05 0.05 0.05 0.01 0.00 62 20 7,255 -20
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 67 0 3,638 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 73 0 13,365 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 78 0 1,224 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 83 0 3,197 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 88 0 360 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 93 0 2,520 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 98 0 519 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 102 0 458 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 106 0 3,607 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 110 0 513 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 114 0 254 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 118 0 526 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 122 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 126 0 193 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 129 0 95 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 133 0 214 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 136 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 140 0 213 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 143 0 130 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 146 0 81 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 149 0 135 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 152 0 357 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 155 0 53 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 158 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 161 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 164 0 242 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 169 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 174 0 10 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 182 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 186 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 191 0 60 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 193 0 80 0
30JUL26 30.00 C 0.00 0.00 0.00 25.08 -0.83 0 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 24.16 -0.88 57 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 23.16 -0.71 48 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 22.17 -0.85 54 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 21.08 -1.02 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 20.09 -0.84 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 19.20 -0.80 52 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 18.22 -0.81 53 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 17.12 -0.94 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 16.41 -0.98 62 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 15.51 -0.89 63 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 14.61 -0.61 63 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 13.41 -0.75 50 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 12.52 -0.92 51 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 11.66 -0.68 52 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 10.89 -0.80 55 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 10.02 -0.65 53 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 9.22 -0.91 53 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 8.46 -0.76 53 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 7.74 -0.75 53 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 7.01 -0.79 53 0 266 0
30JUL26 52.50 C 5.44 5.44 5.44 5.64 -0.55 55 15 354 +15
30JUL26 55.00 C 4.40 4.40 4.37 4.24 -0.65 54 355 649 +125
30JUL26 57.50 C 3.49 3.49 3.48 3.22 -0.58 54 8 1,243 +7
30JUL26 60.00 C 2.92 2.92 2.23 2.31 -0.61 53 80 952 -22
30JUL26 62.50 C 2.11 2.27 1.67 1.71 -0.51 54 140 1,669 +12
30JUL26 65.00 C 1.80 1.80 1.30 1.21 -0.42 54 234 1,509 +92
30JUL26 67.50 C 1.17 1.47 0.97 0.84 -0.35 54 92 1,290 0
30JUL26 70.00 C 0.90 0.90 0.73 0.58 -0.28 54 40 2,300 +15
30JUL26 72.50 C 0.74 0.85 0.74 0.39 -0.22 54 41 878 0
30JUL26 75.00 C 0.00 0.00 0.00 0.26 -0.17 54 0 566 0
30JUL26 77.50 C 0.48 0.48 0.48 0.17 -0.13 53 7 295 0
30JUL26 80.00 C 0.00 0.00 0.00 0.11 -0.10 53 0 566 0
30JUL26 82.50 C 0.00 0.00 0.00 0.08 -0.06 54 0 113 0
30JUL26 85.00 C 0.00 0.00 0.00 0.05 -0.05 54 0 692 0
30JUL26 87.50 C 0.00 0.00 0.00 0.03 -0.04 54 0 145 0
30JUL26 90.00 C 0.15 0.15 0.15 0.02 -0.03 54 2 380 -2
30JUL26 92.50 C 0.00 0.00 0.00 0.01 -0.02 53 0 3 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 29 0
28AUG26 30.00 C 0.00 0.00 0.00 25.11 -1.01 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 24.18 -1.00 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 23.22 -0.81 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 22.26 -1.19 47 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 21.31 -0.96 52 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 20.36 -1.05 53 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 19.39 -1.03 52 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 18.42 -1.09 51 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 17.48 -1.09 51 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 16.64 -1.17 54 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 15.75 -0.98 54 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 14.81 -0.96 52 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 13.97 -1.18 53 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 13.14 -1.03 53 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 12.49 -0.84 56 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 11.66 -1.01 55 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 11.10 -0.81 57 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 10.39 -0.80 57 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 9.66 -0.82 56 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 9.05 -0.66 57 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 8.41 -0.67 57 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 7.16 -0.53 58 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 5.79 -0.65 57 0 15 0
28AUG26 57.50 C 0.00 0.00 0.00 4.80 -0.59 58 0 74 0
28AUG26 60.00 C 0.00 0.00 0.00 3.88 -0.59 57 0 532 0
28AUG26 62.50 C 0.00 0.00 0.00 3.12 -0.53 57 0 1,205 0
28AUG26 65.00 C 2.55 2.55 2.55 2.48 -0.48 57 5 629 0
28AUG26 67.50 C 0.00 0.00 0.00 1.96 -0.43 57 0 389 0
28AUG26 70.00 C 2.13 2.13 2.13 1.55 -0.37 57 120 545 +120
28AUG26 72.50 C 0.00 0.00 0.00 1.21 -0.32 57 0 141 0
28AUG26 75.00 C 0.00 0.00 0.00 0.94 -0.28 57 0 146 0
28AUG26 77.50 C 0.00 0.00 0.00 0.73 -0.24 57 0 1,102 0
28AUG26 80.00 C 1.06 1.06 0.89 0.56 -0.20 57 16 437 -10
28AUG26 82.50 C 0.00 0.00 0.00 0.43 -0.17 57 0 613 0
28AUG26 85.00 C 0.00 0.00 0.00 0.33 -0.14 56 0 179 0
28AUG26 87.50 C 0.00 0.00 0.00 0.25 -0.11 56 0 4 0
28AUG26 90.00 C 0.00 0.00 0.00 0.19 -0.10 56 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.15 -0.08 57 0 97 0
28AUG26 95.00 C 0.38 0.38 0.38 0.11 -0.07 56 1 110 0
29SEP26 30.00 C 0.00 0.00 0.00 25.43 -0.69 59 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 24.57 -0.83 64 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 23.74 -0.63 67 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 22.57 -1.08 57 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 21.55 -1.13 53 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 20.64 -0.90 54 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 19.83 -1.05 57 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 18.89 -1.00 55 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 18.06 -0.92 56 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 17.41 -0.65 60 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 16.44 -0.79 57 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 15.55 -0.86 56 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.77 -0.85 56 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.04 -0.85 56 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 13.55 -0.56 59 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.80 -0.68 59 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 11.93 -0.85 56 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.33 -0.78 57 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.68 -0.78 57 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 10.30 -0.57 59 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 9.48 -0.80 57 0 5 0
29SEP26 52.50 C 0.00 0.00 0.00 8.31 -0.49 58 0 2 0
29SEP26 55.00 C 6.94 6.94 6.81 7.12 -0.48 58 60 86 +60
29SEP26 57.50 C 0.00 0.00 0.00 5.97 -0.58 57 0 136 0
29SEP26 60.00 C 0.00 0.00 0.00 5.20 -0.49 59 0 772 0
29SEP26 62.50 C 0.00 0.00 0.00 4.37 -0.48 58 0 3,630 0
29SEP26 65.00 C 3.92 3.92 3.92 3.74 -0.39 59 44 2,305 0
29SEP26 67.50 C 3.50 3.50 3.50 3.14 -0.36 59 4 1,428 +4
29SEP26 70.00 C 2.62 2.63 2.62 2.63 -0.32 59 315 2,505 -19
29SEP26 72.50 C 2.85 2.85 2.25 2.20 -0.28 59 111 3,520 +86
29SEP26 75.00 C 1.97 1.97 1.97 1.83 -0.26 58 45 4,529 0
29SEP26 77.50 C 0.00 0.00 0.00 1.52 -0.23 58 0 1,402 0
29SEP26 80.00 C 1.49 1.49 1.49 1.26 -0.20 58 45 4,598 0
29SEP26 82.50 C 0.00 0.00 0.00 1.05 -0.17 58 0 1,000 0
29SEP26 85.00 C 0.00 0.00 0.00 0.87 -0.15 58 0 1,540 0
29SEP26 87.50 C 1.11 1.11 1.11 0.72 -0.13 58 96 589 +96
29SEP26 90.00 C 0.00 0.00 0.00 0.59 -0.12 58 0 493 0
29SEP26 92.50 C 0.00 0.00 0.00 0.49 -0.10 58 0 297 0
29SEP26 95.00 C 0.00 0.00 0.00 0.40 -0.08 58 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 0.33 -0.07 58 0 2,018 0
29SEP26 100.00 C 0.59 0.59 0.59 0.27 -0.07 58 1 2,190 -1
29SEP26 102.50 C 0.63 0.63 0.63 0.22 -0.06 58 96 97 +65
29SEP26 105.00 C 0.00 0.00 0.00 0.19 -0.04 58 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.15 -0.04 58 0 283 0
29SEP26 110.00 C 0.00 0.00 0.00 0.13 -0.03 58 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.11 -0.03 59 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.09 -0.02 58 0 194 0
29SEP26 117.50 C 0.00 0.00 0.00 0.07 -0.02 58 0 130 0
29SEP26 120.00 C 0.00 0.00 0.00 0.06 -0.02 58 0 1,633 0
29SEP26 122.50 C 0.00 0.00 0.00 0.05 -0.02 58 0 80 0
29SEP26 125.00 C 0.00 0.00 0.00 0.04 -0.02 58 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.03 -0.02 58 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.02 -0.02 56 0 1,447 0
30DEC26 30.00 C 0.00 0.00 0.00 26.11 -1.05 59 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 25.11 -1.09 56 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 24.24 -1.16 56 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 23.39 -1.09 56 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 22.68 -1.03 58 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 21.74 -1.20 56 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 21.05 -1.09 58 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 20.35 -0.89 58 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 19.55 -1.00 58 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 18.91 -0.88 59 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 17.92 -1.14 56 0 40 0
30DEC26 41.00 C 0.00 0.00 0.00 17.42 -0.97 58 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 17.03 -0.53 60 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 16.36 -0.60 60 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 15.66 -0.37 60 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.02 -0.76 59 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 14.48 -0.41 60 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 13.94 -0.38 60 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.32 -0.42 59 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 12.73 -0.46 59 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.18 -0.70 59 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 10.92 -0.58 58 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 9.81 -0.63 58 0 9 0
30DEC26 57.50 C 0.00 0.00 0.00 8.76 -0.60 58 0 240 0
30DEC26 60.00 C 0.00 0.00 0.00 7.74 -0.71 58 0 162 0
30DEC26 62.50 C 0.00 0.00 0.00 7.09 -0.55 59 0 6 0
30DEC26 65.00 C 0.00 0.00 0.00 6.34 -0.61 59 0 1,005 0
30DEC26 67.50 C 6.30 6.30 6.30 5.72 -0.51 59 2 2,800 0
30DEC26 70.00 C 0.00 0.00 0.00 5.13 -0.46 59 0 2,591 0
30DEC26 72.50 C 0.00 0.00 0.00 4.58 -0.43 59 0 484 0
30DEC26 75.00 C 0.00 0.00 0.00 4.08 -0.41 59 0 1,062 0
30DEC26 77.50 C 0.00 0.00 0.00 3.64 -0.39 59 0 333 0
30DEC26 80.00 C 0.00 0.00 0.00 3.25 -0.36 59 0 498 0
30DEC26 82.50 C 0.00 0.00 0.00 2.89 -0.34 59 0 173 0
30DEC26 85.00 C 0.00 0.00 0.00 2.58 -0.32 59 0 32 0
30DEC26 87.50 C 0.00 0.00 0.00 2.30 -0.29 59 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 2.05 -0.27 58 0 80 0
30DEC26 92.50 C 0.00 0.00 0.00 1.83 -0.25 58 0 202 0
30DEC26 95.00 C 0.00 0.00 0.00 1.63 -0.24 58 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 1.45 -0.22 58 0 152 0
30DEC26 100.00 C 0.00 0.00 0.00 1.30 -0.20 58 0 186 0
30DEC26 102.50 C 0.00 0.00 0.00 1.16 -0.19 58 0 72 0
30DEC26 105.00 C 0.00 0.00 0.00 1.03 -0.18 58 0 16 0
30DEC26 107.50 C 0.00 0.00 0.00 0.92 -0.16 58 0 657 0
30MAR27 30.00 C 0.00 0.00 0.00 27.40 -0.50 66 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 26.32 -0.75 62 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 25.62 -0.64 63 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 24.85 -0.65 62 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 24.07 -0.67 62 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 23.30 -0.67 61 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 22.48 -0.75 60 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 21.85 -0.48 61 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 21.05 -0.84 60 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 20.36 -0.90 59 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 19.55 -0.96 58 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 19.02 -0.94 59 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 18.49 -0.83 59 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 18.06 -0.46 60 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 17.44 -0.53 60 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 16.85 -0.67 60 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 16.30 -0.52 60 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 15.68 -0.63 59 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 15.22 -0.50 60 0 75 0
30MAR27 49.00 C 0.00 0.00 0.00 14.66 -0.54 59 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 14.23 -0.37 59 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 13.07 -0.47 59 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 11.84 -0.69 58 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 10.95 -0.61 59 0 9 0
30MAR27 60.00 C 0.00 0.00 0.00 10.05 -0.60 59 0 33 0
30MAR27 62.50 C 0.00 0.00 0.00 9.18 -0.66 58 0 66 0
30MAR27 65.00 C 0.00 0.00 0.00 8.42 -0.65 58 0 26 0
30MAR27 67.50 C 0.00 0.00 0.00 7.71 -0.63 58 0 15 0
30MAR27 70.00 C 7.15 7.15 7.15 7.05 -0.62 58 1 275 +1
30MAR27 72.50 C 0.00 0.00 0.00 6.46 -0.59 58 0 151 0
30MAR27 75.00 C 0.00 0.00 0.00 5.91 -0.57 58 0 31 0
30MAR27 77.50 C 0.00 0.00 0.00 5.41 -0.55 58 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 4.96 -0.52 58 0 284 0
30MAR27 82.50 C 0.00 0.00 0.00 4.54 -0.51 58 0 59 0
30MAR27 85.00 C 0.00 0.00 0.00 4.16 -0.48 58 0 309 0
30MAR27 87.50 C 0.00 0.00 0.00 3.81 -0.46 58 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 3.50 -0.44 58 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 3.21 -0.42 58 0 3 0
30MAR27 95.00 C 3.51 3.51 3.51 2.94 -0.40 58 2 7 0
30MAR27 97.50 C 0.00 0.00 0.00 2.70 -0.38 58 0 83 0
30MAR27 100.00 C 0.00 0.00 0.00 2.48 -0.36 58 0 25 0
30MAR27 102.50 C 0.00 0.00 0.00 2.28 -0.34 58 0 270 0
29JUN27 43.00 C 0.00 0.00 0.00 19.12 -0.91 58 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 18.58 -0.95 58 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 18.13 -0.91 58 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 17.52 -0.92 58 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 17.22 -0.72 59 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 16.54 -0.90 58 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 16.49 -0.46 60 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 16.02 -0.47 60 0 0 0
29JUN27 52.50 C 14.70 14.70 14.70 14.61 -0.77 58 10 10 +10
29JUN27 55.00 C 14.25 14.25 14.25 13.65 -0.71 59 10 10 +10
29JUN27 57.50 C 0.00 0.00 0.00 12.71 -0.71 59 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 11.81 -0.75 58 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 11.05 -0.71 59 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 10.47 -0.55 59 0 95 0
29JUN27 67.50 C 0.00 0.00 0.00 9.75 -0.59 59 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 9.08 -0.62 59 0 100 0
29JUN27 72.50 C 0.00 0.00 0.00 8.46 -0.60 59 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 7.88 -0.59 59 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 7.35 -0.57 59 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 6.86 -0.55 59 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 6.40 -0.53 59 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 5.97 -0.52 59 0 100 0
29JUN27 87.50 C 0.00 0.00 0.00 5.58 -0.49 59 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 5.21 -0.48 59 0 100 0
29JUN27 92.50 C 0.00 0.00 0.00 4.87 -0.46 59 0 0 0
29JUN27 95.00 C 4.94 4.94 4.94 4.55 -0.45 59 3 3 +3
TOTAL CALL 5,602 136,094 +1,862
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 76 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 62 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 0.01 -0.01 52 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 42 0
29JUN26 45.00 P 0.00 0.00 0.00 0.04 -0.02 53 0 41 0
29JUN26 46.00 P 0.00 0.00 0.00 0.06 -0.03 51 0 227 0
29JUN26 47.00 P 0.16 0.16 0.16 0.10 -0.05 51 15 200 +15
29JUN26 48.00 P 0.22 0.23 0.22 0.17 -0.06 51 20 1,072 +10
29JUN26 49.00 P 0.35 0.35 0.28 0.27 -0.08 51 30 1,136 0
29JUN26 50.00 P 0.50 0.52 0.40 0.42 -0.08 51 364 2,717 +32
29JUN26 52.50 P 1.06 1.06 0.87 1.02 -0.08 50 198 1,256 +34
29JUN26 55.00 P 2.12 2.26 1.46 2.04 -0.06 50 733 1,842 +199
29JUN26 57.50 P 3.60 3.87 3.02 3.52 +0.05 49 435 2,612 -25
29JUN26 60.00 P 5.95 5.95 5.95 5.45 +0.21 50 2 9,105 -2
29JUN26 62.50 P 8.20 8.20 8.20 7.66 +0.19 51 2 6,538 -2
29JUN26 65.00 P 10.00 10.15 10.00 10.15 +0.66 61 36 6,493 -36
29JUN26 67.50 P 0.00 0.00 0.00 12.46 +0.59 50 0 2,606 0
29JUN26 70.00 P 0.00 0.00 0.00 14.95 +0.63 0 0 2,932 0
29JUN26 72.50 P 0.00 0.00 0.00 17.90 +1.10 106 0 2,914 0
29JUN26 75.00 P 20.30 20.30 20.30 19.95 +0.65 0 13 6,643 -246
29JUN26 77.50 P 23.00 23.00 23.00 22.67 +0.59 108 13 3,455 -316
29JUN26 80.00 P 0.00 0.00 0.00 25.20 +0.90 119 0 30 0
29JUN26 82.50 P 0.00 0.00 0.00 27.54 +0.74 109 0 118 -50
29JUN26 85.00 P 0.00 0.00 0.00 29.95 +0.65 0 0 46 -112
29JUN26 87.50 P 0.00 0.00 0.00 32.73 +0.85 143 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 35.19 +0.89 146 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 37.69 +0.89 153 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 40.04 +0.74 140 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 42.55 +0.75 147 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 45.05 +0.66 152 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 47.45 +0.65 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 49.95 +0.65 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 52.54 +0.74 166 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 55.04 +0.69 171 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 57.54 +0.74 175 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 60.03 +0.68 178 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 62.45 +0.60 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 65.03 +0.73 187 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 67.54 +0.70 193 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 70.04 +0.74 197 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 72.45 +0.65 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 75.06 +0.76 209 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 77.53 +0.73 206 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 80.06 +0.76 217 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 82.69 +0.89 241 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 85.21 +0.91 247 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 87.53 +0.73 220 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 90.19 +0.88 251 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 92.54 +0.74 230 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 95.19 +0.89 258 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 97.54 +0.74 236 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 100.19 +0.89 265 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 102.57 +0.77 249 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 105.04 +0.74 245 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 107.54 +0.74 248 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 110.05 +0.75 254 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 112.54 +0.74 254 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 115.19 +0.89 284 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 0.01 -0.01 53 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.04 -0.01 55 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.05 -0.02 54 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.07 -0.03 53 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.11 -0.03 54 0 8 0
30JUL26 40.00 P 0.00 0.00 0.00 0.15 -0.05 53 0 100 0
30JUL26 41.00 P 0.00 0.00 0.00 0.21 -0.06 54 0 5 0
30JUL26 42.00 P 0.00 0.00 0.00 0.29 -0.06 54 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.39 -0.07 54 0 17 0
30JUL26 44.00 P 0.00 0.00 0.00 0.50 -0.09 54 0 0 0
30JUL26 45.00 P 0.64 0.64 0.64 0.66 -0.09 54 90 519 +90
30JUL26 46.00 P 0.83 0.83 0.82 0.84 -0.07 54 30 200 +15
30JUL26 47.00 P 1.03 1.03 1.03 1.03 -0.08 54 15 704 +15
30JUL26 48.00 P 1.33 1.33 1.25 1.25 -0.09 53 31 334 +1
30JUL26 49.00 P 1.45 1.48 1.45 1.52 -0.08 53 29 623 +13
30JUL26 50.00 P 1.89 1.96 1.77 1.82 -0.09 53 49 1,525 +19
30JUL26 52.50 P 2.70 2.85 2.70 2.76 -0.09 53 16 1,194 +1
30JUL26 55.00 P 4.04 4.21 3.78 3.94 -0.09 53 305 4,327 -76
30JUL26 57.50 P 5.51 5.51 5.27 5.45 +0.01 54 62 1,002 +31
30JUL26 60.00 P 0.00 0.00 0.00 7.11 +0.08 54 0 871 0
30JUL26 62.50 P 0.00 0.00 0.00 9.21 +0.45 57 0 1,856 0
30JUL26 65.00 P 0.00 0.00 0.00 11.01 +0.24 54 0 409 0
30JUL26 67.50 P 0.00 0.00 0.00 13.12 +0.24 54 0 446 0
30JUL26 70.00 P 0.00 0.00 0.00 15.82 +0.75 64 0 310 0
30JUL26 72.50 P 0.00 0.00 0.00 18.07 +0.88 65 0 142 0
30JUL26 75.00 P 0.00 0.00 0.00 20.59 +0.91 71 0 194 0
30JUL26 77.50 P 0.00 0.00 0.00 22.83 +0.75 68 0 21 0
30JUL26 80.00 P 24.75 24.75 24.75 25.20 +0.85 68 11 11 +11
30JUL26 82.50 P 0.00 0.00 0.00 27.67 +0.60 71 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 30.06 +0.67 70 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 32.73 +0.85 82 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 35.19 +0.89 84 0 0 -1
30JUL26 92.50 P 0.00 0.00 0.00 37.69 +0.87 87 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 40.05 +0.73 83 0 0 0
28AUG26 30.00 P 0.12 0.12 0.12 0.03 -0.01 57 1 1 +1
28AUG26 31.00 P 0.00 0.00 0.00 0.04 -0.01 56 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.06 -0.02 57 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.08 -0.02 56 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.12 -0.02 57 0 10 0
28AUG26 35.00 P 0.00 0.00 0.00 0.16 -0.03 57 0 10 0
28AUG26 36.00 P 0.00 0.00 0.00 0.21 -0.03 56 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.28 -0.04 57 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.36 -0.04 57 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.46 -0.05 57 0 30 0
28AUG26 40.00 P 0.00 0.00 0.00 0.58 -0.05 57 0 75 0
28AUG26 41.00 P 0.00 0.00 0.00 0.72 -0.06 57 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.88 -0.06 57 0 579 0
28AUG26 43.00 P 0.00 0.00 0.00 1.06 -0.05 57 0 8 0
28AUG26 44.00 P 0.00 0.00 0.00 1.28 -0.05 57 0 217 0
28AUG26 45.00 P 0.00 0.00 0.00 1.50 -0.05 57 0 152 0
28AUG26 46.00 P 0.00 0.00 0.00 1.79 -0.04 57 0 272 0
28AUG26 47.00 P 0.00 0.00 0.00 2.07 -0.05 57 0 625 0
28AUG26 48.00 P 0.00 0.00 0.00 2.39 -0.03 57 0 47 0
28AUG26 49.00 P 0.00 0.00 0.00 2.76 +0.01 57 0 400 0
28AUG26 50.00 P 3.22 3.22 3.22 3.05 -0.07 56 5 223 +5
28AUG26 52.50 P 0.00 0.00 0.00 4.14 -0.04 56 0 467 0
28AUG26 55.00 P 0.00 0.00 0.00 5.36 +0.04 56 0 249 0
28AUG26 57.50 P 0.00 0.00 0.00 6.93 +0.06 57 0 234 0
28AUG26 60.00 P 8.44 8.44 8.38 8.45 0.00 56 30 472 +15
28AUG26 62.50 P 0.00 0.00 0.00 10.47 +0.31 59 0 1,677 0
28AUG26 65.00 P 0.00 0.00 0.00 12.43 +0.59 61 0 199 0
28AUG26 67.50 P 0.00 0.00 0.00 14.44 +0.32 61 0 10 0
28AUG26 70.00 P 16.45 16.45 16.45 16.54 +0.48 61 20 92 -4
28AUG26 72.50 P 0.00 0.00 0.00 18.72 +0.52 62 0 15 0
28AUG26 75.00 P 0.00 0.00 0.00 20.95 +0.49 63 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 23.38 +0.65 66 0 15 0
28AUG26 80.00 P 0.00 0.00 0.00 25.75 +0.83 68 0 10 0
28AUG26 82.50 P 0.00 0.00 0.00 28.09 +0.69 68 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 30.42 +0.65 68 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 32.83 +0.79 69 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 35.19 +0.76 68 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 37.73 +0.81 72 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 40.18 +0.79 73 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.12 -0.01 58 0 14 0
29SEP26 31.00 P 0.00 0.00 0.00 0.16 0.00 58 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 0.21 -0.01 58 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.27 -0.01 58 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.35 0.00 58 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.43 -0.01 58 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.54 0.00 58 0 10 0
29SEP26 37.00 P 0.00 0.00 0.00 0.66 -0.01 58 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.80 +0.01 58 0 0 0
29SEP26 39.00 P 1.02 1.02 1.02 0.97 +0.01 58 3 3 +3
29SEP26 40.00 P 0.00 0.00 0.00 1.14 +0.01 59 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 1.35 +0.01 58 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.51 -0.02 58 0 345 0
29SEP26 43.00 P 0.00 0.00 0.00 1.71 -0.04 57 0 285 0
29SEP26 44.00 P 1.76 1.76 1.76 1.98 -0.04 57 3 8 +3
29SEP26 45.00 P 0.00 0.00 0.00 2.26 -0.03 57 0 129 0
29SEP26 46.00 P 0.00 0.00 0.00 2.59 -0.02 57 0 169 0
29SEP26 47.00 P 0.00 0.00 0.00 2.90 -0.03 57 0 139 0
29SEP26 48.00 P 0.00 0.00 0.00 3.30 +0.02 57 0 173 0
29SEP26 49.00 P 0.00 0.00 0.00 3.68 +0.03 57 0 487 0
29SEP26 50.00 P 0.00 0.00 0.00 4.04 -0.01 57 0 1,553 0
29SEP26 52.50 P 5.29 5.42 5.29 5.15 -0.03 56 1,000 1,290 +378
29SEP26 55.00 P 0.00 0.00 0.00 6.53 +0.08 57 0 1,880 0
29SEP26 57.50 P 0.00 0.00 0.00 7.98 +0.08 57 0 1,565 0
29SEP26 60.00 P 0.00 0.00 0.00 9.58 +0.11 57 0 10,419 0
29SEP26 62.50 P 0.00 0.00 0.00 11.35 +0.13 58 0 3,211 0
29SEP26 65.00 P 0.00 0.00 0.00 13.36 +0.32 60 0 8,326 0
29SEP26 67.50 P 0.00 0.00 0.00 15.33 +0.44 60 0 3,616 0
29SEP26 70.00 P 0.00 0.00 0.00 17.36 +0.46 61 0 1,785 0
29SEP26 72.50 P 0.00 0.00 0.00 19.45 +0.47 61 0 3,004 0
29SEP26 75.00 P 0.00 0.00 0.00 21.50 +0.47 60 0 1,303 0
29SEP26 77.50 P 0.00 0.00 0.00 23.48 +0.21 58 0 1,135 0
29SEP26 80.00 P 26.02 26.02 26.02 26.04 +0.51 62 45 1,613 0
29SEP26 82.50 P 0.00 0.00 0.00 28.43 +0.66 64 0 898 0
29SEP26 85.00 P 0.00 0.00 0.00 30.77 +0.54 64 0 1,349 0
29SEP26 87.50 P 0.00 0.00 0.00 33.11 +0.52 65 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 35.47 +0.57 65 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 37.83 +0.68 65 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 40.18 +0.75 63 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 42.69 +0.80 66 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 45.05 +0.66 63 0 3,576 0
29SEP26 102.50 P 0.00 0.00 0.00 47.57 +0.59 66 0 44 0
29SEP26 105.00 P 0.00 0.00 0.00 50.07 +0.72 68 0 100 0
29SEP26 107.50 P 0.00 0.00 0.00 52.55 +0.58 70 0 83 0
29SEP26 110.00 P 0.00 0.00 0.00 55.22 +0.85 78 0 78 0
29SEP26 112.50 P 0.00 0.00 0.00 57.55 +0.75 74 0 45 -30
29SEP26 115.00 P 0.00 0.00 0.00 60.03 +0.68 74 0 45 -45
29SEP26 117.50 P 0.00 0.00 0.00 62.74 +0.89 84 0 0 -46
29SEP26 120.00 P 0.00 0.00 0.00 65.03 +0.73 78 0 0 -97
29SEP26 122.50 P 0.00 0.00 0.00 67.74 +0.90 88 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 70.04 +0.48 82 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 72.71 +0.91 90 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 75.06 +0.71 86 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.57 -0.02 58 0 1 0
30DEC26 31.00 P 0.92 0.92 0.92 0.70 -0.02 58 7 58 +7
30DEC26 32.00 P 0.00 0.00 0.00 0.83 -0.03 58 0 4 0
30DEC26 33.00 P 0.00 0.00 0.00 0.97 -0.03 58 0 7 0
30DEC26 34.00 P 0.00 0.00 0.00 1.16 -0.02 59 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 1.34 -0.02 59 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.53 -0.02 58 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.77 -0.02 59 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.01 -0.03 59 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.25 -0.03 59 0 91 0
30DEC26 40.00 P 2.58 2.58 2.58 2.56 -0.01 59 32 32 +32
30DEC26 41.00 P 0.00 0.00 0.00 2.87 +0.01 59 0 200 0
30DEC26 42.00 P 3.22 3.22 3.18 3.07 -0.08 58 500 500 +440
30DEC26 43.00 P 0.00 0.00 0.00 3.39 -0.08 58 0 195 0
30DEC26 44.00 P 0.00 0.00 0.00 3.84 +0.04 58 0 7 0
30DEC26 45.00 P 0.00 0.00 0.00 4.15 0.00 58 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 4.58 +0.05 58 0 296 0
30DEC26 47.00 P 0.00 0.00 0.00 4.96 +0.09 58 0 463 0
30DEC26 48.00 P 0.00 0.00 0.00 5.38 +0.09 58 0 13 0
30DEC26 49.00 P 0.00 0.00 0.00 5.67 -0.03 57 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 6.25 +0.09 58 0 885 0
30DEC26 52.50 P 7.74 7.74 7.71 7.45 +0.01 57 100 326 +49
30DEC26 55.00 P 0.00 0.00 0.00 8.82 +0.03 57 0 1,068 0
30DEC26 57.50 P 0.00 0.00 0.00 10.37 +0.11 58 0 270 0
30DEC26 60.00 P 0.00 0.00 0.00 11.70 -0.28 56 0 863 0
30DEC26 62.50 P 0.00 0.00 0.00 13.58 +0.06 58 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 15.33 +0.04 58 0 1,823 0
30DEC26 67.50 P 0.00 0.00 0.00 17.44 +0.43 60 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 19.19 +0.37 59 0 2,428 0
30DEC26 72.50 P 0.00 0.00 0.00 21.31 +0.39 60 0 400 0
30DEC26 75.00 P 0.00 0.00 0.00 23.28 +0.50 60 0 582 0
30DEC26 77.50 P 0.00 0.00 0.00 25.44 +0.61 60 0 217 0
30DEC26 80.00 P 0.00 0.00 0.00 27.57 +0.34 61 0 183 0
30DEC26 82.50 P 0.00 0.00 0.00 29.63 +0.35 60 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 31.83 +0.38 60 0 26 0
30DEC26 87.50 P 0.00 0.00 0.00 34.21 +0.45 62 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 36.45 +0.54 61 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 38.69 +0.56 61 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 41.14 +0.53 63 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 43.46 +0.59 63 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 45.75 +0.56 62 0 43 0
30DEC26 102.50 P 0.00 0.00 0.00 48.09 +0.64 62 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 50.58 +0.86 64 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 52.99 +0.83 64 0 17 0
30MAR27 30.00 P 0.00 0.00 0.00 1.09 -0.07 58 0 35 0
30MAR27 31.00 P 0.00 0.00 0.00 1.28 -0.07 58 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 1.47 -0.07 58 0 3 0
30MAR27 33.00 P 0.00 0.00 0.00 1.67 -0.07 58 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 1.91 -0.08 58 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 2.16 -0.08 58 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 2.41 -0.09 58 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.70 -0.08 58 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.01 -0.09 58 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 3.33 -0.09 58 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.65 -0.09 58 0 156 0
30MAR27 41.00 P 0.00 0.00 0.00 4.01 -0.09 58 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.40 -0.06 58 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.79 -0.03 58 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 5.19 -0.02 58 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 5.60 0.00 58 0 18 0
30MAR27 46.00 P 0.00 0.00 0.00 5.72 -0.43 56 0 178 0
30MAR27 47.00 P 0.00 0.00 0.00 6.44 +0.02 58 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 6.81 -0.05 57 0 52 0
30MAR27 49.00 P 0.00 0.00 0.00 7.39 +0.02 58 0 25 0
30MAR27 50.00 P 0.00 0.00 0.00 7.84 -0.01 58 0 57 0
30MAR27 52.50 P 0.00 0.00 0.00 8.84 -0.30 56 0 97 0
30MAR27 55.00 P 0.00 0.00 0.00 10.54 +0.04 58 0 302 0
30MAR27 57.50 P 0.00 0.00 0.00 11.72 -0.11 56 0 76 0
30MAR27 60.00 P 0.00 0.00 0.00 13.73 +0.12 58 0 60 0
30MAR27 62.50 P 0.00 0.00 0.00 15.34 +0.05 58 0 177 0
30MAR27 65.00 P 17.18 17.18 17.18 17.09 +0.07 58 15 206 0
30MAR27 67.50 P 0.00 0.00 0.00 19.01 +0.15 59 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 20.89 +0.23 59 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 22.83 +0.33 59 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 24.82 +0.19 60 0 254 0
30MAR27 77.50 P 0.00 0.00 0.00 26.84 +0.16 60 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 28.90 +0.29 60 0 41 0
30MAR27 82.50 P 0.00 0.00 0.00 31.00 +0.41 60 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 33.14 +0.48 60 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 35.30 +0.38 60 0 46 0
30MAR27 90.00 P 0.00 0.00 0.00 37.48 +0.30 60 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 39.67 +0.38 60 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 41.88 +0.32 60 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 44.17 +0.39 60 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 46.37 +0.35 60 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 49.00 +0.50 62 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 5.89 +0.09 58 0 3 0
29JUN27 44.00 P 0.00 0.00 0.00 6.38 -0.03 58 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 6.82 -0.02 58 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 7.26 -0.02 58 0 6 0
29JUN27 47.00 P 0.00 0.00 0.00 7.72 -0.02 58 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 8.20 -0.23 58 0 1 0
29JUN27 49.00 P 0.00 0.00 0.00 8.69 -0.26 58 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 9.20 -0.24 58 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 10.40 -0.14 57 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.98 +0.01 58 0 1 0
29JUN27 57.50 P 0.00 0.00 0.00 13.50 +0.02 58 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.11 +0.04 58 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 16.92 +0.18 59 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.54 +0.08 58 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 20.47 +0.22 59 0 210 0
29JUN27 70.00 P 0.00 0.00 0.00 22.24 +0.18 59 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 24.24 +0.28 59 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 26.15 +0.28 59 0 5 0
29JUN27 77.50 P 0.00 0.00 0.00 28.26 +0.36 60 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 30.26 +0.41 60 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 32.31 +0.40 60 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 34.40 +0.48 60 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 36.52 +0.44 60 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 38.63 +0.42 60 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 40.78 +0.44 60 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 42.88 +0.36 60 0 0 0
TOTAL PUT 4,260 140,828 +331
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$ 8.20
29JUN26 4.80 C 0.00 0.00 0.00 3.42 -0.67 143 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.32 -0.67 138 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.22 -0.68 133 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.97 -0.67 121 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.72 -0.67 110 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.47 -0.63 99 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.22 -0.66 88 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.97 -0.70 78 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.72 -0.68 68 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.45 -0.69 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.23 -0.64 55 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.97 -0.66 40 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 0.75 -0.65 42 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.54 -0.58 41 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.37 -0.53 41 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 0.24 -0.45 42 0 2 0
29JUN26 8.50 C 0.20 0.20 0.14 0.15 -0.34 43 179 182 +158
29JUN26 8.75 C 0.17 0.17 0.11 0.08 -0.26 42 20 95 +5
29JUN26 9.00 C 0.05 0.05 0.05 0.05 -0.18 44 10 447 0
29JUN26 9.25 C 0.00 0.00 0.00 0.02 -0.13 42 0 145 0
29JUN26 9.50 C 0.03 0.03 0.03 0.01 -0.08 42 10 173 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 -0.04 48 0 205 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 808 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 65 0 353 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 75 0 535 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 85 0 158 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 93 0 392 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 102 0 339 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 110 0 348 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 117 0 114 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 124 0 125 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 131 0 334 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 137 0 260 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 144 0 76 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 150 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 155 0 17 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 161 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 166 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 171 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 176 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 191 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 199 0 31 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 230 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 236 0 21 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 249 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 261 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 266 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 271 0 18 0
30JUL26 6.25 C 0.00 0.00 0.00 2.01 -0.66 52 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.77 -0.67 49 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.55 -0.64 49 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.33 -0.59 47 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.11 -0.61 44 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.92 -0.59 43 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.76 -0.50 44 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.59 -0.48 41 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.48 -0.42 43 0 0 0
30JUL26 8.50 C 0.37 0.37 0.37 0.37 -0.39 42 5 20 +5
30JUL26 8.75 C 0.41 0.41 0.41 0.29 -0.31 43 15 30 +15
30JUL26 9.00 C 0.32 0.32 0.32 0.22 -0.26 43 15 359 +15
30JUL26 9.25 C 0.17 0.17 0.17 0.17 -0.22 44 4 41 0
30JUL26 9.50 C 0.00 0.00 0.00 0.13 -0.17 44 0 45 0
30JUL26 9.75 C 0.10 0.10 0.10 0.10 -0.14 45 4 122 0
30JUL26 10.00 C 0.09 0.09 0.09 0.07 -0.12 44 8 128 +8
30JUL26 10.50 C 0.00 0.00 0.00 0.04 -0.07 45 0 221 0
30JUL26 11.00 C 0.00 0.00 0.00 0.02 -0.04 45 0 154 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 -0.02 45 0 175 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 107 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 115 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 59 0 120 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 63 0 90 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 67 0 100 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.08 -0.66 52 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.87 -0.63 51 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.66 -0.61 50 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.46 -0.55 49 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.27 -0.56 48 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.08 -0.55 46 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.93 -0.51 46 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.82 -0.45 48 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.67 -0.40 45 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.55 -0.35 45 0 17 0
28AUG26 8.75 C 0.00 0.00 0.00 0.46 -0.34 45 0 90 0
28AUG26 9.00 C 0.40 0.40 0.40 0.41 -0.27 47 2 350 +2
28AUG26 9.25 C 0.00 0.00 0.00 0.32 -0.26 45 0 29 0
28AUG26 9.50 C 0.00 0.00 0.00 0.27 -0.23 46 0 4 0
28AUG26 9.75 C 0.00 0.00 0.00 0.22 -0.21 46 0 30 0
28AUG26 10.00 C 0.00 0.00 0.00 0.18 -0.18 46 0 42 0
28AUG26 10.50 C 0.00 0.00 0.00 0.12 -0.13 46 0 80 0
28AUG26 11.00 C 0.10 0.10 0.10 0.08 -0.09 47 2 78 -2
28AUG26 11.50 C 0.00 0.00 0.00 0.05 -0.06 47 0 60 0
28AUG26 12.00 C 0.00 0.00 0.00 0.03 -0.05 46 0 3 0
28AUG26 12.50 C 0.00 0.00 0.00 0.02 -0.03 47 0 41 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.16 -0.63 51 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.96 -0.61 51 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.76 -0.58 49 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.57 -0.57 48 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.40 -0.54 48 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.24 -0.53 48 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.09 -0.46 47 0 0 0
29SEP26 8.00 C 0.95 0.96 0.95 0.97 -0.44 48 30 30 +30
29SEP26 8.25 C 0.84 0.84 0.84 0.86 -0.38 48 15 15 +15
29SEP26 8.50 C 0.78 0.78 0.78 0.73 -0.39 47 15 30 +15
29SEP26 8.75 C 0.00 0.00 0.00 0.63 -0.34 47 0 60 0
29SEP26 9.00 C 0.00 0.00 0.00 0.55 -0.31 47 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.48 -0.28 47 0 45 0
29SEP26 9.50 C 0.00 0.00 0.00 0.41 -0.26 47 0 403 0
29SEP26 9.75 C 0.00 0.00 0.00 0.36 -0.23 48 0 110 0
29SEP26 10.00 C 0.00 0.00 0.00 0.31 -0.20 48 0 103 0
29SEP26 10.50 C 0.00 0.00 0.00 0.23 -0.16 48 0 30 0
29SEP26 11.00 C 0.00 0.00 0.00 0.16 -0.14 47 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.12 -0.11 48 0 16 0
29SEP26 12.00 C 0.00 0.00 0.00 0.09 -0.08 48 0 28 0
29SEP26 12.50 C 0.00 0.00 0.00 0.06 -0.07 48 0 153 0
29SEP26 13.00 C 0.00 0.00 0.00 0.04 -0.06 47 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.03 -0.04 48 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 -0.03 47 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 -0.03 45 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 85 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 87 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 91 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 93 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 95 0 80 0
30DEC26 6.25 C 0.00 0.00 0.00 2.38 -0.59 50 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.19 -0.58 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.02 -0.56 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.86 -0.54 49 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.71 -0.51 49 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.56 -0.50 48 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.43 -0.47 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.30 -0.46 48 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.19 -0.42 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.08 -0.41 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.98 -0.39 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.90 -0.33 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.81 -0.34 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.74 -0.31 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.68 -0.28 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.62 -0.26 48 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 0.51 -0.22 48 0 53 0
30DEC26 11.00 C 0.00 0.00 0.00 0.41 -0.20 48 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.34 -0.16 48 0 2 0
30DEC26 12.00 C 0.31 0.31 0.31 0.27 -0.14 48 16 61 -16
30DEC26 12.50 C 0.27 0.27 0.27 0.22 -0.12 48 20 31 -15
30DEC26 13.00 C 0.00 0.00 0.00 0.18 -0.10 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.15 -0.08 48 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.12 -0.07 48 0 51 0
30DEC26 14.50 C 0.00 0.00 0.00 0.10 -0.06 48 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.08 -0.05 48 0 29 0
30DEC26 15.50 C 0.10 0.10 0.10 0.07 -0.04 49 30 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.05 -0.04 48 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.04 -0.03 47 0 50 0
30DEC26 17.00 C 0.08 0.08 0.08 0.03 -0.03 47 5 8 -5
30DEC26 17.50 C 0.00 0.00 0.00 0.02 -0.03 46 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 -0.03 43 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 60 0 55 0
30MAR27 6.25 C 0.00 0.00 0.00 2.57 -0.57 50 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.40 -0.57 50 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.24 -0.54 49 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.09 -0.54 49 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.95 -0.52 49 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.81 -0.50 48 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.69 -0.47 49 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.57 -0.46 48 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.46 -0.43 48 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.36 -0.40 48 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.26 -0.39 48 0 0 0
30MAR27 9.00 C 1.20 1.20 1.20 1.17 -0.37 48 1 1 +1
30MAR27 9.25 C 0.00 0.00 0.00 1.12 -0.33 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.04 -0.30 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.96 -0.30 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.90 -0.28 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.78 -0.25 49 0 20 0
30MAR27 11.00 C 0.00 0.00 0.00 0.67 -0.22 49 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 0.58 -0.19 49 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.50 -0.17 49 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.43 -0.15 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.37 -0.13 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.32 -0.12 49 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.27 -0.11 49 0 90 0
30MAR27 14.50 C 0.00 0.00 0.00 0.23 -0.10 49 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.20 -0.08 49 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.17 -0.08 49 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.15 -0.06 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.13 -0.05 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.11 -0.05 49 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.10 -0.04 49 0 20 0
29JUN27 6.25 C 0.00 0.00 0.00 2.73 -0.57 49 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.58 -0.55 49 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.43 -0.54 49 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.29 -0.52 49 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 2.16 -0.50 49 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.02 -0.49 48 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.90 -0.47 48 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.79 -0.46 48 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.68 -0.44 48 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.58 -0.42 48 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.50 -0.39 49 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.41 -0.38 48 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.32 -0.35 48 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.25 -0.33 49 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.17 -0.32 48 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.10 -0.31 48 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.97 -0.29 48 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.85 -0.28 48 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.75 -0.26 48 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.66 -0.24 48 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.59 -0.21 48 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.52 -0.19 48 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.46 -0.17 48 0 0 0
TOTAL CALL 406 12,879 +231
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 130 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 114 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 104 0 38 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 94 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 84 0 20 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 65 0 127 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 47 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 +0.01 44 0 20 0
29JUN26 7.50 P 0.00 0.00 0.00 0.04 +0.03 42 0 20 0
29JUN26 7.75 P 0.00 0.00 0.00 0.09 +0.07 42 0 110 0
29JUN26 8.00 P 0.00 0.00 0.00 0.17 +0.13 42 0 118 0
29JUN26 8.25 P 0.28 0.29 0.28 0.28 +0.20 41 20 240 0
29JUN26 8.50 P 0.47 0.47 0.45 0.44 +0.29 42 14 207 +14
29JUN26 8.75 P 0.66 0.66 0.62 0.62 +0.37 41 16 238 -16
29JUN26 9.00 P 0.00 0.00 0.00 0.83 +0.45 40 0 167 0
29JUN26 9.25 P 0.00 0.00 0.00 1.06 +0.54 39 0 35 0
29JUN26 9.50 P 0.00 0.00 0.00 1.30 +0.57 0 0 478 0
29JUN26 9.75 P 0.00 0.00 0.00 1.55 +0.61 0 0 115 0
29JUN26 10.00 P 0.00 0.00 0.00 1.80 +0.63 0 0 175 0
29JUN26 10.50 P 0.00 0.00 0.00 2.30 +0.65 0 0 130 -85
29JUN26 11.00 P 0.00 0.00 0.00 2.80 +0.65 0 0 22 -50
29JUN26 11.50 P 0.00 0.00 0.00 3.30 +0.65 0 0 47 0
29JUN26 12.00 P 0.00 0.00 0.00 3.80 +0.65 0 0 33 0
29JUN26 12.50 P 0.00 0.00 0.00 4.30 +0.65 0 0 154 0
29JUN26 13.00 P 0.00 0.00 0.00 4.80 +0.65 0 0 45 -13
29JUN26 13.50 P 0.00 0.00 0.00 5.30 +0.65 0 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 5.80 +0.65 0 0 131 0
29JUN26 14.50 P 0.00 0.00 0.00 6.30 +0.65 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.80 +0.65 0 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 7.30 +0.65 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.80 +0.65 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 8.30 +0.65 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.80 +0.65 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 9.30 +0.65 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 9.80 +0.65 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 10.30 +0.65 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 10.80 +0.65 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 11.30 +0.65 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 11.80 +0.65 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 12.80 +0.65 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 13.80 +0.65 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 14.80 +0.65 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 15.80 +0.65 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 16.80 +0.65 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 17.80 +0.65 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 18.80 +0.65 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 19.80 +0.65 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 20.80 +0.65 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 21.80 +0.65 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 22.80 +0.65 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 23.80 +0.65 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.03 +0.02 44 0 24 0
30JUL26 6.75 P 0.00 0.00 0.00 0.06 +0.04 45 0 12 0
30JUL26 7.00 P 0.00 0.00 0.00 0.09 +0.05 44 0 496 0
30JUL26 7.25 P 0.15 0.15 0.15 0.14 +0.08 44 15 122 +15
30JUL26 7.50 P 0.00 0.00 0.00 0.20 +0.11 44 0 55 0
30JUL26 7.75 P 0.00 0.00 0.00 0.29 +0.15 44 0 68 0
30JUL26 8.00 P 0.00 0.00 0.00 0.39 +0.19 44 0 120 0
30JUL26 8.25 P 0.40 0.40 0.40 0.52 +0.24 44 15 62 0
30JUL26 8.50 P 0.63 0.68 0.63 0.66 +0.29 44 4 72 0
30JUL26 8.75 P 0.00 0.00 0.00 0.82 +0.33 44 0 10 0
30JUL26 9.00 P 0.00 0.00 0.00 1.00 +0.38 44 0 41 0
30JUL26 9.25 P 0.00 0.00 0.00 1.19 +0.42 43 0 3 0
30JUL26 9.50 P 0.00 0.00 0.00 1.40 +0.50 43 0 319 0
30JUL26 9.75 P 0.00 0.00 0.00 1.62 +0.51 44 0 20 0
30JUL26 10.00 P 1.73 1.73 1.73 1.84 +0.56 43 44 44 0
30JUL26 10.50 P 0.00 0.00 0.00 2.31 +0.59 42 0 82 0
30JUL26 11.00 P 0.00 0.00 0.00 2.80 +0.60 0 0 76 0
30JUL26 11.50 P 0.00 0.00 0.00 3.30 +0.64 0 0 49 0
30JUL26 12.00 P 0.00 0.00 0.00 3.80 +0.65 0 0 1 0
30JUL26 12.50 P 0.00 0.00 0.00 4.30 +0.65 0 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 4.80 +0.65 0 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 5.30 +0.65 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.80 +0.65 0 0 19 0
30JUL26 14.50 P 0.00 0.00 0.00 6.30 +0.65 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.80 +0.65 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 7.30 +0.65 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 7.80 +0.65 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 8.30 +0.65 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 8.80 +0.65 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.07 +0.04 47 0 32 0
28AUG26 6.50 P 0.00 0.00 0.00 0.10 +0.05 47 0 40 0
28AUG26 6.75 P 0.00 0.00 0.00 0.14 +0.07 46 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.20 +0.10 47 0 8 0
28AUG26 7.25 P 0.00 0.00 0.00 0.27 +0.12 47 0 0 0
28AUG26 7.50 P 0.36 0.36 0.36 0.35 +0.15 46 4 14 +4
28AUG26 7.75 P 0.00 0.00 0.00 0.44 +0.17 46 0 15 0
28AUG26 8.00 P 0.00 0.00 0.00 0.55 +0.21 45 0 15 0
28AUG26 8.25 P 0.00 0.00 0.00 0.68 +0.25 46 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 0.85 +0.32 48 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.99 +0.34 46 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 1.15 +0.36 46 0 131 0
28AUG26 9.25 P 0.00 0.00 0.00 1.34 +0.39 46 0 75 0
28AUG26 9.50 P 0.00 0.00 0.00 1.53 +0.44 46 0 31 0
28AUG26 9.75 P 0.00 0.00 0.00 1.73 +0.47 46 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 1.94 +0.50 46 0 62 0
28AUG26 10.50 P 0.00 0.00 0.00 2.38 +0.54 46 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.84 +0.58 46 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 3.31 +0.57 44 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.80 +0.65 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.30 +0.64 0 0 4 0
28AUG26 13.00 P 0.00 0.00 0.00 4.80 +0.65 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.30 +0.65 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.80 +0.65 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.30 +0.65 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.80 +0.65 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 7.30 +0.65 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.13 +0.05 48 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.18 +0.07 48 0 114 0
29SEP26 6.75 P 0.00 0.00 0.00 0.24 +0.09 48 0 219 0
29SEP26 7.00 P 0.00 0.00 0.00 0.31 +0.11 48 0 101 0
29SEP26 7.25 P 0.40 0.40 0.40 0.39 +0.14 48 30 145 +30
29SEP26 7.50 P 0.00 0.00 0.00 0.49 +0.18 48 0 195 0
29SEP26 7.75 P 0.00 0.00 0.00 0.59 +0.20 48 0 79 0
29SEP26 8.00 P 0.65 0.65 0.65 0.70 +0.23 47 48 69 +48
29SEP26 8.25 P 0.00 0.00 0.00 0.85 +0.28 48 0 80 0
29SEP26 8.50 P 0.00 0.00 0.00 0.96 +0.28 46 0 34 0
29SEP26 8.75 P 0.00 0.00 0.00 1.11 +0.29 46 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 1.28 +0.29 47 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 1.46 +0.38 47 0 37 0
29SEP26 9.50 P 0.00 0.00 0.00 1.64 +0.41 47 0 35 0
29SEP26 9.75 P 0.00 0.00 0.00 1.84 +0.45 47 0 43 0
29SEP26 10.00 P 0.00 0.00 0.00 2.04 +0.48 47 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 2.46 +0.51 47 0 39 0
29SEP26 11.00 P 0.00 0.00 0.00 2.90 +0.54 47 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 3.36 +0.58 47 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 3.82 +0.59 45 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 4.30 +0.61 0 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 4.80 +0.65 0 0 17 0
29SEP26 13.50 P 0.00 0.00 0.00 5.30 +0.63 0 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 5.80 +0.64 0 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 6.30 +0.65 0 0 50 0
29SEP26 15.00 P 0.00 0.00 0.00 6.80 +0.65 0 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 7.30 +0.65 0 0 0 -1
29SEP26 16.00 P 0.00 0.00 0.00 7.80 +0.65 0 0 0 -5
29SEP26 16.50 P 0.00 0.00 0.00 8.30 +0.65 0 0 8 0
29SEP26 17.00 P 0.00 0.00 0.00 8.80 +0.65 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.30 +0.65 0 0 0 -14
29SEP26 18.00 P 0.00 0.00 0.00 9.80 +0.65 0 0 0 -11
29SEP26 18.50 P 0.00 0.00 0.00 10.30 +0.65 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.80 +0.65 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.30 +0.65 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.80 +0.65 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.80 +0.65 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.80 +0.65 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.80 +0.65 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.80 +0.65 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 16.80 +0.65 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 17.80 +0.65 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 18.80 +0.65 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 19.80 +0.65 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 20.80 +0.65 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 21.80 +0.65 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 22.80 +0.65 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 23.80 +0.65 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.30 +0.10 48 0 0 0
30DEC26 6.50 P 0.38 0.38 0.38 0.37 +0.11 48 2 2 +2
30DEC26 6.75 P 0.00 0.00 0.00 0.45 +0.13 48 0 62 0
30DEC26 7.00 P 0.54 0.54 0.53 0.53 +0.14 47 4 6 +4
30DEC26 7.25 P 0.00 0.00 0.00 0.63 +0.16 47 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.73 +0.17 47 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.85 +0.20 47 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.97 +0.22 47 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 1.10 +0.24 47 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.26 +0.28 47 0 40 0
30DEC26 8.75 P 1.42 1.42 1.42 1.43 +0.32 48 36 88 0
30DEC26 9.00 P 0.00 0.00 0.00 1.57 +0.32 47 0 50 0
30DEC26 9.25 P 0.00 0.00 0.00 1.74 +0.38 47 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 1.91 +0.37 47 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 2.09 +0.39 47 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.29 +0.42 48 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 2.68 +0.45 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.09 +0.48 48 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.51 +0.50 48 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 3.95 +0.53 47 0 66 0
30DEC26 12.50 P 0.00 0.00 0.00 4.40 +0.55 47 0 9 0
30DEC26 13.00 P 0.00 0.00 0.00 4.86 +0.57 47 0 19 0
30DEC26 13.50 P 0.00 0.00 0.00 5.33 +0.58 46 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 5.81 +0.60 45 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 6.30 +0.62 0 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 6.80 +0.64 0 0 113 0
30DEC26 15.50 P 0.00 0.00 0.00 7.30 +0.64 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.80 +0.65 0 0 0 -3
30DEC26 16.50 P 0.00 0.00 0.00 8.30 +0.65 0 0 2 0
30DEC26 17.00 P 0.00 0.00 0.00 8.80 +0.65 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.30 +0.65 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.80 +0.65 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.30 +0.65 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.80 +0.65 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.30 +0.65 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.80 +0.65 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 12.80 +0.65 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 13.80 +0.65 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 14.80 +0.65 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 15.80 +0.65 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 16.80 +0.65 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 17.80 +0.65 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.47 +0.13 49 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.53 +0.12 48 0 20 0
30MAR27 6.75 P 0.00 0.00 0.00 0.62 +0.13 48 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.71 +0.14 48 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.82 +0.16 48 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.93 +0.18 48 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.05 +0.20 47 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.18 +0.22 47 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 1.32 +0.24 47 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.50 +0.30 48 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.61 +0.29 47 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.77 +0.31 47 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 1.94 +0.33 47 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.11 +0.34 47 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.29 +0.36 48 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.47 +0.38 47 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 2.85 +0.41 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.25 +0.43 48 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.66 +0.45 48 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 4.08 +0.47 48 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 4.52 +0.51 48 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 4.97 +0.53 48 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 5.43 +0.55 48 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.89 +0.57 48 0 90 0
30MAR27 14.50 P 0.00 0.00 0.00 6.36 +0.58 48 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.83 +0.60 47 0 6 0
30MAR27 15.50 P 0.00 0.00 0.00 7.32 +0.62 48 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.81 +0.64 48 0 4 0
30MAR27 16.50 P 0.00 0.00 0.00 8.30 +0.62 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.80 +0.64 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.30 +0.65 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.58 +0.11 48 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 0.67 +0.13 48 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.75 +0.13 47 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.87 +0.16 48 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.97 +0.17 47 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.08 +0.18 47 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.20 +0.19 47 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.35 +0.22 47 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.47 +0.22 47 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.61 +0.23 46 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.77 +0.26 47 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.95 +0.30 47 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.10 +0.30 47 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.30 +0.34 48 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.45 +0.33 47 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.63 +0.35 47 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.00 +0.37 47 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.39 +0.40 48 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.79 +0.43 47 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.20 +0.44 47 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.63 +0.46 48 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.07 +0.49 48 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.51 +0.51 48 0 0 0
TOTAL PUT 252 7,903 -81
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$ 15.45
29JUN26 9.75 C 0.00 0.00 0.00 5.73 0.00 119 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.48 +0.01 113 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.98 +0.01 101 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.48 +0.01 90 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 3.98 +0.01 79 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.49 +0.02 74 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 2.99 +0.02 64 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.49 +0.02 54 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.96 -0.02 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.47 -0.01 26 0 348 0
29JUN26 14.50 C 0.00 0.00 0.00 1.00 -0.02 26 0 434 0
29JUN26 15.00 C 0.00 0.00 0.00 0.61 +0.01 28 0 397 0
29JUN26 15.50 C 0.00 0.00 0.00 0.30 -0.02 27 0 785 0
29JUN26 16.00 C 0.00 0.00 0.00 0.12 -0.02 26 0 763 0
29JUN26 16.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 381 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 387 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 176 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 35 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 61 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 105 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 5.73 0.00 89 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.48 +0.01 84 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.98 +0.01 76 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.48 +0.01 68 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.99 +0.02 64 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.49 +0.01 56 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.99 +0.01 49 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.49 +0.01 42 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.97 -0.01 27 0 35 0
30JUL26 14.00 C 0.00 0.00 0.00 1.49 -0.01 27 0 179 0
30JUL26 14.50 C 0.00 0.00 0.00 1.05 -0.01 27 0 226 0
30JUL26 15.00 C 0.80 0.80 0.80 0.70 -0.02 28 2 213 -2
30JUL26 15.50 C 0.00 0.00 0.00 0.42 -0.02 27 0 301 0
30JUL26 16.00 C 0.30 0.30 0.30 0.24 -0.01 27 1 212 0
30JUL26 16.50 C 0.00 0.00 0.00 0.13 -0.01 27 0 308 0
30JUL26 17.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 159 0
30JUL26 17.50 C 0.00 0.00 0.00 0.04 0.00 28 0 55 0
30JUL26 18.00 C 0.00 0.00 0.00 0.02 0.00 28 0 45 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.73 0.00 75 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.48 +0.01 72 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.99 +0.02 68 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.49 +0.02 61 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.99 +0.02 55 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.49 +0.01 48 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.99 +0.01 42 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.50 +0.02 38 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.98 -0.01 28 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 1.52 -0.02 28 0 4 0
28AUG26 14.50 C 0.00 0.00 0.00 1.16 -0.01 30 0 89 0
28AUG26 15.00 C 0.00 0.00 0.00 0.83 -0.02 29 0 175 0
28AUG26 15.50 C 0.00 0.00 0.00 0.59 -0.01 29 0 75 0
28AUG26 16.00 C 0.00 0.00 0.00 0.41 -0.01 29 0 101 0
28AUG26 16.50 C 0.00 0.00 0.00 0.28 0.00 29 0 56 0
28AUG26 17.00 C 0.00 0.00 0.00 0.18 -0.01 28 0 70 0
28AUG26 17.50 C 0.00 0.00 0.00 0.12 0.00 28 0 86 0
28AUG26 18.00 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.05 0.00 29 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.73 0.00 66 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.48 +0.01 63 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.99 +0.02 59 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.49 +0.02 53 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.99 +0.01 47 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.49 +0.01 42 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.99 +0.01 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.50 +0.02 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.00 -0.02 27 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 1.57 -0.02 27 0 130 0
29SEP26 14.50 C 0.00 0.00 0.00 1.24 0.00 28 0 90 0
29SEP26 15.00 C 0.00 0.00 0.00 0.94 -0.02 28 0 277 0
29SEP26 15.50 C 0.72 0.72 0.72 0.71 -0.03 28 15 357 0
29SEP26 16.00 C 0.00 0.00 0.00 0.53 -0.02 27 0 356 0
29SEP26 16.50 C 0.00 0.00 0.00 0.38 -0.03 27 0 117 0
29SEP26 17.00 C 0.00 0.00 0.00 0.27 -0.02 27 0 103 0
29SEP26 17.50 C 0.00 0.00 0.00 0.19 -0.02 27 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 0.13 -0.02 27 0 47 0
29SEP26 18.50 C 0.00 0.00 0.00 0.09 -0.01 27 0 93 0
29SEP26 19.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 440 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 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 44 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.73 0.00 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.51 +0.04 52 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.99 +0.02 44 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.50 +0.03 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.99 +0.01 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.49 +0.01 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.99 +0.01 27 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.55 +0.02 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.23 -0.01 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.91 -0.01 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.63 0.00 29 0 40 0
30DEC26 15.00 C 0.00 0.00 0.00 1.38 0.00 29 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 1.16 0.00 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.94 0.00 29 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.78 0.00 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.64 0.00 29 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.52 -0.01 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.43 0.00 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.34 -0.01 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.28 0.00 29 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.22 -0.01 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.18 -0.01 29 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.12 0.00 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.08 +0.01 30 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 0.00 41 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.51 +0.04 42 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.99 +0.02 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.50 +0.03 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.99 0.00 29 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.49 +0.01 26 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 3.05 0.00 25 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.70 +0.02 26 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.45 +0.02 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.15 +0.02 28 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 1.88 +0.02 28 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 1.63 +0.03 28 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 1.41 +0.02 28 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 1.18 -0.01 27 0 27 0
30MAR27 16.50 C 0.00 0.00 0.00 1.01 -0.02 28 0 134 0
30MAR27 17.00 C 0.00 0.00 0.00 0.88 0.00 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.74 0.00 28 0 14 0
30MAR27 18.00 C 0.00 0.00 0.00 0.64 +0.01 28 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.54 +0.01 28 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.47 +0.03 28 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 0.39 +0.02 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.33 +0.02 28 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.23 +0.02 28 0 5 0
29JUN27 9.75 C 0.00 0.00 0.00 5.73 0.00 35 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.51 +0.04 35 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.99 +0.01 30 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.50 -0.01 28 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.02 +0.01 25 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.62 +0.01 26 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.25 +0.01 26 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.91 0.00 26 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 2.59 -0.01 26 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 2.31 -0.08 26 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 2.10 +0.04 27 0 18 0
29JUN27 15.00 C 0.00 0.00 0.00 1.86 +0.04 27 0 24 0
29JUN27 15.50 C 0.00 0.00 0.00 1.61 0.00 27 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 1.40 -0.01 27 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.24 0.00 27 0 3 0
29JUN27 17.00 C 0.00 0.00 0.00 1.09 0.00 27 0 3 0
29JUN27 17.50 C 0.00 0.00 0.00 0.96 +0.01 27 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.83 0.00 27 0 5 0
29JUN27 18.50 C 0.00 0.00 0.00 0.73 -0.01 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.64 -0.01 28 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.55 -0.02 28 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.47 -0.01 28 0 0 0
TOTAL CALL 18 9,074 -2
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 29 0
29JUN26 12.50 P 0.01 0.01 0.01 0.01 0.00 54 33 154 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 174 0
29JUN26 13.50 P 0.02 0.02 0.02 0.01 0.00 37 35 577 -35
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 28 0 545 0
29JUN26 14.50 P 0.06 0.06 0.06 0.04 -0.01 27 1 827 -1
29JUN26 15.00 P 0.13 0.16 0.13 0.13 -0.02 26 15 515 +5
29JUN26 15.50 P 0.00 0.00 0.00 0.32 -0.02 25 0 445 0
29JUN26 16.00 P 0.00 0.00 0.00 0.65 -0.01 26 0 396 0
29JUN26 16.50 P 0.00 0.00 0.00 1.08 +0.01 27 0 160 0
29JUN26 17.00 P 0.00 0.00 0.00 1.55 +0.01 0 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 2.05 0.00 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.55 -0.07 0 0 16 0
29JUN26 18.50 P 0.00 0.00 0.00 3.05 -0.07 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.55 -0.07 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.05 -0.07 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.55 -0.07 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.55 -0.07 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.55 -0.06 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.55 -0.04 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.55 -0.06 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.55 -0.01 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.55 -0.03 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.55 0.00 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.55 0.00 0 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 41 0 1 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 19 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 28 0
30JUL26 12.50 P 0.00 0.00 0.00 0.02 0.00 29 0 61 0
30JUL26 13.00 P 0.00 0.00 0.00 0.04 0.00 27 0 216 0
30JUL26 13.50 P 0.00 0.00 0.00 0.10 0.00 28 0 287 0
30JUL26 14.00 P 0.00 0.00 0.00 0.19 -0.01 27 0 188 0
30JUL26 14.50 P 0.35 0.35 0.35 0.34 0.00 26 2 177 0
30JUL26 15.00 P 0.00 0.00 0.00 0.56 0.00 26 0 219 0
30JUL26 15.50 P 0.82 0.82 0.82 0.84 0.00 25 15 194 +15
30JUL26 16.00 P 0.00 0.00 0.00 1.23 -0.03 27 0 1 0
30JUL26 16.50 P 0.00 0.00 0.00 1.64 +0.01 27 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.09 +0.01 27 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 2.51 -0.04 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.00 -0.04 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.48 -0.05 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.97 -0.02 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.47 -0.06 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.98 -0.05 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 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 0.00 29 0 25 0
28AUG26 12.50 P 0.00 0.00 0.00 0.06 0.00 28 0 22 0
28AUG26 13.00 P 0.00 0.00 0.00 0.12 0.00 28 0 71 0
28AUG26 13.50 P 0.00 0.00 0.00 0.20 -0.01 28 0 14 0
28AUG26 14.00 P 0.00 0.00 0.00 0.33 0.00 28 0 5 0
28AUG26 14.50 P 0.00 0.00 0.00 0.50 0.00 27 0 82 0
28AUG26 15.00 P 0.00 0.00 0.00 0.73 0.00 27 0 170 0
28AUG26 15.50 P 0.00 0.00 0.00 1.01 0.00 27 0 40 0
28AUG26 16.00 P 0.00 0.00 0.00 1.34 +0.01 26 0 15 0
28AUG26 16.50 P 0.00 0.00 0.00 1.75 0.00 28 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.17 +0.01 28 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.56 -0.07 22 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.02 -0.02 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.49 -0.04 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.98 -0.04 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.47 -0.06 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.98 -0.05 0 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 0.00 27 0 3 0
29SEP26 11.50 P 0.00 0.00 0.00 0.03 0.00 28 0 17 0
29SEP26 12.00 P 0.00 0.00 0.00 0.06 0.00 28 0 111 0
29SEP26 12.50 P 0.00 0.00 0.00 0.10 -0.01 27 0 108 0
29SEP26 13.00 P 0.00 0.00 0.00 0.17 -0.01 27 0 105 0
29SEP26 13.50 P 0.00 0.00 0.00 0.28 -0.01 27 0 187 0
29SEP26 14.00 P 0.00 0.00 0.00 0.42 -0.03 27 0 145 0
29SEP26 14.50 P 0.00 0.00 0.00 0.59 -0.02 26 0 251 0
29SEP26 15.00 P 0.83 0.83 0.83 0.82 -0.02 26 5 420 -5
29SEP26 15.50 P 0.00 0.00 0.00 1.10 -0.03 26 0 559 0
29SEP26 16.00 P 0.00 0.00 0.00 1.44 -0.04 26 0 822 0
29SEP26 16.50 P 0.00 0.00 0.00 1.83 -0.01 27 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 2.23 0.00 27 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.64 -0.01 26 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 3.04 -0.04 19 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 3.52 -0.07 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.00 -0.07 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.49 -0.07 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.98 -0.07 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.98 -0.02 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.98 -0.07 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.97 -0.07 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.98 -0.01 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.97 -0.05 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.96 -0.03 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.97 -0.02 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.97 -0.04 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 0.06 +0.01 30 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.09 0.00 30 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 0.30 -0.01 29 0 23 0
30DEC26 13.00 P 0.00 0.00 0.00 0.42 +0.01 29 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.59 0.00 29 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 0.77 -0.02 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.00 -0.01 30 0 40 0
30DEC26 15.00 P 0.00 0.00 0.00 1.27 +0.01 30 0 53 0
30DEC26 15.50 P 0.00 0.00 0.00 1.51 +0.01 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.82 +0.01 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.15 +0.01 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.52 -0.02 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.92 -0.01 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.33 -0.01 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.76 -0.01 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.19 -0.03 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.64 -0.03 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.10 -0.01 30 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.04 -0.01 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.02 -0.04 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.00 -0.06 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.00 -0.05 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.00 -0.05 0 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 0.10 +0.01 28 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.15 +0.01 28 0 302 0
30MAR27 11.50 P 0.00 0.00 0.00 0.22 +0.01 28 0 67 0
30MAR27 12.00 P 0.32 0.32 0.32 0.31 +0.01 28 15 78 0
30MAR27 12.50 P 0.41 0.41 0.41 0.42 +0.01 28 15 25 +15
30MAR27 13.00 P 0.00 0.00 0.00 0.55 +0.01 28 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 0.74 +0.04 28 0 11 0
30MAR27 14.00 P 0.00 0.00 0.00 0.95 +0.03 29 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.18 +0.04 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.43 +0.03 29 0 37 0
30MAR27 15.50 P 0.00 0.00 0.00 1.67 -0.01 28 0 25 0
30MAR27 16.00 P 0.00 0.00 0.00 1.97 +0.03 28 0 64 0
30MAR27 16.50 P 0.00 0.00 0.00 2.32 0.00 29 0 45 0
30MAR27 17.00 P 0.00 0.00 0.00 2.67 -0.02 28 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.05 -0.02 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.46 -0.01 29 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.87 -0.02 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.30 -0.01 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.74 -0.01 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.18 -0.02 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.11 0.00 30 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.10 0.00 28 0 1 0
29JUN27 10.50 P 0.00 0.00 0.00 0.15 0.00 28 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.22 0.00 28 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.30 -0.01 28 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.41 -0.01 28 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.54 -0.01 28 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.70 -0.01 28 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 0.88 0.00 28 0 1 0
29JUN27 14.00 P 0.00 0.00 0.00 1.08 -0.01 28 0 47 0
29JUN27 14.50 P 0.00 0.00 0.00 1.32 -0.01 28 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 1.57 +0.01 28 0 77 0
29JUN27 15.50 P 0.00 0.00 0.00 1.84 +0.01 28 0 18 0
29JUN27 16.00 P 0.00 0.00 0.00 2.13 -0.03 28 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.47 -0.02 28 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.84 -0.01 29 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.22 0.00 29 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.61 0.00 29 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.01 -0.01 30 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.42 -0.01 30 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.84 -0.01 30 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.27 -0.02 30 0 0 0
TOTAL PUT 136 9,598 -6
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$ 5.48
29JUN26 4.10 C 0.00 0.00 0.00 1.38 -0.11 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.28 -0.11 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.18 -0.11 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.08 -0.11 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.98 -0.11 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.88 -0.13 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.79 -0.12 44 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.69 -0.12 38 0 17 0
29JUN26 4.90 C 0.00 0.00 0.00 0.59 -0.11 33 0 4 0
29JUN26 5.00 C 0.00 0.00 0.00 0.50 -0.09 36 0 27 0
29JUN26 5.25 C 0.00 0.00 0.00 0.28 -0.11 32 0 633 0
29JUN26 5.50 C 0.00 0.00 0.00 0.13 -0.09 33 0 376 0
29JUN26 5.75 C 0.00 0.00 0.00 0.05 -0.05 34 0 201 0
29JUN26 6.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 681 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 -0.01 42 0 198 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 396 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 61 0 454 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 69 0 93 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 77 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 85 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 99 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 1.39 -0.11 58 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.29 -0.11 54 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.19 -0.11 50 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.09 -0.12 46 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.98 -0.12 0 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.88 -0.13 0 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.79 -0.12 34 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.69 -0.12 30 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.59 -0.12 26 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.50 -0.12 28 0 45 0
30JUL26 5.25 C 0.00 0.00 0.00 0.33 -0.10 34 0 37 0
30JUL26 5.50 C 0.00 0.00 0.00 0.19 -0.08 33 0 82 0
30JUL26 5.75 C 0.00 0.00 0.00 0.11 -0.05 34 0 115 0
30JUL26 6.00 C 0.00 0.00 0.00 0.06 -0.03 35 0 33 0
30JUL26 6.25 C 0.00 0.00 0.00 0.03 -0.02 34 0 136 0
30JUL26 6.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 -0.01 37 0 33 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 12 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.39 -0.11 50 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.29 -0.11 46 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.19 -0.11 43 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.09 -0.12 40 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.99 -0.11 36 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.89 -0.12 33 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.80 -0.12 35 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.70 -0.11 31 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.61 -0.11 31 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.55 -0.09 35 0 46 0
28AUG26 5.25 C 0.45 0.45 0.45 0.38 -0.10 34 20 113 0
28AUG26 5.50 C 0.00 0.00 0.00 0.27 -0.07 35 0 56 0
28AUG26 5.75 C 0.00 0.00 0.00 0.18 -0.06 35 0 40 0
28AUG26 6.00 C 0.00 0.00 0.00 0.12 -0.04 35 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.08 -0.03 36 0 1 0
28AUG26 6.50 C 0.07 0.07 0.07 0.05 -0.02 35 20 20 +20
28AUG26 6.75 C 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.39 -0.11 43 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.29 -0.11 40 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.19 -0.12 38 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.09 -0.12 35 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.99 -0.12 32 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.89 -0.13 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.80 -0.12 30 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.71 -0.13 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.64 -0.10 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.58 -0.09 33 0 265 0
29SEP26 5.25 C 0.00 0.00 0.00 0.45 -0.06 35 0 612 0
29SEP26 5.50 C 0.00 0.00 0.00 0.34 -0.06 35 0 500 0
29SEP26 5.75 C 0.00 0.00 0.00 0.24 -0.06 34 0 220 0
29SEP26 6.00 C 0.00 0.00 0.00 0.18 -0.04 35 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.13 -0.03 35 0 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.09 -0.02 35 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.06 -0.02 35 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.03 -0.01 36 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.39 -0.12 32 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.30 -0.11 33 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.19 -0.13 28 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.11 -0.11 31 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.02 -0.12 30 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 0.94 -0.11 30 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.88 -0.10 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.81 -0.10 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.76 -0.08 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.70 -0.08 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.57 -0.08 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.46 -0.07 32 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 0.37 -0.06 32 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.30 -0.05 33 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.23 -0.05 32 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.19 -0.03 34 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.15 -0.03 34 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.12 -0.02 34 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.09 -0.02 34 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.07 -0.02 34 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 -0.02 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30DEC26 9.00 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 0.01 0.00 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.40 -0.12 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.31 -0.12 28 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.24 -0.11 30 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.16 -0.11 29 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.10 -0.10 30 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 1.03 -0.10 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.97 -0.09 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.91 -0.08 31 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.85 -0.09 30 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.80 -0.08 31 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.67 -0.08 31 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.57 -0.07 31 0 14 0
30MAR27 5.75 C 0.00 0.00 0.00 0.47 -0.06 31 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.39 -0.06 31 0 154 0
30MAR27 6.25 C 0.00 0.00 0.00 0.33 -0.05 32 0 8 0
30MAR27 6.50 C 0.00 0.00 0.00 0.28 -0.05 33 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.23 -0.04 33 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.19 -0.04 33 0 69 0
30MAR27 7.25 C 0.00 0.00 0.00 0.15 -0.03 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.12 -0.03 32 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.10 -0.02 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.08 -0.02 33 0 2 0
30MAR27 8.25 C 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.05 -0.02 32 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 -0.02 32 0 5 0
29JUN27 4.10 C 0.00 0.00 0.00 1.45 -0.11 29 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.39 -0.10 30 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.32 -0.09 30 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.25 -0.09 30 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.18 -0.10 30 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.12 -0.10 30 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.06 -0.10 30 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.01 -0.09 31 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.96 -0.09 31 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.90 -0.10 31 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.78 -0.08 31 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.67 -0.09 31 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.58 -0.08 32 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.50 -0.06 32 0 1 0
29JUN27 6.25 C 0.00 0.00 0.00 0.43 -0.07 32 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.37 -0.05 32 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.32 -0.05 33 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.28 -0.04 33 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.23 -0.05 33 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.20 -0.04 33 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.17 -0.03 33 0 0 0
TOTAL CALL 40 6,894 +20
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 72 0 8 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 55 0 18 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 49 0 46 0
29JUN26 4.80 P 0.01 0.01 0.01 0.01 0.00 44 6 90 -6
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 35 0
29JUN26 5.00 P 0.01 0.01 0.01 0.02 +0.01 39 21 99 -20
29JUN26 5.25 P 0.07 0.07 0.07 0.05 +0.01 33 3 166 -3
29JUN26 5.50 P 0.18 0.18 0.18 0.16 +0.05 36 1 40 0
29JUN26 5.75 P 0.00 0.00 0.00 0.32 +0.07 35 0 225 0
29JUN26 6.00 P 0.00 0.00 0.00 0.54 +0.08 39 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.79 +0.10 51 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.04 +0.11 63 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.27 +0.09 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.55 +0.14 89 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.80 +0.14 98 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.03 +0.10 90 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.31 +0.15 122 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.54 +0.11 116 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.79 +0.11 123 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.03 +0.10 118 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.29 +0.11 137 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.53 +0.10 131 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.82 +0.16 175 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.06 +0.15 174 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.28 +0.12 148 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 17 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30JUL26 4.40 P 0.00 0.00 0.00 0.01 0.00 32 0 43 0
30JUL26 4.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 47 0
30JUL26 4.60 P 0.03 0.03 0.03 0.03 +0.01 34 7 110 +7
30JUL26 4.70 P 0.00 0.00 0.00 0.05 +0.01 35 0 25 0
30JUL26 4.80 P 0.00 0.00 0.00 0.06 +0.01 33 0 197 0
30JUL26 4.90 P 0.07 0.07 0.07 0.08 +0.01 33 7 68 +7
30JUL26 5.00 P 0.00 0.00 0.00 0.11 +0.02 33 0 99 0
30JUL26 5.25 P 0.18 0.18 0.18 0.21 +0.04 33 15 108 0
30JUL26 5.50 P 0.00 0.00 0.00 0.35 +0.06 33 0 82 0
30JUL26 5.75 P 0.00 0.00 0.00 0.53 +0.08 34 0 74 0
30JUL26 6.00 P 0.00 0.00 0.00 0.75 +0.10 38 0 137 0
30JUL26 6.25 P 0.00 0.00 0.00 0.97 +0.09 38 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.20 +0.11 38 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 1.48 +0.15 54 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.70 +0.13 49 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.95 +0.14 54 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.19 +0.13 52 0 3 0
30JUL26 7.75 P 0.00 0.00 0.00 2.46 +0.15 68 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.72 +0.16 76 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.05 0.00 34 0 5 0
28AUG26 4.60 P 0.00 0.00 0.00 0.07 +0.01 34 0 3 0
28AUG26 4.70 P 0.00 0.00 0.00 0.09 +0.02 34 0 3 0
28AUG26 4.80 P 0.00 0.00 0.00 0.11 +0.01 34 0 1 0
28AUG26 4.90 P 0.00 0.00 0.00 0.14 +0.02 34 0 24 0
28AUG26 5.00 P 0.00 0.00 0.00 0.18 +0.03 34 0 126 0
28AUG26 5.25 P 0.00 0.00 0.00 0.28 +0.04 34 0 95 0
28AUG26 5.50 P 0.00 0.00 0.00 0.42 +0.05 34 0 196 0
28AUG26 5.75 P 0.00 0.00 0.00 0.59 +0.08 34 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.79 +0.10 36 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.99 +0.07 35 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.22 +0.09 36 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.48 +0.12 43 0 2 0
28AUG26 7.00 P 0.00 0.00 0.00 1.71 +0.12 43 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.95 +0.12 44 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.19 +0.13 43 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.46 +0.14 54 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.72 +0.16 61 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.04 +0.01 34 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.06 +0.02 36 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.09 +0.02 35 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.11 +0.02 35 0 8 0
29SEP26 4.70 P 0.00 0.00 0.00 0.13 +0.02 34 0 14 0
29SEP26 4.80 P 0.00 0.00 0.00 0.17 +0.03 35 0 49 0
29SEP26 4.90 P 0.00 0.00 0.00 0.20 +0.03 35 0 131 0
29SEP26 5.00 P 0.00 0.00 0.00 0.23 +0.03 34 0 430 0
29SEP26 5.25 P 0.00 0.00 0.00 0.34 +0.05 34 0 497 0
29SEP26 5.50 P 0.00 0.00 0.00 0.47 +0.05 33 0 685 0
29SEP26 5.75 P 0.00 0.00 0.00 0.64 +0.08 34 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.83 +0.09 35 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.04 +0.09 36 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.26 +0.10 37 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.49 +0.12 39 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.72 +0.13 39 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 1.96 +0.13 41 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.20 +0.14 41 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.46 +0.14 47 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 2.72 +0.16 53 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 2.95 +0.14 50 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.20 +0.14 53 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.43 +0.13 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.70 +0.15 58 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.96 +0.16 64 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.19 +0.14 59 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.46 +0.15 69 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.08 0.00 33 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.10 +0.01 34 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.12 +0.01 34 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.14 +0.01 33 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.17 +0.01 34 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.20 +0.02 34 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.23 +0.02 34 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.27 +0.02 34 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.31 +0.03 34 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.35 +0.03 34 0 12 0
30DEC26 5.25 P 0.00 0.00 0.00 0.47 +0.04 34 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.61 +0.05 34 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.77 +0.05 35 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.95 +0.07 35 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.14 +0.07 36 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.34 +0.07 36 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.56 +0.08 37 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.79 +0.10 39 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.02 +0.09 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.25 +0.12 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.49 +0.13 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.72 +0.13 41 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.96 +0.13 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.21 +0.14 44 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.45 +0.14 44 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.70 +0.14 46 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.96 +0.15 50 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.20 +0.15 50 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.46 +0.15 54 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.12 0.00 32 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.15 +0.01 33 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.17 +0.01 33 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.20 +0.02 33 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.23 +0.02 33 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.26 +0.02 33 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.30 +0.02 33 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.34 +0.03 33 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.38 +0.03 33 0 17 0
30MAR27 5.00 P 0.00 0.00 0.00 0.42 +0.03 33 0 36 0
30MAR27 5.25 P 0.00 0.00 0.00 0.54 +0.03 33 0 59 0
30MAR27 5.50 P 0.00 0.00 0.00 0.69 +0.05 33 0 62 0
30MAR27 5.75 P 0.00 0.00 0.00 0.84 +0.05 33 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.01 +0.05 34 0 12 0
30MAR27 6.25 P 0.00 0.00 0.00 1.20 +0.06 34 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 1.40 +0.08 35 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.61 +0.08 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.83 +0.09 37 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 2.05 +0.10 37 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.29 +0.12 39 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.51 +0.11 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.75 +0.12 40 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.97 +0.11 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.21 +0.11 39 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.45 +0.12 39 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.17 +0.01 33 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.20 +0.01 33 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.23 +0.01 33 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.26 +0.02 33 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.29 +0.01 33 0 13 0
29JUN27 4.60 P 0.00 0.00 0.00 0.33 +0.02 33 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.37 +0.03 33 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.41 +0.02 33 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.45 +0.02 33 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.50 +0.04 33 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.62 +0.05 33 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.76 +0.05 33 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.92 +0.06 34 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.09 +0.08 34 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.27 +0.08 34 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.46 +0.09 35 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.66 +0.08 35 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.87 +0.09 35 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.09 +0.10 36 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.31 +0.10 37 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.53 +0.10 37 0 0 0
TOTAL PUT 60 5,863 -15
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$ 174.80
18JUN26 155.00 C 0.00 0.00 0.00 19.83 -2.22 58 0 1 0
18JUN26 157.50 C 0.00 0.00 0.00 17.33 -2.24 51 0 0 0
18JUN26 160.00 C 0.00 0.00 0.00 14.86 -2.25 54 0 0 0
18JUN26 162.50 C 0.00 0.00 0.00 12.42 -2.28 54 0 0 0
18JUN26 165.00 C 0.00 0.00 0.00 10.05 -2.31 54 0 0 0
18JUN26 167.50 C 5.52 6.10 3.92 7.83 -2.01 54 116 73 +73
18JUN26 170.00 C 5.31 5.76 2.66 5.82 -2.03 54 283 137 +137
18JUN26 172.50 C 2.80 4.06 1.76 3.97 -2.09 51 2,451 1,801 +1,723
18JUN26 175.00 C 3.27 3.28 1.00 2.63 -1.89 52 506 580 +74
18JUN26 177.50 C 1.80 1.80 0.81 1.63 -1.62 53 49 472 +33
18JUN26 180.00 C 1.59 1.59 0.41 0.94 -1.31 53 260 221 +158
18JUN26 182.50 C 1.15 1.15 1.12 0.52 -0.97 54 59 77 +59
18JUN26 185.00 C 0.68 0.68 0.27 0.27 -0.68 54 172 223 +172
18JUN26 187.50 C 0.00 0.00 0.00 0.12 -0.49 54 0 41 0
18JUN26 190.00 C 0.00 0.00 0.00 0.06 -0.29 55 0 181 0
18JUN26 192.50 C 0.00 0.00 0.00 0.03 -0.17 57 0 90 0
18JUN26 195.00 C 0.00 0.00 0.00 0.01 -0.10 55 0 10 0
18JUN26 197.50 C 0.00 0.00 0.00 0.01 -0.05 61 0 0 0
18JUN26 200.00 C 0.00 0.00 0.00 0.01 -0.02 67 0 1 0
18JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26JUN26 155.00 C 0.00 0.00 0.00 20.31 -2.10 48 0 0 0
26JUN26 157.50 C 0.00 0.00 0.00 18.04 -2.04 48 0 0 0
26JUN26 160.00 C 0.00 0.00 0.00 15.85 -1.97 48 0 0 0
26JUN26 162.50 C 0.00 0.00 0.00 13.77 -1.88 48 0 0 0
26JUN26 165.00 C 0.00 0.00 0.00 11.82 -1.78 48 0 0 0
26JUN26 167.50 C 6.55 6.62 5.75 9.71 -1.96 45 295 279 +279
26JUN26 170.00 C 7.26 7.26 4.76 8.12 -1.48 46 274 225 +225
26JUN26 172.50 C 5.88 6.39 3.67 6.69 -1.34 47 1,493 946 +842
26JUN26 175.00 C 5.66 5.66 4.32 5.44 -1.19 47 224 220 +94
26JUN26 177.50 C 4.35 4.35 3.40 4.36 -1.04 47 123 64 +32
26JUN26 180.00 C 1.75 3.14 1.75 3.44 -0.89 47 189 162 +154
26JUN26 182.50 C 3.01 3.01 1.46 2.67 -0.76 48 393 293 +292
26JUN26 185.00 C 1.07 1.82 1.07 2.04 -0.63 48 82 81 +81
26JUN26 187.50 C 1.35 1.35 1.35 1.54 -0.51 48 40 42 +40
26JUN26 190.00 C 0.00 0.00 0.00 1.14 -0.51 48 0 6 0
26JUN26 192.50 C 0.62 0.62 0.62 0.84 -0.39 48 1 1 +1
26JUN26 195.00 C 0.00 0.00 0.00 0.60 -0.30 48 0 0 0
26JUN26 197.50 C 0.00 0.00 0.00 0.45 -0.20 49 0 0 0
26JUN26 200.00 C 0.46 0.46 0.46 0.32 -0.15 49 15 15 +15
26JUN26 205.00 C 0.00 0.00 0.00 0.15 -0.08 49 0 0 0
26JUN26 210.00 C 0.00 0.00 0.00 0.07 -0.04 49 0 2 0
29JUN26 100.00 C 0.00 0.00 0.00 74.90 -2.21 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 72.40 -2.21 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 69.91 -2.20 84 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 67.41 -2.21 75 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 64.91 -2.21 0 0 125 0
29JUN26 112.50 C 0.00 0.00 0.00 62.41 -2.21 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 59.92 -2.20 70 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 57.42 -2.21 62 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 54.92 -2.21 0 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 52.42 -2.21 0 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 49.93 -2.21 57 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 47.43 -2.21 50 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 44.93 -2.21 0 0 21 0
29JUN26 132.50 C 0.00 0.00 0.00 42.43 -2.21 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 39.94 -2.21 44 0 30 0
29JUN26 137.50 C 0.00 0.00 0.00 37.44 -2.22 38 0 0 -30
29JUN26 140.00 C 0.00 0.00 0.00 34.95 -2.21 41 0 2 -7
29JUN26 142.50 C 0.00 0.00 0.00 32.47 -2.21 43 0 46 -50
29JUN26 145.00 C 0.00 0.00 0.00 29.99 -2.21 42 0 15 0
29JUN26 147.50 C 0.00 0.00 0.00 27.54 -2.20 43 0 743 -114
29JUN26 150.00 C 23.72 23.72 23.72 25.10 -2.20 43 4 2,770 -127
29JUN26 152.50 C 0.00 0.00 0.00 22.71 -2.18 43 0 5,447 -594
29JUN26 155.00 C 0.00 0.00 0.00 20.37 -2.16 43 0 16,945 0
29JUN26 157.50 C 0.00 0.00 0.00 18.09 -2.14 43 0 3,289 0
29JUN26 160.00 C 15.30 17.80 13.65 16.39 -1.43 49 22 4,170 -21
29JUN26 162.50 C 0.00 0.00 0.00 13.83 -2.03 43 0 24,945 0
29JUN26 165.00 C 8.00 9.00 8.00 11.89 -1.95 43 9 52,180 0
29JUN26 167.50 C 8.43 8.43 6.80 9.79 -1.88 40 11 1,764 -8
29JUN26 170.00 C 5.88 7.40 5.10 8.20 -1.69 41 432 15,259 -18
29JUN26 172.50 C 6.53 6.53 4.11 6.77 -1.58 41 3,590 7,283 +1,836
29JUN26 175.00 C 5.98 5.98 3.16 5.52 -1.44 42 6,381 10,174 +5,065
29JUN26 177.50 C 4.55 4.55 2.44 4.43 -1.30 42 710 7,293 -115
29JUN26 180.00 C 3.80 3.90 1.95 3.51 -1.15 42 1,394 16,121 -289
29JUN26 182.50 C 2.38 2.57 1.59 2.73 -1.01 42 583 6,366 -169
29JUN26 185.00 C 3.33 3.62 1.32 2.10 -0.86 42 507 5,982 +116
29JUN26 187.50 C 3.06 3.06 1.16 1.59 -0.77 42 665 1,793 +33
29JUN26 190.00 C 1.80 1.80 0.84 1.19 -0.70 42 757 5,293 +256
29JUN26 192.50 C 0.83 0.83 0.83 0.92 -0.53 43 30 2,159 -30
29JUN26 195.00 C 1.59 1.59 0.63 0.67 -0.42 43 64 2,018 -31
29JUN26 197.50 C 0.00 0.00 0.00 0.48 -0.33 43 0 2,295 0
29JUN26 200.00 C 0.61 0.61 0.38 0.34 -0.25 43 249 9,424 -25
29JUN26 205.00 C 0.49 0.49 0.39 0.16 -0.15 43 60 2,203 -10
29JUN26 210.00 C 0.46 0.46 0.40 0.07 -0.08 43 6 2,661 -1
29JUN26 215.00 C 0.17 0.17 0.17 0.03 -0.04 43 2 1,186 -2
29JUN26 220.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 3,967 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 1,316 0
29JUN26 230.00 C 0.10 0.12 0.10 0.01 0.00 49 82 4,157 -37
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,716 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 56 0 4,281 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 60 0 713 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2,132 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 66 0 531 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 69 0 577 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 72 0 158 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 75 0 905 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 78 0 261 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 81 0 101 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 83 0 46 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 86 0 543 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 89 0 91 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1,281 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 96 0 300 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 101 0 247 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 106 0 239 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 110 0 184 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 114 0 11 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 119 0 114 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 123 0 187 0
29JUN26 380.00 C 0.00 0.00 0.00 0.01 0.00 127 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 0.01 0.00 130 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 0.01 0.00 134 0 95 0
29JUN26 410.00 C 0.00 0.00 0.00 0.01 0.00 138 0 180 0
29JUN26 420.00 C 0.00 0.00 0.00 0.01 0.00 141 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 0.01 0.00 145 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.01 0.00 148 0 150 0
29JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 151 0 275 0
30JUL26 120.00 C 0.00 0.00 0.00 55.27 -2.22 45 0 30 0
30JUL26 122.50 C 0.00 0.00 0.00 52.81 -2.22 45 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 50.36 -2.22 45 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 47.92 -2.22 45 0 0 -60
30JUL26 130.00 C 0.00 0.00 0.00 45.51 -2.22 45 0 61 0
30JUL26 132.50 C 0.00 0.00 0.00 43.12 -2.21 45 0 38 0
30JUL26 135.00 C 0.00 0.00 0.00 40.75 -2.22 45 0 60 0
30JUL26 137.50 C 0.00 0.00 0.00 38.42 -2.21 45 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 36.13 -2.20 45 0 4 0
30JUL26 142.50 C 0.00 0.00 0.00 33.88 -2.20 45 0 37 0
30JUL26 145.00 C 0.00 0.00 0.00 30.74 -2.12 34 0 471 0
30JUL26 147.50 C 0.00 0.00 0.00 29.55 -1.22 45 0 346 0
30JUL26 150.00 C 0.00 0.00 0.00 27.48 -2.14 45 0 1,162 0
30JUL26 152.50 C 0.00 0.00 0.00 25.47 -2.12 45 0 2,080 0
30JUL26 155.00 C 0.00 0.00 0.00 23.54 -2.09 45 0 1,939 0
30JUL26 157.50 C 0.00 0.00 0.00 21.69 -2.05 45 0 1,688 0
30JUL26 160.00 C 17.05 17.05 17.05 19.92 -2.02 45 1 2,823 0
30JUL26 162.50 C 15.00 15.00 15.00 17.69 -2.52 42 1 1,462 0
30JUL26 165.00 C 0.00 0.00 0.00 16.15 -1.86 43 0 2,827 0
30JUL26 167.50 C 12.09 12.09 11.86 14.69 -1.80 43 25 1,219 0
30JUL26 170.00 C 12.14 12.14 10.36 13.33 -1.74 43 227 2,625 +89
30JUL26 172.50 C 11.94 11.94 9.58 12.05 -1.67 43 342 2,207 +113
30JUL26 175.00 C 12.46 12.46 8.39 10.86 -1.60 44 503 3,321 +228
30JUL26 177.50 C 9.20 9.48 7.81 9.76 -1.53 44 268 1,545 +85
30JUL26 180.00 C 10.02 10.02 6.80 8.74 -1.46 44 298 3,686 +122
30JUL26 182.50 C 8.88 8.88 6.47 7.80 -1.39 44 164 1,341 -61
30JUL26 185.00 C 6.90 7.05 6.35 6.94 -1.31 44 57 1,303 -30
30JUL26 187.50 C 5.83 6.34 5.03 6.16 -1.23 44 139 905 -1
30JUL26 190.00 C 5.47 5.80 4.50 5.45 -1.16 44 260 1,182 +4
30JUL26 192.50 C 5.00 5.00 4.57 4.81 -1.08 44 81 955 -19
30JUL26 195.00 C 4.13 4.13 3.50 4.23 -1.05 44 7 1,088 0
30JUL26 197.50 C 0.00 0.00 0.00 3.72 -1.06 44 0 398 0
30JUL26 200.00 C 4.20 4.20 2.68 3.44 -0.86 45 165 1,013 -60
30JUL26 205.00 C 2.52 2.52 2.52 2.62 -0.77 45 1 321 -1
30JUL26 210.00 C 2.31 2.65 2.31 1.97 -0.64 45 6 637 0
30JUL26 215.00 C 2.10 2.10 1.67 1.47 -0.52 45 31 502 -30
30JUL26 220.00 C 1.67 1.67 1.33 1.08 -0.42 45 196 283 +140
30JUL26 225.00 C 1.58 1.58 1.46 0.79 -0.34 45 44 184 +7
30JUL26 230.00 C 1.08 1.16 1.08 0.57 -0.27 45 8 236 +4
30JUL26 235.00 C 0.00 0.00 0.00 0.41 -0.21 45 0 90 0
30JUL26 240.00 C 0.69 0.69 0.69 0.29 -0.17 45 1 550 -1
30JUL26 245.00 C 0.00 0.00 0.00 0.21 -0.12 45 0 383 0
30JUL26 250.00 C 0.00 0.00 0.00 0.15 -0.09 45 0 150 0
30JUL26 255.00 C 0.00 0.00 0.00 0.10 -0.07 45 0 180 0
30JUL26 260.00 C 0.00 0.00 0.00 0.07 -0.06 45 0 350 0
30JUL26 265.00 C 0.00 0.00 0.00 0.05 -0.04 45 0 589 0
30JUL26 270.00 C 0.36 0.43 0.36 0.04 -0.03 46 37 1,289 +30
28AUG26 127.50 C 0.00 0.00 0.00 49.16 -0.98 50 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 45.52 -2.21 0 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 43.39 -2.10 35 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 41.30 -2.09 38 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 39.26 -2.07 41 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 37.27 -2.05 42 0 1 0
28AUG26 142.50 C 0.00 0.00 0.00 35.32 -2.04 43 0 260 0
28AUG26 145.00 C 0.00 0.00 0.00 33.43 -2.02 44 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 31.60 -1.99 45 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 29.83 -1.95 45 0 104 0
28AUG26 152.50 C 0.00 0.00 0.00 28.98 -1.99 50 0 354 0
28AUG26 155.00 C 0.00 0.00 0.00 27.27 -1.96 50 0 595 0
28AUG26 157.50 C 0.00 0.00 0.00 25.63 -1.92 50 0 527 0
28AUG26 160.00 C 0.00 0.00 0.00 24.06 -1.88 50 0 1,259 0
28AUG26 162.50 C 0.00 0.00 0.00 22.55 -1.83 50 0 578 0
28AUG26 165.00 C 0.00 0.00 0.00 21.11 -1.79 50 0 915 0
28AUG26 167.50 C 0.00 0.00 0.00 19.73 -1.74 50 0 949 0
28AUG26 170.00 C 0.00 0.00 0.00 17.86 -1.65 48 0 5,780 0
28AUG26 172.50 C 15.44 16.03 14.51 16.65 -1.60 48 143 406 +60
28AUG26 175.00 C 13.42 13.42 13.42 15.51 -1.55 48 30 664 0
28AUG26 177.50 C 12.50 14.72 12.49 14.42 -1.50 48 201 1,185 -62
28AUG26 180.00 C 12.81 13.43 11.20 13.39 -1.45 48 234 1,091 -35
28AUG26 182.50 C 11.62 12.53 10.48 12.42 -1.40 48 92 561 -27
28AUG26 185.00 C 10.19 11.59 10.19 11.51 -1.34 49 87 673 +14
28AUG26 187.50 C 9.95 10.34 9.95 10.65 -1.29 49 22 269 -16
28AUG26 190.00 C 9.86 9.86 9.82 9.85 -1.24 49 57 1,236 +27
28AUG26 192.50 C 9.64 9.64 8.63 9.09 -1.19 49 89 463 +5
28AUG26 195.00 C 0.00 0.00 0.00 8.39 -1.13 49 0 386 0
28AUG26 197.50 C 0.00 0.00 0.00 7.73 -1.11 49 0 321 0
28AUG26 200.00 C 7.67 7.67 6.63 7.11 -1.15 49 4 1,045 +1
28AUG26 205.00 C 5.73 5.73 5.70 6.14 -1.07 50 4 113 -1
28AUG26 210.00 C 0.00 0.00 0.00 5.36 -0.90 50 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 75.81 -2.22 49 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 73.39 -2.22 49 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 70.99 -2.22 49 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 68.60 -2.22 49 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 66.24 -2.21 49 0 625 0
29SEP26 112.50 C 0.00 0.00 0.00 63.89 -0.82 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 61.57 -0.74 49 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 59.28 -0.81 49 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 55.31 -2.51 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 53.14 -2.13 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 51.01 -2.13 31 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 49.16 -1.88 39 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 46.87 -2.10 38 0 150 0
29SEP26 132.50 C 0.00 0.00 0.00 44.85 -2.10 40 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 42.89 -2.08 42 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 40.96 -2.07 42 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 39.09 -2.05 43 0 30 0
29SEP26 142.50 C 0.00 0.00 0.00 37.26 -2.04 44 0 80 0
29SEP26 145.00 C 0.00 0.00 0.00 35.49 -2.01 44 0 118 0
29SEP26 147.50 C 0.00 0.00 0.00 33.77 -1.99 45 0 19 0
29SEP26 150.00 C 0.00 0.00 0.00 32.10 -1.96 45 0 527 0
29SEP26 152.50 C 0.00 0.00 0.00 31.42 -2.00 49 0 1,708 0
29SEP26 155.00 C 28.50 28.50 28.50 29.81 -1.02 49 20 110 0
29SEP26 157.50 C 26.90 26.90 26.90 28.26 -1.94 49 10 217 +10
29SEP26 160.00 C 0.00 0.00 0.00 26.77 -1.90 49 0 895 0
29SEP26 162.50 C 0.00 0.00 0.00 25.33 -1.87 49 0 541 0
29SEP26 165.00 C 0.00 0.00 0.00 23.94 -1.84 49 0 166 0
29SEP26 167.50 C 0.00 0.00 0.00 22.62 -1.80 49 0 225 0
29SEP26 170.00 C 19.29 19.29 18.00 20.71 -2.40 47 17 2,883 +16
29SEP26 172.50 C 17.46 19.21 17.25 19.53 -1.66 47 152 534 -57
29SEP26 175.00 C 17.15 18.52 16.29 18.40 -1.63 47 356 1,651 -76
29SEP26 177.50 C 17.07 17.33 15.97 17.32 -1.59 47 147 1,427 +48
29SEP26 180.00 C 15.23 16.64 14.41 16.30 -1.54 48 113 1,055 +66
29SEP26 182.50 C 13.72 14.66 13.57 15.32 -1.50 48 91 808 +53
29SEP26 185.00 C 14.31 14.38 12.76 14.39 -1.46 48 177 887 +108
29SEP26 187.50 C 13.30 13.73 12.00 13.51 -1.42 48 106 425 +18
29SEP26 190.00 C 12.24 12.24 12.24 12.68 -1.37 48 6 1,290 -6
29SEP26 192.50 C 12.20 12.20 11.69 11.88 -1.33 48 118 161 +28
29SEP26 195.00 C 9.78 9.78 9.78 11.13 -1.28 48 30 423 +30
29SEP26 197.50 C 10.20 10.50 10.10 10.42 -1.24 48 7 198 +3
29SEP26 200.00 C 11.00 11.00 9.50 9.75 -1.20 48 4 1,236 0
29SEP26 205.00 C 7.90 7.90 7.90 8.52 -1.11 48 15 158 +15
29SEP26 210.00 C 0.00 0.00 0.00 7.45 -1.18 48 0 647 0
29SEP26 215.00 C 0.00 0.00 0.00 6.61 -1.08 49 0 239 0
29SEP26 220.00 C 0.00 0.00 0.00 5.88 -1.00 49 0 501 0
29SEP26 225.00 C 0.00 0.00 0.00 5.17 -0.83 49 0 178 0
29SEP26 230.00 C 0.00 0.00 0.00 4.47 -0.76 49 0 1,127 0
29SEP26 235.00 C 0.00 0.00 0.00 3.86 -0.69 49 0 165 0
29SEP26 240.00 C 0.00 0.00 0.00 3.33 -0.62 49 0 937 0
29SEP26 245.00 C 0.00 0.00 0.00 2.86 -0.57 49 0 198 0
29SEP26 250.00 C 0.00 0.00 0.00 2.46 -0.51 49 0 515 0
29SEP26 255.00 C 0.00 0.00 0.00 2.11 -0.46 49 0 351 0
29SEP26 260.00 C 0.00 0.00 0.00 1.81 -0.41 49 0 533 0
29SEP26 265.00 C 0.00 0.00 0.00 1.55 -0.37 49 0 600 0
29SEP26 270.00 C 0.00 0.00 0.00 1.33 -0.32 49 0 998 0
29SEP26 275.00 C 0.00 0.00 0.00 1.14 -0.29 49 0 533 0
29SEP26 280.00 C 0.00 0.00 0.00 0.97 -0.26 49 0 2,130 0
29SEP26 285.00 C 0.00 0.00 0.00 0.83 -0.23 49 0 695 0
29SEP26 290.00 C 0.00 0.00 0.00 0.71 -0.20 49 0 1,431 0
29SEP26 295.00 C 0.00 0.00 0.00 0.60 -0.18 49 0 1,045 0
29SEP26 300.00 C 0.00 0.00 0.00 0.51 -0.16 49 0 1,160 0
29SEP26 310.00 C 0.00 0.00 0.00 0.37 -0.12 49 0 546 0
29SEP26 320.00 C 0.00 0.00 0.00 0.27 -0.09 49 0 134 0
29SEP26 330.00 C 0.00 0.00 0.00 0.19 -0.08 49 0 200 0
29SEP26 340.00 C 0.00 0.00 0.00 0.14 -0.06 49 0 142 0
29SEP26 350.00 C 0.00 0.00 0.00 0.10 -0.04 49 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.07 -0.04 49 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.06 -0.01 50 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.04 -0.02 49 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 302 0
29SEP26 400.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 201 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 249 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 49 0 390 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 50 0 370 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 51 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 75.81 -2.57 0 0 106 0
30DEC26 102.50 C 0.00 0.00 0.00 73.39 -2.73 0 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 71.06 -2.83 0 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 68.87 -2.77 0 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 66.71 -2.81 31 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 64.60 -2.77 35 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 62.57 -2.26 38 0 137 0
30DEC26 117.50 C 0.00 0.00 0.00 60.58 -2.17 39 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 58.62 -2.18 41 0 38 0
30DEC26 122.50 C 0.00 0.00 0.00 56.83 -2.14 42 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 54.82 -1.97 43 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 52.98 -2.00 43 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 51.17 -1.93 44 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 49.41 -1.91 44 0 31 0
30DEC26 135.00 C 0.00 0.00 0.00 47.68 -1.89 45 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 46.00 -1.87 45 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 44.36 -1.84 46 0 110 0
30DEC26 142.50 C 0.00 0.00 0.00 42.76 -1.82 46 0 24 0
30DEC26 145.00 C 0.00 0.00 0.00 41.20 -1.80 46 0 230 0
30DEC26 147.50 C 0.00 0.00 0.00 39.69 -1.76 46 0 59 0
30DEC26 150.00 C 0.00 0.00 0.00 38.21 -1.74 47 0 194 0
30DEC26 152.50 C 0.00 0.00 0.00 36.78 -1.71 47 0 139 0
30DEC26 155.00 C 0.00 0.00 0.00 35.39 -1.68 47 0 820 0
30DEC26 157.50 C 0.00 0.00 0.00 34.04 -1.66 47 0 281 0
30DEC26 160.00 C 0.00 0.00 0.00 32.73 -1.63 47 0 1,809 0
30DEC26 162.50 C 0.00 0.00 0.00 31.46 -1.60 47 0 487 0
30DEC26 165.00 C 0.00 0.00 0.00 30.23 -1.57 47 0 959 0
30DEC26 167.50 C 0.00 0.00 0.00 29.05 -1.53 48 0 705 0
30DEC26 170.00 C 0.00 0.00 0.00 27.89 -1.51 48 0 1,736 0
30DEC26 172.50 C 0.00 0.00 0.00 26.78 -1.48 48 0 586 0
30DEC26 175.00 C 0.00 0.00 0.00 25.71 -1.44 48 0 827 0
30DEC26 177.50 C 0.00 0.00 0.00 24.67 -1.42 48 0 813 0
30DEC26 180.00 C 22.50 23.30 20.65 23.67 -1.38 48 12 2,351 +6
30DEC26 182.50 C 0.00 0.00 0.00 22.70 -1.35 48 0 2,254 0
30DEC26 185.00 C 0.00 0.00 0.00 21.77 -1.32 48 0 315 0
30DEC26 187.50 C 18.98 18.98 18.98 20.87 -1.29 48 16 182 -16
30DEC26 190.00 C 0.00 0.00 0.00 20.00 -1.26 48 0 1,633 0
30DEC26 192.50 C 0.00 0.00 0.00 19.17 -1.23 48 0 193 0
30DEC26 195.00 C 0.00 0.00 0.00 18.36 -1.31 48 0 429 0
30DEC26 197.50 C 0.00 0.00 0.00 17.59 -1.21 48 0 194 0
30DEC26 200.00 C 0.00 0.00 0.00 16.96 -1.14 49 0 941 0
30DEC26 205.00 C 0.00 0.00 0.00 15.92 -0.73 49 0 304 0
30DEC26 210.00 C 0.00 0.00 0.00 14.15 -1.49 49 0 333 0
30DEC26 215.00 C 0.00 0.00 0.00 12.95 -1.41 49 0 124 0
30DEC26 220.00 C 11.80 12.25 11.80 11.95 -1.61 49 12 2,776 -10
30DEC26 225.00 C 0.00 0.00 0.00 10.84 -1.59 49 0 88 0
30DEC26 230.00 C 0.00 0.00 0.00 9.91 -1.48 49 0 253 0
30DEC26 235.00 C 0.00 0.00 0.00 9.05 -1.38 49 0 339 0
30DEC26 240.00 C 0.00 0.00 0.00 8.27 -1.28 49 0 1,534 0
30DEC26 245.00 C 0.00 0.00 0.00 7.74 -1.00 49 0 1,358 0
30DEC26 250.00 C 0.00 0.00 0.00 7.05 -0.94 49 0 717 0
30DEC26 255.00 C 0.00 0.00 0.00 6.59 -0.72 50 0 314 0
30DEC26 260.00 C 6.70 6.70 6.70 6.09 -0.59 50 20 277 +10
30DEC26 265.00 C 0.00 0.00 0.00 5.56 -0.55 50 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 5.07 -0.51 50 0 138 0
30DEC26 275.00 C 0.00 0.00 0.00 4.62 -0.48 50 0 101 0
30DEC26 280.00 C 0.00 0.00 0.00 4.21 -0.45 50 0 443 0
30DEC26 285.00 C 0.00 0.00 0.00 3.84 -0.42 50 0 162 0
30DEC26 290.00 C 0.00 0.00 0.00 3.40 -0.49 49 0 616 0
30DEC26 295.00 C 0.00 0.00 0.00 3.09 -0.46 49 0 265 0
30DEC26 300.00 C 0.00 0.00 0.00 2.82 -0.33 49 0 1,596 0
30DEC26 310.00 C 0.00 0.00 0.00 2.34 -0.29 49 0 260 0
30DEC26 320.00 C 0.00 0.00 0.00 1.94 -0.25 49 0 1,352 0
30DEC26 330.00 C 0.00 0.00 0.00 1.61 -0.22 49 0 307 0
30DEC26 340.00 C 0.00 0.00 0.00 1.34 -0.18 49 0 487 0
30DEC26 350.00 C 2.31 2.31 2.31 1.11 -0.20 49 3 546 0
30MAR27 120.00 C 60.00 60.00 60.00 62.62 -1.56 46 1 54 0
30MAR27 122.50 C 0.00 0.00 0.00 60.77 -1.57 46 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 58.71 -1.82 45 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 56.59 -2.16 45 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 55.14 -1.92 46 0 170 0
30MAR27 132.50 C 0.00 0.00 0.00 53.46 -1.84 46 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 51.83 -2.05 46 0 6 0
30MAR27 137.50 C 0.00 0.00 0.00 50.18 -1.92 46 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 48.67 -2.07 46 0 200 0
30MAR27 142.50 C 0.00 0.00 0.00 47.19 -1.99 46 0 120 0
30MAR27 145.00 C 0.00 0.00 0.00 45.75 -2.02 46 0 360 0
30MAR27 147.50 C 0.00 0.00 0.00 44.35 -1.89 47 0 1,401 0
30MAR27 150.00 C 0.00 0.00 0.00 42.98 -2.10 47 0 1,821 0
30MAR27 152.50 C 0.00 0.00 0.00 41.65 -1.89 47 0 185 0
30MAR27 155.00 C 0.00 0.00 0.00 40.35 -2.03 47 0 216 0
30MAR27 157.50 C 0.00 0.00 0.00 39.09 -3.28 47 0 1,111 0
30MAR27 160.00 C 34.57 34.57 34.57 37.86 -1.73 47 1 1,407 0
30MAR27 162.50 C 0.00 0.00 0.00 36.66 -1.72 47 0 347 0
30MAR27 165.00 C 0.00 0.00 0.00 35.49 -1.77 47 0 137 0
30MAR27 167.50 C 0.00 0.00 0.00 34.36 -1.75 48 0 153 0
30MAR27 170.00 C 0.00 0.00 0.00 33.39 -1.52 48 0 242 0
30MAR27 172.50 C 0.00 0.00 0.00 32.19 -1.63 48 0 302 0
30MAR27 175.00 C 29.69 29.69 29.69 31.16 -1.60 48 10 586 0
30MAR27 177.50 C 30.00 30.00 30.00 30.15 -1.57 48 1 404 0
30MAR27 180.00 C 0.00 0.00 0.00 29.17 -1.55 48 0 577 0
30MAR27 182.50 C 0.00 0.00 0.00 28.22 -1.53 48 0 1,271 0
30MAR27 185.00 C 26.00 26.70 24.82 27.30 -1.50 48 36 1,423 +3
30MAR27 187.50 C 0.00 0.00 0.00 26.41 -1.48 48 0 294 0
30MAR27 190.00 C 0.00 0.00 0.00 25.54 -1.59 48 0 758 0
30MAR27 192.50 C 0.00 0.00 0.00 24.70 -1.45 48 0 221 0
30MAR27 195.00 C 0.00 0.00 0.00 23.89 -1.40 48 0 129 0
30MAR27 197.50 C 0.00 0.00 0.00 23.10 -1.38 48 0 35 0
30MAR27 200.00 C 21.00 21.89 20.89 22.33 -2.14 48 11 296 +2
30MAR27 205.00 C 0.00 0.00 0.00 20.88 -1.51 48 0 103 0
30MAR27 210.00 C 0.00 0.00 0.00 19.58 -1.38 48 0 19 0
30MAR27 215.00 C 0.00 0.00 0.00 18.44 -1.53 49 0 150 0
30MAR27 220.00 C 0.00 0.00 0.00 17.66 -1.66 50 0 1,131 0
30MAR27 225.00 C 0.00 0.00 0.00 15.90 -1.85 49 0 80 0
30MAR27 230.00 C 0.00 0.00 0.00 14.85 -1.92 49 0 854 0
30MAR27 235.00 C 0.00 0.00 0.00 13.87 -1.95 49 0 22 0
30MAR27 240.00 C 0.00 0.00 0.00 12.95 -1.85 49 0 154 0
30MAR27 245.00 C 0.00 0.00 0.00 12.20 -1.65 49 0 120 0
30MAR27 250.00 C 11.74 11.74 11.74 11.39 -1.56 49 30 306 +30
30MAR27 255.00 C 0.00 0.00 0.00 10.80 -1.31 49 0 35 0
30MAR27 260.00 C 0.00 0.00 0.00 10.27 -1.06 50 0 23 0
30MAR27 265.00 C 0.00 0.00 0.00 9.70 -0.90 50 0 219 0
30MAR27 270.00 C 0.00 0.00 0.00 8.95 -0.96 50 0 1,066 0
30MAR27 275.00 C 0.00 0.00 0.00 8.50 -0.77 50 0 328 0
29JUN27 140.00 C 0.00 0.00 0.00 52.11 -1.68 48 0 32 0
29JUN27 142.50 C 0.00 0.00 0.00 50.69 -1.66 48 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 49.23 -1.70 48 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 47.94 -1.63 48 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 46.61 -1.64 48 0 1 0
29JUN27 152.50 C 0.00 0.00 0.00 45.58 -1.34 49 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 44.08 -1.59 49 0 20 0
29JUN27 157.50 C 0.00 0.00 0.00 42.65 -1.72 48 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 41.53 -1.66 48 0 34 0
29JUN27 162.50 C 0.00 0.00 0.00 40.41 -1.66 48 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 39.29 -1.95 48 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 38.18 -1.98 48 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 37.09 -2.05 49 0 1 0
29JUN27 172.50 C 0.00 0.00 0.00 36.06 -2.06 49 0 29 0
29JUN27 175.00 C 0.00 0.00 0.00 35.12 -2.00 49 0 3 0
29JUN27 177.50 C 0.00 0.00 0.00 34.19 -1.97 49 0 4 0
29JUN27 180.00 C 0.00 0.00 0.00 33.26 -1.98 49 0 34 0
29JUN27 182.50 C 0.00 0.00 0.00 32.34 -2.00 49 0 5 0
29JUN27 185.00 C 0.00 0.00 0.00 31.43 -1.66 49 0 44 0
29JUN27 187.50 C 0.00 0.00 0.00 30.52 -1.71 49 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 29.61 -1.78 49 0 1 0
29JUN27 192.50 C 0.00 0.00 0.00 28.85 -1.73 49 0 33 0
29JUN27 195.00 C 0.00 0.00 0.00 28.18 -1.61 49 0 1 0
29JUN27 197.50 C 0.00 0.00 0.00 27.45 -1.58 49 0 61 0
29JUN27 200.00 C 0.00 0.00 0.00 26.72 -1.95 49 0 0 0
29JUN27 205.00 C 24.80 24.80 24.80 25.13 -1.56 49 4 324 +4
29JUN27 210.00 C 23.33 24.17 22.13 23.71 -1.85 49 210 210 +210
TOTAL CALL 28,144 395,155 +11,132
18JUN26 155.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 9 0
18JUN26 157.50 P 0.15 0.15 0.15 0.01 -0.02 54 2 2 +2
18JUN26 160.00 P 0.34 0.34 0.34 0.04 -0.03 56 30 32 +30
18JUN26 162.50 P 0.30 0.43 0.30 0.09 -0.07 54 90 250 +90
18JUN26 165.00 P 0.38 1.17 0.38 0.23 -0.10 54 163 267 +135
18JUN26 167.50 P 0.70 1.99 0.63 0.52 -0.10 54 310 264 +223
18JUN26 170.00 P 2.00 3.10 1.30 1.03 -0.05 55 355 298 +248
18JUN26 172.50 P 1.90 4.40 1.90 1.83 +0.06 55 396 183 +136
18JUN26 175.00 P 2.17 6.21 2.17 2.98 +0.28 55 563 403 +313
18JUN26 177.50 P 3.10 6.50 3.10 4.49 +0.56 56 124 90 +13
18JUN26 180.00 P 6.32 6.32 6.32 6.34 +0.90 58 25 84 +25
18JUN26 182.50 P 0.00 0.00 0.00 8.45 +1.25 62 0 4 0
18JUN26 185.00 P 0.00 0.00 0.00 10.75 +1.54 67 0 0 0
18JUN26 187.50 P 0.00 0.00 0.00 13.18 +1.79 75 0 0 0
18JUN26 190.00 P 0.00 0.00 0.00 15.24 +1.54 55 0 0 0
18JUN26 192.50 P 0.00 0.00 0.00 17.71 +1.58 55 0 0 0
18JUN26 195.00 P 0.00 0.00 0.00 20.20 +1.58 0 0 0 0
18JUN26 197.50 P 0.00 0.00 0.00 22.70 +2.17 0 0 0 0
18JUN26 200.00 P 0.00 0.00 0.00 25.20 +2.19 0 0 0 0
18JUN26 205.00 P 0.00 0.00 0.00 30.20 +2.20 0 0 0 0
18JUN26 210.00 P 0.00 0.00 0.00 36.26 +2.27 184 0 0 0
26JUN26 155.00 P 0.40 0.40 0.40 0.41 +0.12 49 5 15 +5
26JUN26 157.50 P 0.72 1.00 0.72 0.64 +0.18 49 45 95 -25
26JUN26 160.00 P 1.00 1.60 1.00 0.96 +0.26 49 273 237 +193
26JUN26 162.50 P 1.43 1.63 1.33 1.39 +0.34 49 94 83 +83
26JUN26 165.00 P 1.69 3.18 1.69 1.95 +0.44 49 239 166 +108
26JUN26 167.50 P 2.15 4.00 2.15 2.67 +0.57 49 79 89 +79
26JUN26 170.00 P 4.30 5.60 3.50 3.55 +0.70 49 255 171 +94
26JUN26 172.50 P 4.88 6.75 4.49 4.61 +0.85 50 554 390 +388
26JUN26 175.00 P 6.28 8.15 5.66 5.85 +1.00 50 663 433 +348
26JUN26 177.50 P 7.13 7.71 7.13 7.27 +1.17 50 156 110 +110
26JUN26 180.00 P 8.52 8.52 8.52 8.88 +1.35 51 17 17 +17
26JUN26 182.50 P 0.00 0.00 0.00 10.65 +1.49 51 0 0 0
26JUN26 185.00 P 0.00 0.00 0.00 12.19 +1.25 48 0 2 0
26JUN26 187.50 P 0.00 0.00 0.00 14.17 +1.31 48 0 0 0
26JUN26 190.00 P 0.00 0.00 0.00 16.26 +1.79 48 0 0 0
26JUN26 192.50 P 0.00 0.00 0.00 18.44 +1.88 48 0 0 0
26JUN26 195.00 P 0.00 0.00 0.00 20.71 +1.96 48 0 0 0
26JUN26 197.50 P 0.00 0.00 0.00 23.04 +2.02 48 0 0 0
26JUN26 200.00 P 0.00 0.00 0.00 25.42 +2.08 49 0 0 0
26JUN26 205.00 P 0.00 0.00 0.00 31.18 +2.21 74 0 0 0
26JUN26 210.00 P 0.00 0.00 0.00 36.27 +2.25 84 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 99 0 2,268 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 95 0 420 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 91 0 256 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 87 0 64 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 83 0 373 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 80 0 290 0
29JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 76 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 69 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 62 0 924 0
29JUN26 127.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1,298 0
29JUN26 130.00 P 0.11 0.11 0.10 0.01 0.00 55 11 3,312 -11
29JUN26 132.50 P 0.13 0.13 0.13 0.01 0.00 52 1 1,595 -1
29JUN26 135.00 P 0.12 0.12 0.12 0.01 0.00 49 13 2,597 +11
29JUN26 137.50 P 0.00 0.00 0.00 0.01 0.00 45 0 2,039 0
29JUN26 140.00 P 0.15 0.22 0.15 0.02 0.00 45 78 2,845 -14
29JUN26 142.50 P 0.00 0.00 0.00 0.03 0.00 44 0 3,619 0
29JUN26 145.00 P 0.26 0.31 0.26 0.05 0.00 43 51 7,241 -5
29JUN26 147.50 P 0.31 0.31 0.31 0.09 +0.01 43 30 6,963 0
29JUN26 150.00 P 0.17 0.50 0.17 0.16 +0.02 43 164 25,928 +14
29JUN26 152.50 P 0.49 0.49 0.49 0.26 +0.03 43 8 12,219 0
29JUN26 155.00 P 0.82 0.84 0.60 0.42 +0.05 43 73 7,219 -24
29JUN26 157.50 P 0.70 1.22 0.70 0.66 +0.09 43 130 40,886 -2
29JUN26 160.00 P 1.07 1.81 1.05 0.98 +0.13 43 979 80,081 -571
29JUN26 162.50 P 1.78 2.50 1.51 1.42 +0.20 43 495 72,048 +297
29JUN26 165.00 P 1.71 3.54 1.71 1.99 +0.28 43 1,204 6,462 +773
29JUN26 167.50 P 3.00 4.46 2.68 2.71 +0.37 43 604 2,313 +310
29JUN26 170.00 P 3.71 6.00 3.71 3.60 +0.48 44 1,201 6,329 +51
29JUN26 172.50 P 4.51 7.40 4.51 4.65 +0.59 44 352 3,246 -45
29JUN26 175.00 P 5.75 9.10 5.75 5.89 +0.74 44 1,047 4,615 -97
29JUN26 177.50 P 7.62 10.00 7.62 7.31 +0.90 44 434 5,605 -46
29JUN26 180.00 P 10.00 13.00 9.30 8.91 +1.07 45 384 12,330 +110
29JUN26 182.50 P 0.00 0.00 0.00 10.68 +1.23 45 0 2,866 0
29JUN26 185.00 P 0.00 0.00 0.00 12.58 +1.37 46 0 3,761 0
29JUN26 187.50 P 0.00 0.00 0.00 14.19 +1.09 43 0 1,481 0
29JUN26 190.00 P 0.00 0.00 0.00 16.27 +1.60 43 0 3,024 0
29JUN26 192.50 P 0.00 0.00 0.00 18.45 +1.72 43 0 2,105 0
29JUN26 195.00 P 0.00 0.00 0.00 20.72 +1.82 43 0 556 0
29JUN26 197.50 P 0.00 0.00 0.00 23.04 +1.90 43 0 325 0
29JUN26 200.00 P 23.43 23.43 23.43 25.42 +1.99 43 1 5,039 -1
29JUN26 205.00 P 0.00 0.00 0.00 31.18 +2.21 65 0 1,845 0
29JUN26 210.00 P 0.00 0.00 0.00 36.27 +2.25 74 0 1,086 0
29JUN26 215.00 P 0.00 0.00 0.00 40.92 +1.78 74 0 1,041 0
29JUN26 220.00 P 0.00 0.00 0.00 46.56 +2.27 92 0 2,001 0
29JUN26 225.00 P 0.00 0.00 0.00 51.71 +2.27 101 0 1,213 0
29JUN26 230.00 P 0.00 0.00 0.00 56.86 +2.27 110 0 882 0
29JUN26 235.00 P 0.00 0.00 0.00 62.01 +2.75 118 0 1,294 0
29JUN26 240.00 P 0.00 0.00 0.00 67.16 +2.27 126 0 2,643 0
29JUN26 245.00 P 0.00 0.00 0.00 72.18 +2.14 133 0 1,343 0
29JUN26 250.00 P 0.00 0.00 0.00 77.06 +2.42 137 0 232 0
29JUN26 255.00 P 0.00 0.00 0.00 82.04 +3.19 142 0 112 0
29JUN26 260.00 P 89.91 89.91 89.91 87.03 +3.00 147 2 135 0
29JUN26 265.00 P 0.00 0.00 0.00 92.02 +2.83 151 0 657 0
29JUN26 270.00 P 0.00 0.00 0.00 97.00 +2.86 156 0 210 0
29JUN26 275.00 P 0.00 0.00 0.00 102.01 +2.34 161 0 487 0
29JUN26 280.00 P 0.00 0.00 0.00 107.00 +3.01 165 0 80 0
29JUN26 285.00 P 0.00 0.00 0.00 112.00 +2.55 170 0 209 0
29JUN26 290.00 P 0.00 0.00 0.00 116.96 +2.68 173 0 1,514 0
29JUN26 295.00 P 0.00 0.00 0.00 121.96 +3.14 178 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 126.97 +3.00 182 0 15 0
29JUN26 310.00 P 0.00 0.00 0.00 136.95 +2.84 190 0 60 0
29JUN26 320.00 P 0.00 0.00 0.00 146.94 +2.92 198 0 16 0
29JUN26 330.00 P 0.00 0.00 0.00 156.94 +3.26 205 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 166.92 +2.87 212 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 176.92 +2.94 218 0 15 0
29JUN26 360.00 P 0.00 0.00 0.00 186.91 +2.86 225 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 196.88 +2.83 231 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 207.20 +3.18 244 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 216.86 +3.26 242 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 226.85 +2.82 248 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 237.17 +3.57 261 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 246.85 +3.12 260 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 256.82 +3.10 265 0 22 0
29JUN26 440.00 P 0.00 0.00 0.00 266.81 +3.00 269 0 22 0
29JUN26 450.00 P 0.00 0.00 0.00 277.20 +3.40 283 0 22 0
30JUL26 120.00 P 0.00 0.00 0.00 0.06 -0.01 45 0 675 0
30JUL26 122.50 P 0.00 0.00 0.00 0.09 -0.01 45 0 297 0
30JUL26 125.00 P 0.00 0.00 0.00 0.14 -0.01 45 0 1,405 0
30JUL26 127.50 P 0.00 0.00 0.00 0.19 -0.01 45 0 792 0
30JUL26 130.00 P 0.80 0.80 0.80 0.27 -0.01 45 3 516 +3
30JUL26 132.50 P 0.00 0.00 0.00 0.37 -0.01 45 0 553 0
30JUL26 135.00 P 1.09 1.09 1.09 0.50 -0.01 45 37 853 0
30JUL26 137.50 P 1.08 1.08 1.08 0.67 0.00 45 10 1,258 0
30JUL26 140.00 P 1.17 1.50 1.17 0.87 0.00 45 21 1,699 +15
30JUL26 142.50 P 0.00 0.00 0.00 1.14 +0.02 45 0 2,039 0
30JUL26 145.00 P 2.00 2.24 1.90 1.43 +0.03 45 97 2,692 +97
30JUL26 147.50 P 2.61 2.63 2.11 1.81 +0.04 45 12 2,204 +5
30JUL26 150.00 P 2.62 3.30 2.50 2.23 +0.08 45 87 6,527 +10
30JUL26 152.50 P 3.44 3.44 3.15 2.75 +0.09 46 8 3,159 -2
30JUL26 155.00 P 3.22 4.66 3.22 3.32 +0.14 46 78 2,121 +15
30JUL26 157.50 P 5.20 5.20 4.47 3.99 +0.15 46 10 2,544 +5
30JUL26 160.00 P 5.30 6.36 5.17 4.73 +0.22 46 293 3,779 +287
30JUL26 162.50 P 5.68 7.20 5.57 5.58 +0.25 46 537 2,180 +497
30JUL26 165.00 P 6.50 8.40 6.50 6.50 +0.32 46 34 1,443 +2
30JUL26 167.50 P 9.33 9.81 8.06 7.54 +0.37 46 258 1,177 -18
30JUL26 170.00 P 8.85 11.18 8.85 8.64 +0.42 46 388 2,260 +229
30JUL26 172.50 P 9.15 12.60 9.15 9.88 +0.52 46 700 1,886 +181
30JUL26 175.00 P 12.98 14.17 11.68 11.14 +0.53 46 413 1,249 +92
30JUL26 177.50 P 14.50 14.70 13.14 12.59 +0.69 47 335 1,205 +85
30JUL26 180.00 P 15.66 15.66 14.97 14.04 +0.69 47 89 1,876 +48
30JUL26 182.50 P 0.00 0.00 0.00 15.66 +0.85 47 0 728 0
30JUL26 185.00 P 0.00 0.00 0.00 17.31 +0.88 47 0 446 0
30JUL26 187.50 P 0.00 0.00 0.00 19.06 +0.98 48 0 128 0
30JUL26 190.00 P 0.00 0.00 0.00 20.89 +1.08 48 0 179 0
30JUL26 192.50 P 0.00 0.00 0.00 22.76 +1.11 48 0 29 0
30JUL26 195.00 P 0.00 0.00 0.00 24.76 +1.27 49 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 26.76 +1.29 49 0 7 0
30JUL26 200.00 P 0.00 0.00 0.00 28.86 +1.39 50 0 37 0
30JUL26 205.00 P 0.00 0.00 0.00 33.17 +1.50 51 0 3 0
30JUL26 210.00 P 0.00 0.00 0.00 37.71 +1.67 53 0 37 0
30JUL26 215.00 P 0.00 0.00 0.00 42.39 +1.81 55 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 47.18 +1.89 57 0 2 0
30JUL26 225.00 P 0.00 0.00 0.00 52.07 +1.98 60 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 56.86 +1.88 62 0 3 0
30JUL26 235.00 P 0.00 0.00 0.00 62.09 +2.13 67 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 67.18 +2.19 71 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 72.31 +2.27 76 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 77.24 +2.37 78 0 6 0
30JUL26 255.00 P 0.00 0.00 0.00 82.30 +2.56 82 0 1 0
30JUL26 260.00 P 0.00 0.00 0.00 87.23 +2.60 84 0 125 0
30JUL26 265.00 P 0.00 0.00 0.00 92.22 +2.65 87 0 750 0
30JUL26 270.00 P 0.00 0.00 0.00 97.16 +2.58 90 0 750 0
28AUG26 127.50 P 1.89 1.98 1.89 1.16 +0.02 50 91 882 +89
28AUG26 130.00 P 2.10 2.22 2.10 1.44 +0.04 50 90 286 +90
28AUG26 132.50 P 0.00 0.00 0.00 1.73 +0.04 50 0 179 0
28AUG26 135.00 P 2.55 3.00 2.55 2.09 +0.08 50 13 790 +13
28AUG26 137.50 P 0.00 0.00 0.00 2.49 +0.08 50 0 568 0
28AUG26 140.00 P 3.50 4.03 3.38 2.91 +0.10 50 19 1,019 +19
28AUG26 142.50 P 4.00 4.50 3.91 3.44 +0.13 50 21 1,120 0
28AUG26 145.00 P 5.00 5.00 5.00 3.98 +0.13 50 10 841 0
28AUG26 147.50 P 0.00 0.00 0.00 4.60 +0.20 50 0 542 0
28AUG26 150.00 P 6.10 6.65 5.70 5.30 +0.20 50 26 1,439 +22
28AUG26 152.50 P 7.00 7.00 7.00 5.99 +0.20 50 10 783 0
28AUG26 155.00 P 7.14 7.63 7.14 6.85 +0.30 50 12 787 0
28AUG26 157.50 P 8.36 8.60 8.36 7.72 +0.30 51 10 1,049 -9
28AUG26 160.00 P 9.25 10.45 9.25 8.62 +0.32 51 92 2,422 -27
28AUG26 162.50 P 10.29 11.34 10.29 9.68 +0.42 51 40 1,560 -15
28AUG26 165.00 P 11.51 12.60 11.48 10.75 +0.42 51 96 2,075 -90
28AUG26 167.50 P 12.07 14.25 12.07 11.86 +0.46 51 161 627 -97
28AUG26 170.00 P 13.98 15.26 13.98 13.13 +0.57 51 74 1,134 -68
28AUG26 172.50 P 16.56 16.70 16.56 14.40 +0.57 51 16 845 -15
28AUG26 175.00 P 16.72 16.72 16.69 15.70 +0.59 51 39 843 -8
28AUG26 177.50 P 18.42 18.42 18.20 17.17 +0.74 51 32 984 0
28AUG26 180.00 P 0.00 0.00 0.00 18.65 +0.74 51 0 507 0
28AUG26 182.50 P 0.00 0.00 0.00 20.13 +0.74 52 0 103 0
28AUG26 185.00 P 0.00 0.00 0.00 21.78 +0.91 52 0 210 0
28AUG26 187.50 P 0.00 0.00 0.00 23.46 +0.93 52 0 170 0
28AUG26 190.00 P 0.00 0.00 0.00 25.14 +0.93 52 0 133 0
28AUG26 192.50 P 0.00 0.00 0.00 26.13 +0.24 50 0 46 0
28AUG26 195.00 P 0.00 0.00 0.00 28.77 +1.13 53 0 30 0
28AUG26 197.50 P 0.00 0.00 0.00 30.63 +1.13 53 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 32.50 +1.13 53 0 2 0
28AUG26 205.00 P 0.00 0.00 0.00 36.55 +1.33 54 0 10 0
28AUG26 210.00 P 0.00 0.00 0.00 40.65 +1.38 54 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.21 0.00 49 0 669 0
29SEP26 102.50 P 0.90 0.90 0.90 0.26 -0.01 49 1 188 0
29SEP26 105.00 P 1.07 1.07 1.07 0.34 -0.02 49 1 60 0
29SEP26 107.50 P 0.00 0.00 0.00 0.44 0.00 49 0 64 0
29SEP26 110.00 P 0.00 0.00 0.00 0.56 -0.01 49 0 887 0
29SEP26 112.50 P 0.00 0.00 0.00 0.70 -0.01 49 0 280 0
29SEP26 115.00 P 0.00 0.00 0.00 0.86 0.00 49 0 373 0
29SEP26 117.50 P 0.00 0.00 0.00 1.07 +0.01 49 0 199 0
29SEP26 120.00 P 0.00 0.00 0.00 1.27 0.00 49 0 284 0
29SEP26 122.50 P 0.00 0.00 0.00 1.55 +0.02 49 0 197 0
29SEP26 125.00 P 0.00 0.00 0.00 1.84 +0.01 49 0 263 0
29SEP26 127.50 P 3.00 3.00 3.00 2.15 +0.03 49 2 230 +2
29SEP26 130.00 P 0.00 0.00 0.00 2.56 +0.04 49 0 530 0
29SEP26 132.50 P 0.00 0.00 0.00 2.97 +0.04 49 0 443 0
29SEP26 135.00 P 0.00 0.00 0.00 3.42 +0.08 49 0 1,189 0
29SEP26 137.50 P 0.00 0.00 0.00 3.97 +0.09 49 0 2,604 0
29SEP26 140.00 P 5.00 5.00 5.00 4.51 +0.08 49 11 1,262 0
29SEP26 142.50 P 0.00 0.00 0.00 5.13 +0.15 49 0 1,429 0
29SEP26 145.00 P 0.00 0.00 0.00 5.84 +0.15 50 0 1,109 0
29SEP26 147.50 P 0.00 0.00 0.00 6.54 +0.14 50 0 1,065 0
29SEP26 150.00 P 8.80 8.80 8.80 7.31 +0.20 50 16 4,730 +16
29SEP26 152.50 P 9.83 9.83 9.83 8.20 +0.24 50 1 593 0
29SEP26 155.00 P 9.65 10.75 9.65 9.09 +0.24 50 29 958 +10
29SEP26 157.50 P 11.53 11.53 10.57 10.00 +0.26 50 81 867 +38
29SEP26 160.00 P 12.40 12.40 11.33 11.08 +0.35 50 8 2,296 +8
29SEP26 162.50 P 14.20 14.20 14.20 12.16 +0.35 50 1 705 0
29SEP26 165.00 P 15.01 15.01 13.96 13.25 +0.35 50 36 598 -15
29SEP26 167.50 P 15.11 15.11 15.11 14.48 +0.49 50 16 681 0
29SEP26 170.00 P 17.99 17.99 16.40 15.76 +0.49 50 42 821 +31
29SEP26 172.50 P 18.72 18.72 17.75 17.05 +0.49 50 97 830 +51
29SEP26 175.00 P 19.05 19.35 18.96 18.36 +0.51 50 113 907 +82
29SEP26 177.50 P 20.76 21.70 20.58 19.85 +0.66 50 326 1,001 +280
29SEP26 180.00 P 22.22 22.22 22.22 21.34 +0.66 51 16 5,811 0
29SEP26 182.50 P 0.00 0.00 0.00 22.83 +0.66 51 0 744 0
29SEP26 185.00 P 25.30 25.30 25.30 24.39 +0.72 51 50 1,258 +50
29SEP26 187.50 P 0.00 0.00 0.00 26.08 +0.85 51 0 637 0
29SEP26 190.00 P 0.00 0.00 0.00 27.76 +0.84 51 0 787 0
29SEP26 192.50 P 0.00 0.00 0.00 29.46 +0.85 51 0 236 0
29SEP26 195.00 P 0.00 0.00 0.00 31.20 +0.90 51 0 471 0
29SEP26 197.50 P 0.00 0.00 0.00 33.07 +1.05 52 0 325 0
29SEP26 200.00 P 36.10 36.10 36.10 34.94 +1.05 52 50 1,238 0
29SEP26 205.00 P 0.00 0.00 0.00 38.71 +1.07 52 0 1,027 0
29SEP26 210.00 P 0.00 0.00 0.00 42.77 +1.25 53 0 285 0
29SEP26 215.00 P 0.00 0.00 0.00 46.86 +1.27 53 0 531 0
29SEP26 220.00 P 0.00 0.00 0.00 51.15 +1.45 54 0 248 0
29SEP26 225.00 P 56.00 56.18 56.00 55.51 +1.46 55 82 404 +60
29SEP26 230.00 P 0.00 0.00 0.00 59.97 +1.56 55 0 821 0
29SEP26 235.00 P 0.00 0.00 0.00 64.56 +1.65 57 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 69.17 +1.67 58 0 36 0
29SEP26 245.00 P 0.00 0.00 0.00 73.92 +1.81 59 0 93 0
29SEP26 250.00 P 0.00 0.00 0.00 78.71 +1.83 60 0 124 0
29SEP26 255.00 P 0.00 0.00 0.00 83.55 +1.89 62 0 74 0
29SEP26 260.00 P 0.00 0.00 0.00 88.36 +1.87 63 0 122 0
29SEP26 265.00 P 0.00 0.00 0.00 93.09 +1.68 64 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 98.28 +2.02 67 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 103.09 +2.08 68 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 107.87 +2.09 69 0 16 0
29SEP26 285.00 P 0.00 0.00 0.00 112.69 +2.09 69 0 61 0
29SEP26 290.00 P 0.00 0.00 0.00 117.53 +2.11 70 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 122.37 +2.11 71 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 127.27 +2.14 72 0 7 0
29SEP26 310.00 P 0.00 0.00 0.00 137.13 +2.62 75 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 147.03 +2.62 77 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 156.99 +2.63 80 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 166.96 +2.65 82 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 176.92 +2.65 85 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 186.91 +2.59 87 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 197.30 +3.00 92 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 207.20 +2.92 94 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 216.88 +2.61 94 0 120 0
29SEP26 400.00 P 0.00 0.00 0.00 226.85 +2.59 97 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 237.17 +2.92 101 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 246.85 +2.61 101 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 256.82 +2.59 103 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 266.81 +2.59 105 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 277.20 +3.00 110 0 90 0
30DEC26 100.00 P 1.88 1.88 1.88 1.21 +0.02 49 1 943 0
30DEC26 102.50 P 0.00 0.00 0.00 1.43 +0.01 49 0 94 0
30DEC26 105.00 P 0.00 0.00 0.00 1.66 +0.02 49 0 61 0
30DEC26 107.50 P 0.00 0.00 0.00 2.02 +0.08 50 0 98 0
30DEC26 110.00 P 3.30 3.30 3.30 2.34 +0.09 50 86 2,070 +86
30DEC26 112.50 P 0.00 0.00 0.00 2.65 +0.08 50 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 3.08 +0.13 50 0 103 0
30DEC26 117.50 P 0.00 0.00 0.00 3.51 +0.13 50 0 38 0
30DEC26 120.00 P 3.93 4.48 3.93 3.94 +0.13 50 5 572 +4
30DEC26 122.50 P 0.00 0.00 0.00 4.46 +0.20 50 0 266 0
30DEC26 125.00 P 0.00 0.00 0.00 5.03 +0.20 50 0 322 0
30DEC26 127.50 P 0.00 0.00 0.00 5.60 +0.20 50 0 180 0
30DEC26 130.00 P 6.97 6.97 6.97 6.17 +0.19 50 1 793 +1
30DEC26 132.50 P 0.00 0.00 0.00 6.89 +0.28 50 0 218 0
30DEC26 135.00 P 8.68 8.68 8.68 7.63 +0.29 50 1 546 0
30DEC26 137.50 P 0.00 0.00 0.00 8.36 +0.28 50 0 382 0
30DEC26 140.00 P 10.00 10.18 10.00 9.10 +0.30 50 64 3,173 +64
30DEC26 142.50 P 11.00 11.00 11.00 10.01 +0.44 50 3 543 0
30DEC26 145.00 P 11.75 11.75 11.75 10.93 +0.39 50 1 1,010 +1
30DEC26 147.50 P 0.00 0.00 0.00 11.85 +0.72 50 0 652 0
30DEC26 150.00 P 14.00 14.00 14.00 12.77 +0.65 50 2 2,184 +2
30DEC26 152.50 P 0.00 0.00 0.00 13.82 +0.51 50 0 899 0
30DEC26 155.00 P 0.00 0.00 0.00 14.94 +0.52 50 0 1,671 0
30DEC26 157.50 P 16.01 16.20 16.01 16.06 +0.53 50 31 995 +1
30DEC26 160.00 P 18.44 18.44 18.43 17.18 +0.53 51 46 1,358 0
30DEC26 162.50 P 18.42 19.99 18.42 18.32 +0.54 51 47 755 +47
30DEC26 165.00 P 19.54 20.90 19.54 19.64 +0.68 51 52 778 -20
30DEC26 167.50 P 21.67 21.67 21.67 20.96 +0.68 51 16 515 +16
30DEC26 170.00 P 22.11 24.00 22.11 22.28 +0.68 51 54 694 +2
30DEC26 172.50 P 24.35 24.35 24.35 23.61 +0.68 51 16 419 0
30DEC26 175.00 P 26.39 26.58 26.39 24.96 +0.70 51 52 1,547 +50
30DEC26 177.50 P 0.00 0.00 0.00 26.49 +0.85 51 0 268 0
30DEC26 180.00 P 28.60 28.60 28.60 28.01 +0.85 51 1 1,734 -1
30DEC26 182.50 P 0.00 0.00 0.00 29.54 +0.85 51 0 2,026 0
30DEC26 185.00 P 0.00 0.00 0.00 31.07 +0.85 51 0 470 0
30DEC26 187.50 P 0.00 0.00 0.00 32.61 +0.86 51 0 327 0
30DEC26 190.00 P 36.70 36.70 36.70 33.66 +0.61 50 3 210 +3
30DEC26 192.50 P 39.67 39.67 39.67 35.39 +0.41 50 10 343 0
30DEC26 195.00 P 0.00 0.00 0.00 37.04 +0.34 50 0 422 0
30DEC26 197.50 P 0.00 0.00 0.00 38.81 +0.39 50 0 331 0
30DEC26 200.00 P 0.00 0.00 0.00 41.19 +1.05 52 0 1,553 0
30DEC26 205.00 P 0.00 0.00 0.00 44.83 +1.21 52 0 2,261 0
30DEC26 210.00 P 51.52 51.52 51.52 48.63 +1.22 52 32 176 +13
30DEC26 215.00 P 0.00 0.00 0.00 52.45 +1.23 53 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 56.42 +1.37 53 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 60.54 +1.42 53 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 64.67 +1.42 54 0 242 0
30DEC26 235.00 P 0.00 0.00 0.00 68.87 +1.48 54 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 73.26 +1.60 55 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 77.66 +1.60 55 0 1,274 0
30DEC26 250.00 P 0.00 0.00 0.00 82.09 +1.62 56 0 145 0
30DEC26 255.00 P 0.00 0.00 0.00 86.63 +1.73 56 0 69 0
30DEC26 260.00 P 0.00 0.00 0.00 91.26 +1.77 57 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 95.89 +1.77 58 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 100.57 +1.81 59 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 105.33 +1.90 59 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 110.02 +1.94 60 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 114.32 +1.50 59 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 118.99 +1.50 60 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 123.67 +1.50 60 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 128.39 +1.49 60 0 6 0
30DEC26 310.00 P 0.00 0.00 0.00 137.87 +1.51 61 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 147.45 +1.60 62 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 157.57 +2.06 64 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 167.35 +2.46 66 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 177.19 +2.46 67 0 47 0
30MAR27 120.00 P 7.20 7.82 7.20 6.51 +0.11 50 2 3,448 0
30MAR27 122.50 P 0.00 0.00 0.00 7.11 +0.12 50 0 57 0
30MAR27 125.00 P 0.00 0.00 0.00 7.85 +0.18 50 0 41 0
30MAR27 127.50 P 0.00 0.00 0.00 8.61 +0.18 50 0 344 0
30MAR27 130.00 P 10.00 10.24 10.00 9.37 +0.18 50 6 508 +6
30MAR27 132.50 P 0.00 0.00 0.00 10.13 +0.18 50 0 143 0
30MAR27 135.00 P 0.00 0.00 0.00 10.97 +0.25 50 0 195 0
30MAR27 137.50 P 0.00 0.00 0.00 11.91 +0.27 50 0 214 0
30MAR27 140.00 P 13.55 13.55 13.55 12.85 +0.46 50 1 735 -1
30MAR27 142.50 P 0.00 0.00 0.00 13.80 +0.27 50 0 455 0
30MAR27 145.00 P 0.00 0.00 0.00 14.75 +0.33 50 0 392 0
30MAR27 147.50 P 0.00 0.00 0.00 15.79 +0.36 50 0 1,229 0
30MAR27 150.00 P 0.00 0.00 0.00 16.93 +0.39 50 0 1,694 0
30MAR27 152.50 P 0.00 0.00 0.00 18.07 +0.42 50 0 270 0
30MAR27 155.00 P 18.83 18.83 18.83 19.21 +0.38 50 1 699 0
30MAR27 157.50 P 0.00 0.00 0.00 20.36 +0.38 50 0 1,392 0
30MAR27 160.00 P 21.07 21.07 21.07 21.52 +0.39 50 1 1,558 -1
30MAR27 162.50 P 0.00 0.00 0.00 22.87 +0.53 51 0 239 0
30MAR27 165.00 P 0.00 0.00 0.00 24.21 +0.52 51 0 162 0
30MAR27 167.50 P 0.00 0.00 0.00 25.56 +0.52 51 0 150 0
30MAR27 170.00 P 0.00 0.00 0.00 26.91 +0.52 51 0 327 0
30MAR27 172.50 P 0.00 0.00 0.00 28.27 +0.53 51 0 332 0
30MAR27 175.00 P 0.00 0.00 0.00 29.65 +0.55 51 0 265 0
30MAR27 177.50 P 0.00 0.00 0.00 31.20 +0.69 51 0 346 0
30MAR27 180.00 P 0.00 0.00 0.00 32.74 +0.89 51 0 349 0
30MAR27 182.50 P 0.00 0.00 0.00 34.30 +0.69 51 0 1,420 0
30MAR27 185.00 P 35.90 35.90 35.90 35.85 +0.69 51 2 1,380 0
30MAR27 187.50 P 0.00 0.00 0.00 37.41 +0.69 51 0 501 0
30MAR27 190.00 P 0.00 0.00 0.00 38.97 +0.69 51 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 40.66 +0.81 51 0 308 0
30MAR27 195.00 P 0.00 0.00 0.00 42.39 +0.86 51 0 150 0
30MAR27 197.50 P 0.00 0.00 0.00 44.14 +0.87 51 0 31 0
30MAR27 200.00 P 0.00 0.00 0.00 45.88 +0.87 52 0 101 0
30MAR27 205.00 P 0.00 0.00 0.00 49.39 +0.88 52 0 116 0
30MAR27 210.00 P 0.00 0.00 0.00 53.01 +0.98 52 0 38 0
30MAR27 215.00 P 0.00 0.00 0.00 56.84 +1.06 52 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 60.70 +1.08 52 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 64.57 +1.09 53 0 1 0
30MAR27 230.00 P 0.00 0.00 0.00 68.57 +1.20 53 0 894 0
30MAR27 235.00 P 0.00 0.00 0.00 72.73 +1.28 53 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 76.90 +1.28 53 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 81.09 +1.30 54 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 85.35 +1.36 54 0 97 0
30MAR27 255.00 P 0.00 0.00 0.00 89.77 +1.48 55 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 94.21 +1.49 55 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 98.66 +1.50 55 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 103.12 +1.50 56 0 5 0
30MAR27 275.00 P 0.00 0.00 0.00 107.56 +1.46 56 0 42 0
29JUN27 140.00 P 0.00 0.00 0.00 17.17 +0.34 51 0 97 0
29JUN27 142.50 P 0.00 0.00 0.00 18.32 +0.40 51 0 13 0
29JUN27 145.00 P 0.00 0.00 0.00 19.48 +0.40 51 0 25 0
29JUN27 147.50 P 0.00 0.00 0.00 20.55 +0.95 51 0 6 0
29JUN27 150.00 P 0.00 0.00 0.00 21.66 +0.95 51 0 47 0
29JUN27 152.50 P 22.50 22.50 22.50 22.88 +0.64 51 12 18 +12
29JUN27 155.00 P 0.00 0.00 0.00 24.16 +0.87 51 0 126 0
29JUN27 157.50 P 0.00 0.00 0.00 25.52 +0.88 51 0 114 0
29JUN27 160.00 P 0.00 0.00 0.00 26.71 +0.71 51 0 151 0
29JUN27 162.50 P 28.55 29.00 28.55 28.07 +0.78 51 93 114 +93
29JUN27 165.00 P 28.88 30.30 28.88 29.42 +0.93 51 20 29 +20
29JUN27 167.50 P 0.00 0.00 0.00 30.81 +0.84 51 0 33 0
29JUN27 170.00 P 0.00 0.00 0.00 32.22 +0.86 52 0 70 0
29JUN27 172.50 P 0.00 0.00 0.00 33.68 +0.90 52 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 35.16 +0.94 52 0 230 0
29JUN27 177.50 P 36.50 36.50 36.50 36.66 +0.96 52 1 93 0
29JUN27 180.00 P 0.00 0.00 0.00 38.14 +0.93 51 0 151 0
29JUN27 182.50 P 0.00 0.00 0.00 39.70 +0.95 52 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 41.48 +1.17 52 0 151 0
29JUN27 187.50 P 0.00 0.00 0.00 43.10 +1.20 52 0 30 0
29JUN27 190.00 P 0.00 0.00 0.00 44.67 +1.17 52 0 41 0
29JUN27 192.50 P 0.00 0.00 0.00 46.40 +1.16 52 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 48.10 +1.19 52 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 49.83 +1.22 52 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 51.57 +1.24 52 0 1 0
29JUN27 205.00 P 0.00 0.00 0.00 55.02 +1.31 52 0 31 0
29JUN27 210.00 P 0.00 0.00 0.00 58.54 +1.23 53 0 0 0
TOTAL PUT 17,604 538,960 +5,830
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$ 14.17
29JUN26 9.25 C 0.00 0.00 0.00 4.93 -0.19 76 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.68 -0.09 68 0 14 0
29JUN26 9.75 C 0.00 0.00 0.00 4.43 -0.09 60 0 14 0
29JUN26 10.00 C 0.00 0.00 0.00 4.18 -0.08 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.68 -0.17 0 0 46 0
29JUN26 11.00 C 0.00 0.00 0.00 3.17 -0.15 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.69 -0.07 53 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.19 -0.11 43 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.71 -0.15 42 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.23 -0.11 36 0 25 0
29JUN26 13.50 C 0.75 0.77 0.75 0.77 -0.17 30 60 30 +30
29JUN26 14.00 C 0.00 0.00 0.00 0.41 -0.14 29 0 260 0
29JUN26 14.50 C 0.16 0.16 0.16 0.19 -0.07 29 15 549 -13
29JUN26 15.00 C 0.08 0.08 0.08 0.07 -0.05 29 4 742 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 -0.04 29 0 725 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 439 0
29JUN26 16.50 C 0.01 0.01 0.01 0.01 -0.01 40 34 10,101 0
29JUN26 17.00 C 0.01 0.01 0.01 0.01 0.00 46 6 1,072 -6
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,526 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 991 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1,044 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 69 0 257 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 75 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 80 0 370 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 89 0 235 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 98 0 543 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 106 0 420 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 114 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 122 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 129 0 143 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 136 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 142 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 149 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 155 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 160 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 166 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 171 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.94 -0.18 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.71 -0.19 50 0 56 0
30JUL26 9.75 C 0.00 0.00 0.00 4.44 -0.11 0 0 35 0
30JUL26 10.00 C 0.00 0.00 0.00 4.22 -0.19 49 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.70 -0.20 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.24 -0.09 43 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.76 -0.10 40 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.29 -0.17 37 0 150 0
30JUL26 12.50 C 0.00 0.00 0.00 1.84 -0.16 35 0 25 0
30JUL26 13.00 C 0.00 0.00 0.00 1.42 -0.15 33 0 8 0
30JUL26 13.50 C 0.00 0.00 0.00 1.03 -0.14 31 0 4 0
30JUL26 14.00 C 0.00 0.00 0.00 0.71 -0.13 30 0 115 0
30JUL26 14.50 C 0.46 0.48 0.46 0.47 -0.09 30 90 156 0
30JUL26 15.00 C 0.30 0.31 0.28 0.31 -0.05 30 124 162 +8
30JUL26 15.50 C 0.20 0.20 0.20 0.20 -0.03 31 24 217 0
30JUL26 16.00 C 0.00 0.00 0.00 0.12 -0.02 31 0 2,855 0
30JUL26 16.50 C 0.00 0.00 0.00 0.07 -0.01 31 0 808 0
30JUL26 17.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 571 0
30JUL26 17.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 738 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 635 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 2,106 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 936 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 553 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,187 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 59 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.99 -0.13 49 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.73 -0.17 40 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.50 -0.10 46 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.26 -0.15 45 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.76 -0.19 39 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.28 -0.09 37 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.80 -0.16 34 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.36 -0.14 34 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.93 -0.13 33 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.54 -0.07 32 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.18 -0.09 31 0 60 0
28AUG26 14.00 C 0.00 0.00 0.00 0.88 -0.10 30 0 480 0
28AUG26 14.50 C 0.00 0.00 0.00 0.66 -0.06 31 0 135 0
28AUG26 15.00 C 0.00 0.00 0.00 0.48 -0.04 31 0 341 0
28AUG26 15.50 C 0.00 0.00 0.00 0.33 -0.03 31 0 257 0
28AUG26 16.00 C 0.25 0.26 0.25 0.22 -0.02 31 150 182 +150
28AUG26 16.50 C 0.00 0.00 0.00 0.15 0.00 31 0 1,110 0
28AUG26 17.00 C 0.00 0.00 0.00 0.10 0.00 31 0 202 0
28AUG26 17.50 C 0.00 0.00 0.00 0.06 0.00 31 0 67 0
28AUG26 18.00 C 0.00 0.00 0.00 0.04 0.00 31 0 10 0
28AUG26 18.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 29 0 112 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 35 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 17 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 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 49 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.99 -0.13 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.74 -0.16 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.50 -0.11 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.26 -0.15 42 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.77 -0.18 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.29 -0.08 36 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.83 -0.18 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.39 -0.18 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.96 -0.15 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.60 -0.18 32 0 0 0
29SEP26 13.50 C 1.23 1.26 1.19 1.25 -0.14 31 270 360 +270
29SEP26 14.00 C 0.96 0.97 0.96 0.98 -0.13 31 60 729 +60
29SEP26 14.50 C 0.75 0.76 0.74 0.76 -0.08 31 110 255 +90
29SEP26 15.00 C 0.54 0.57 0.54 0.58 -0.03 32 60 536 +60
29SEP26 15.50 C 0.44 0.44 0.44 0.41 -0.02 31 30 1,224 0
29SEP26 16.00 C 0.00 0.00 0.00 0.28 0.00 30 0 1,027 0
29SEP26 16.50 C 0.00 0.00 0.00 0.19 +0.01 29 0 940 0
29SEP26 17.00 C 0.19 0.19 0.19 0.12 +0.01 29 30 369 +30
29SEP26 17.50 C 0.14 0.14 0.14 0.08 +0.02 29 45 915 +45
29SEP26 18.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 379 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 573 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 27 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 29 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 36 0 1,270 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 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 44 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 49 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 56 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 62 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 4.99 -0.13 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.75 -0.15 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.51 -0.10 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.28 -0.13 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.82 -0.13 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.38 -0.09 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.97 -0.10 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.57 -0.10 34 0 15 0
30DEC26 12.50 C 0.00 0.00 0.00 2.23 -0.13 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.93 -0.05 34 0 8 0
30DEC26 13.50 C 0.00 0.00 0.00 1.66 -0.09 34 0 0 0
30DEC26 14.00 C 1.32 1.43 1.32 1.46 -0.03 35 60 60 +60
30DEC26 14.50 C 0.00 0.00 0.00 1.17 -0.09 33 0 256 0
30DEC26 15.00 C 0.00 0.00 0.00 0.97 -0.08 33 0 356 0
30DEC26 15.50 C 0.82 0.82 0.82 0.78 -0.08 32 30 133 +30
30DEC26 16.00 C 0.70 0.70 0.70 0.66 -0.03 33 30 367 +30
30DEC26 16.50 C 0.00 0.00 0.00 0.51 -0.05 31 0 134 0
30DEC26 17.00 C 0.00 0.00 0.00 0.39 -0.05 31 0 231 0
30DEC26 17.50 C 0.00 0.00 0.00 0.29 -0.05 30 0 279 0
30DEC26 18.00 C 0.00 0.00 0.00 0.21 -0.05 29 0 273 0
30DEC26 18.50 C 0.00 0.00 0.00 0.15 -0.05 28 0 416 0
30DEC26 19.00 C 0.00 0.00 0.00 0.10 -0.04 27 0 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.07 -0.04 27 0 33 0
30DEC26 20.00 C 0.00 0.00 0.00 0.04 -0.04 26 0 104 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 391 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 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 39 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 42 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 46 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.03 -0.12 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.80 -0.14 36 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 4.58 -0.10 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.37 -0.09 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.94 -0.11 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.55 -0.10 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.20 -0.08 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.86 -0.18 35 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 2.54 -0.16 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.17 -0.15 33 0 215 0
30MAR27 13.50 C 0.00 0.00 0.00 1.92 -0.12 33 0 30 0
30MAR27 14.00 C 1.76 1.76 1.76 1.72 -0.10 34 60 90 +60
30MAR27 14.50 C 0.00 0.00 0.00 1.46 -0.09 33 0 210 0
30MAR27 15.00 C 0.00 0.00 0.00 1.32 -0.06 34 0 245 0
30MAR27 15.50 C 0.00 0.00 0.00 1.15 -0.06 34 0 121 0
30MAR27 16.00 C 0.00 0.00 0.00 1.01 -0.06 34 0 190 0
30MAR27 16.50 C 0.00 0.00 0.00 0.87 -0.08 34 0 90 0
30MAR27 17.00 C 0.00 0.00 0.00 0.76 -0.08 34 0 412 0
30MAR27 17.50 C 0.00 0.00 0.00 0.66 -0.08 34 0 641 0
30MAR27 18.00 C 0.00 0.00 0.00 0.58 -0.07 34 0 433 0
30MAR27 18.50 C 0.00 0.00 0.00 0.50 -0.08 34 0 306 0
30MAR27 19.00 C 0.00 0.00 0.00 0.44 -0.07 34 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.38 -0.07 34 0 60 0
30MAR27 20.00 C 0.00 0.00 0.00 0.33 -0.07 34 0 214 0
30MAR27 21.00 C 0.00 0.00 0.00 0.25 -0.07 35 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.19 -0.06 35 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 0.14 -0.07 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.11 -0.06 35 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.09 -0.05 36 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.07 -0.05 36 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.06 -0.04 37 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 5.08 -0.12 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.86 -0.12 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.65 -0.10 34 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.44 -0.10 33 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.07 -0.09 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.69 -0.08 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.37 -0.06 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.06 -0.04 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.77 -0.02 34 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.50 -0.01 34 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.25 -0.01 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.01 -0.07 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.86 +0.04 35 0 150 0
29JUN27 15.00 C 0.00 0.00 0.00 1.62 -0.07 34 0 31 0
29JUN27 15.50 C 0.00 0.00 0.00 1.43 -0.07 33 0 30 0
29JUN27 16.00 C 1.23 1.24 1.23 1.26 -0.09 33 60 180 0
29JUN27 16.50 C 0.00 0.00 0.00 1.13 -0.10 33 0 243 0
29JUN27 17.00 C 0.00 0.00 0.00 1.00 -0.12 33 0 100 0
29JUN27 17.50 C 0.00 0.00 0.00 0.90 -0.12 34 0 31 0
29JUN27 18.00 C 0.00 0.00 0.00 0.79 -0.14 33 0 31 0
29JUN27 18.50 C 0.00 0.00 0.00 0.69 -0.16 33 0 90 0
29JUN27 19.00 C 0.00 0.00 0.00 0.60 -0.17 33 0 79 0
29JUN27 19.50 C 0.00 0.00 0.00 0.51 -0.20 33 0 1 0
29JUN27 20.00 C 0.00 0.00 0.00 0.44 -0.21 32 0 35 0
29JUN27 21.00 C 0.00 0.00 0.00 0.32 -0.23 32 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 0.23 -0.24 31 0 0 0
29JUN27 23.00 C 0.29 0.29 0.29 0.16 -0.24 31 60 60 +60
29JUN27 24.00 C 0.00 0.00 0.00 0.11 -0.24 30 0 145 0
29JUN27 25.00 C 0.00 0.00 0.00 0.09 -0.21 31 0 450 0
TOTAL CALL 1,412 55,028 +964
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 96 0 263 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 90 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 85 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 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 0.01 -0.01 44 0 1,122 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 0.00 43 0 244 0
29JUN26 13.00 P 0.06 0.06 0.06 0.05 -0.01 37 150 325 +125
29JUN26 13.50 P 0.13 0.13 0.13 0.12 -0.01 34 18 4,697 +18
29JUN26 14.00 P 0.23 0.27 0.23 0.25 -0.01 31 380 1,051 +174
29JUN26 14.50 P 0.52 0.58 0.47 0.51 +0.05 30 162 2,109 -48
29JUN26 15.00 P 0.91 0.99 0.91 0.90 +0.07 31 53 9,389 0
29JUN26 15.50 P 1.45 1.45 1.45 1.34 +0.05 29 3 1,572 0
29JUN26 16.00 P 0.00 0.00 0.00 1.83 +0.07 0 0 2,517 0
29JUN26 16.50 P 0.00 0.00 0.00 2.34 +0.09 44 0 10,304 -458
29JUN26 17.00 P 2.94 2.94 2.94 2.84 +0.05 51 25 1,466 0
29JUN26 17.50 P 0.00 0.00 0.00 3.37 +0.06 70 0 675 -2
29JUN26 18.00 P 0.00 0.00 0.00 3.84 +0.06 64 0 1,842 0
29JUN26 18.50 P 0.00 0.00 0.00 4.34 +0.06 71 0 1,632 0
29JUN26 19.00 P 0.00 0.00 0.00 4.87 +0.13 91 0 150 0
29JUN26 19.50 P 0.00 0.00 0.00 5.37 +0.13 97 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.87 +0.11 103 0 120 0
29JUN26 21.00 P 0.00 0.00 0.00 6.87 +0.13 115 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 7.87 +0.13 125 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.87 +0.13 135 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.87 +0.13 145 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.87 +0.13 154 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.87 +0.13 163 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.87 +0.13 171 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.87 +0.12 179 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 14.87 +0.11 187 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 15.89 +0.10 204 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 16.87 +0.13 200 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 17.87 +0.11 207 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 18.87 +0.13 213 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 19.87 +0.13 219 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 55 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 0.00 45 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.04 0.00 38 0 32 0
30JUL26 12.00 P 0.00 0.00 0.00 0.08 0.00 37 0 52 0
30JUL26 12.50 P 0.13 0.13 0.12 0.12 -0.01 35 150 360 +150
30JUL26 13.00 P 0.21 0.21 0.20 0.21 0.00 34 133 2,640 +93
30JUL26 13.50 P 0.34 0.35 0.34 0.33 0.00 32 6 3,463 +3
30JUL26 14.00 P 0.52 0.54 0.51 0.52 +0.02 31 181 591 +181
30JUL26 14.50 P 0.83 0.83 0.83 0.78 +0.06 31 10 221 +10
30JUL26 15.00 P 1.14 1.14 1.14 1.09 +0.07 30 30 764 +30
30JUL26 15.50 P 0.00 0.00 0.00 1.48 +0.10 31 0 780 0
30JUL26 16.00 P 0.00 0.00 0.00 1.90 +0.06 30 0 973 0
30JUL26 16.50 P 0.00 0.00 0.00 2.36 +0.08 31 0 1,358 0
30JUL26 17.00 P 0.00 0.00 0.00 2.84 +0.05 31 0 1,141 0
30JUL26 17.50 P 0.00 0.00 0.00 3.37 +0.06 41 0 27 0
30JUL26 18.00 P 0.00 0.00 0.00 3.87 +0.09 45 0 0 -33
30JUL26 18.50 P 0.00 0.00 0.00 4.34 +0.06 43 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.87 +0.13 53 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.37 +0.11 57 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.87 +0.11 60 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 6.87 +0.11 66 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 7.87 +0.13 73 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 8.87 +0.13 79 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 9.87 +0.10 84 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 10.87 +0.10 90 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 11.87 +0.13 94 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 12.87 +0.10 99 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 38 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 0.02 +0.01 38 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.06 +0.01 35 0 44 0
28AUG26 11.50 P 0.12 0.12 0.12 0.11 +0.02 35 30 30 +30
28AUG26 12.00 P 0.00 0.00 0.00 0.18 +0.03 34 0 16 0
28AUG26 12.50 P 0.28 0.28 0.27 0.28 +0.03 33 175 585 +175
28AUG26 13.00 P 0.40 0.40 0.40 0.41 +0.04 32 60 645 +60
28AUG26 13.50 P 0.00 0.00 0.00 0.59 +0.05 31 0 383 0
28AUG26 14.00 P 0.82 0.82 0.82 0.83 +0.06 31 3 2,624 +3
28AUG26 14.50 P 1.07 1.11 1.07 1.12 +0.08 31 60 476 +30
28AUG26 15.00 P 1.43 1.43 1.43 1.45 +0.09 30 30 795 0
28AUG26 15.50 P 0.00 0.00 0.00 1.84 +0.07 31 0 717 0
28AUG26 16.00 P 0.00 0.00 0.00 2.25 +0.08 30 0 575 0
28AUG26 16.50 P 0.00 0.00 0.00 2.66 +0.09 28 0 330 0
28AUG26 17.00 P 0.00 0.00 0.00 3.13 +0.11 28 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.59 +0.13 24 0 2 0
28AUG26 18.00 P 0.00 0.00 0.00 4.07 +0.11 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.56 +0.16 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.05 +0.16 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.54 +0.16 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.03 +0.16 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 7.02 +0.16 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 8.01 +0.16 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 9.00 +0.16 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 9.99 +0.16 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 10.98 +0.16 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 -0.03 34 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 -0.04 32 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 -0.04 34 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 -0.04 34 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 -0.05 34 0 34 0
29SEP26 11.00 P 0.00 0.00 0.00 0.10 -0.06 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.16 -0.07 33 0 210 0
29SEP26 12.00 P 0.00 0.00 0.00 0.25 -0.06 32 0 318 0
29SEP26 12.50 P 0.00 0.00 0.00 0.39 -0.04 33 0 973 0
29SEP26 13.00 P 0.57 0.57 0.55 0.56 -0.01 33 120 1,966 0
29SEP26 13.50 P 0.76 0.78 0.74 0.74 0.00 32 390 1,099 +209
29SEP26 14.00 P 1.00 1.05 0.99 0.99 +0.04 31 480 1,451 +461
29SEP26 14.50 P 1.32 1.33 1.27 1.29 +0.09 32 300 1,941 +300
29SEP26 15.00 P 1.66 1.68 1.63 1.64 +0.15 32 210 842 +210
29SEP26 15.50 P 0.00 0.00 0.00 1.89 +0.08 28 0 863 0
29SEP26 16.00 P 0.00 0.00 0.00 2.26 +0.09 26 0 1,253 0
29SEP26 16.50 P 0.00 0.00 0.00 2.66 +0.09 24 0 1,805 0
29SEP26 17.00 P 0.00 0.00 0.00 3.23 +0.11 32 0 852 0
29SEP26 17.50 P 0.00 0.00 0.00 3.72 +0.15 34 0 376 0
29SEP26 18.00 P 0.00 0.00 0.00 4.18 +0.11 34 0 352 0
29SEP26 18.50 P 0.00 0.00 0.00 4.64 +0.10 34 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 5.13 +0.09 35 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 5.62 +0.13 37 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 6.10 +0.13 36 0 308 0
29SEP26 21.00 P 0.00 0.00 0.00 7.09 +0.10 39 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.07 +0.10 39 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 9.06 +0.12 41 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 10.04 +0.10 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.03 +0.10 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.02 +0.10 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.01 +0.10 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.02 +0.11 43 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 15.00 +0.10 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.99 +0.08 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 17.00 +0.11 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.98 +0.10 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 18.98 +0.10 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 20.01 +0.12 72 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.09 0.00 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.12 0.00 34 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 0.18 0.00 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.27 +0.01 34 0 250 0
30DEC26 11.50 P 0.00 0.00 0.00 0.39 +0.03 34 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.52 +0.04 34 0 260 0
30DEC26 12.50 P 0.00 0.00 0.00 0.67 +0.03 33 0 247 0
30DEC26 13.00 P 0.00 0.00 0.00 0.87 +0.04 33 0 365 0
30DEC26 13.50 P 0.00 0.00 0.00 1.10 +0.05 33 0 300 0
30DEC26 14.00 P 1.34 1.35 1.34 1.43 +0.14 35 55 615 +55
30DEC26 14.50 P 0.00 0.00 0.00 1.72 +0.16 35 0 667 0
30DEC26 15.00 P 0.00 0.00 0.00 1.94 +0.09 33 0 1,146 0
30DEC26 15.50 P 0.00 0.00 0.00 2.30 +0.14 33 0 951 0
30DEC26 16.00 P 0.00 0.00 0.00 2.66 +0.08 33 0 943 0
30DEC26 16.50 P 0.00 0.00 0.00 3.04 +0.06 33 0 1,241 0
30DEC26 17.00 P 0.00 0.00 0.00 3.45 +0.06 33 0 823 0
30DEC26 17.50 P 0.00 0.00 0.00 3.87 +0.06 33 0 131 0
30DEC26 18.00 P 0.00 0.00 0.00 4.30 +0.06 33 0 32 0
30DEC26 18.50 P 0.00 0.00 0.00 4.75 +0.05 33 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 5.23 +0.10 34 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 5.70 +0.11 35 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 6.17 +0.09 35 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 7.12 +0.11 35 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 8.10 +0.12 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.07 +0.11 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.07 +0.13 39 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.07 +0.14 42 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 12.06 +0.12 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 13.05 +0.13 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 14.05 +0.14 48 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 15.04 +0.12 49 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 16.03 +0.12 50 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 17.03 +0.14 53 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 18.02 +0.12 54 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 19.01 +0.13 55 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 20.01 +0.12 57 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.13 -0.08 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.15 -0.10 33 0 110 0
30MAR27 9.75 P 0.00 0.00 0.00 0.19 -0.09 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.22 -0.10 33 0 30 0
30MAR27 10.50 P 0.00 0.00 0.00 0.31 -0.10 33 0 10 0
30MAR27 11.00 P 0.00 0.00 0.00 0.42 -0.09 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.56 -0.07 34 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 0.71 -0.06 33 0 65 0
30MAR27 12.50 P 0.00 0.00 0.00 0.88 -0.05 33 0 400 0
30MAR27 13.00 P 0.00 0.00 0.00 1.09 -0.02 33 0 400 0
30MAR27 13.50 P 0.00 0.00 0.00 1.31 -0.02 33 0 365 0
30MAR27 14.00 P 0.00 0.00 0.00 1.57 +0.04 33 0 671 0
30MAR27 14.50 P 0.00 0.00 0.00 1.86 +0.06 33 0 468 0
30MAR27 15.00 P 0.00 0.00 0.00 2.17 +0.05 33 0 341 0
30MAR27 15.50 P 0.00 0.00 0.00 2.50 +0.09 33 0 702 0
30MAR27 16.00 P 0.00 0.00 0.00 2.86 +0.05 33 0 186 0
30MAR27 16.50 P 0.00 0.00 0.00 3.24 +0.05 33 0 434 0
30MAR27 17.00 P 0.00 0.00 0.00 3.63 +0.06 33 0 244 0
30MAR27 17.50 P 0.00 0.00 0.00 4.03 +0.05 33 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 4.45 +0.07 33 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 4.87 +0.06 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.31 +0.07 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.76 +0.06 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.21 +0.06 33 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 7.16 +0.07 33 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.12 +0.10 34 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 9.09 +0.09 34 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 10.07 +0.12 35 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 11.07 +0.13 37 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 12.06 +0.11 39 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 13.06 +0.12 42 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.28 +0.07 37 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.32 +0.07 37 0 310 0
29JUN27 9.75 P 0.00 0.00 0.00 0.37 +0.08 37 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.42 +0.08 37 0 25 0
29JUN27 10.50 P 0.49 0.49 0.49 0.53 +0.09 36 5 15 +5
29JUN27 11.00 P 0.00 0.00 0.00 0.67 +0.09 36 0 210 0
29JUN27 11.50 P 0.00 0.00 0.00 0.83 +0.09 36 0 120 0
29JUN27 12.00 P 0.00 0.00 0.00 1.01 +0.10 36 0 133 0
29JUN27 12.50 P 0.00 0.00 0.00 1.21 +0.09 36 0 142 0
29JUN27 13.00 P 0.00 0.00 0.00 1.44 +0.10 36 0 395 0
29JUN27 13.50 P 0.00 0.00 0.00 1.69 +0.09 36 0 137 0
29JUN27 14.00 P 0.00 0.00 0.00 1.95 +0.09 36 0 661 0
29JUN27 14.50 P 0.00 0.00 0.00 2.23 +0.07 36 0 26 0
29JUN27 15.00 P 0.00 0.00 0.00 2.53 +0.05 36 0 30 0
29JUN27 15.50 P 0.00 0.00 0.00 2.85 +0.02 36 0 64 0
29JUN27 16.00 P 0.00 0.00 0.00 3.19 0.00 36 0 90 0
29JUN27 16.50 P 0.00 0.00 0.00 3.55 -0.03 36 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 3.92 -0.03 36 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 4.31 -0.01 36 0 29 0
29JUN27 18.00 P 0.00 0.00 0.00 4.71 -0.01 36 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.13 -0.01 36 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.56 -0.02 36 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.01 +0.03 37 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.46 +0.03 38 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.35 +0.06 38 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 8.25 +0.07 37 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 9.16 +0.07 36 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 10.12 +0.09 36 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 11.11 +0.11 38 0 0 0
TOTAL PUT 3,219 91,848 +1,781
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$ 4.69
29JUN26 3.50 C 0.00 0.00 0.00 1.19 -0.11 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.09 -0.11 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.99 -0.11 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.89 -0.11 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.79 -0.11 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.69 -0.11 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.59 -0.11 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.49 -0.11 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.40 -0.10 35 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.31 -0.10 35 0 70 0
29JUN26 4.50 C 0.00 0.00 0.00 0.22 -0.10 31 0 100 0
29JUN26 4.60 C 0.00 0.00 0.00 0.16 -0.08 35 0 83 0
29JUN26 4.70 C 0.00 0.00 0.00 0.10 -0.07 33 0 182 0
29JUN26 4.80 C 0.00 0.00 0.00 0.07 -0.04 36 0 151 0
29JUN26 4.90 C 0.04 0.04 0.04 0.04 -0.04 35 30 173 +30
29JUN26 5.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 99 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 -0.01 41 0 198 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 53 0 122 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 64 0 171 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 74 0 64 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 83 0 204 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 92 0 399 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 101 0 266 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 109 0 280 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 116 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 123 0 186 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 130 0 143 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 137 0 69 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 143 0 121 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 149 0 84 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 155 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 161 0 18 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 166 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 199 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 1.09 -0.11 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.99 -0.11 0 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.89 -0.11 0 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.80 -0.10 40 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.70 -0.10 36 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.62 -0.09 39 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.52 -0.11 34 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.47 -0.07 40 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.40 -0.07 40 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.32 -0.07 36 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.27 -0.06 37 0 3 0
30JUL26 4.70 C 0.00 0.00 0.00 0.22 -0.06 37 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.18 -0.05 37 0 3 0
30JUL26 4.90 C 0.00 0.00 0.00 0.15 -0.04 38 0 30 0
30JUL26 5.00 C 0.00 0.00 0.00 0.12 -0.03 38 0 63 0
30JUL26 5.25 C 0.00 0.00 0.00 0.07 -0.02 39 0 4 0
30JUL26 5.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 136 0
30JUL26 5.75 C 0.00 0.00 0.00 0.02 -0.01 40 0 98 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 40 0 419 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 45 0 31 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 50 0 51 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 31 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 61 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 77 0 60 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 81 0 5 0
28AUG26 3.60 C 0.00 0.00 0.00 1.10 -0.10 42 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.00 -0.11 38 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.91 -0.11 39 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.80 -0.14 31 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.72 -0.13 34 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.65 -0.12 36 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.58 -0.11 37 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.52 -0.10 38 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.46 -0.09 38 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.40 -0.09 38 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.36 -0.06 39 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.31 -0.06 39 0 30 0
28AUG26 4.80 C 0.00 0.00 0.00 0.27 -0.06 39 0 12 0
28AUG26 4.90 C 0.00 0.00 0.00 0.23 -0.06 39 0 1 0
28AUG26 5.00 C 0.00 0.00 0.00 0.20 -0.05 39 0 1 0
28AUG26 5.25 C 0.00 0.00 0.00 0.14 -0.03 40 0 32 0
28AUG26 5.50 C 0.00 0.00 0.00 0.09 -0.03 40 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.06 -0.02 41 0 32 0
28AUG26 6.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 30 0
28AUG26 6.25 C 0.00 0.00 0.00 0.03 0.00 43 0 35 0
28AUG26 6.50 C 0.00 0.00 0.00 0.02 0.00 43 0 76 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 101 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.11 -0.11 38 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.00 -0.13 31 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.92 -0.13 34 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.84 -0.13 34 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.77 -0.12 36 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.70 -0.11 36 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.64 -0.10 37 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.58 -0.09 38 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.52 -0.08 37 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.47 -0.09 38 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.42 -0.05 38 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.37 -0.06 38 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.33 -0.05 38 0 140 0
29SEP26 4.90 C 0.00 0.00 0.00 0.29 -0.05 38 0 50 0
29SEP26 5.00 C 0.00 0.00 0.00 0.26 -0.05 38 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.19 -0.04 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.14 -0.03 40 0 70 0
29SEP26 5.75 C 0.00 0.00 0.00 0.10 -0.02 40 0 505 0
29SEP26 6.00 C 0.00 0.00 0.00 0.07 -0.02 40 0 700 0
29SEP26 6.25 C 0.00 0.00 0.00 0.05 -0.01 40 0 83 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 -0.02 39 0 102 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 -0.01 39 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 75 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 182 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 149 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 166 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2 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 75 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
30DEC26 3.60 C 0.00 0.00 0.00 1.17 -0.13 34 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.12 -0.10 38 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.02 -0.13 35 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.96 -0.11 36 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.89 -0.11 36 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.83 -0.10 36 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 0.77 -0.10 37 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.72 -0.09 37 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.66 -0.09 37 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.61 -0.08 37 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.57 -0.07 38 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 0.52 -0.07 37 0 100 0
30DEC26 4.80 C 0.00 0.00 0.00 0.48 -0.07 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.44 -0.06 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.41 -0.03 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.33 -0.04 38 0 60 0
30DEC26 5.50 C 0.00 0.00 0.00 0.26 -0.04 38 0 34 0
30DEC26 5.75 C 0.00 0.00 0.00 0.21 -0.03 38 0 32 0
30DEC26 6.00 C 0.00 0.00 0.00 0.16 -0.03 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.13 -0.02 38 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.10 -0.02 38 0 24 0
30DEC26 6.75 C 0.00 0.00 0.00 0.08 -0.01 39 0 23 0
30DEC26 7.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 -0.02 37 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 -0.02 37 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 -0.02 36 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR27 3.60 C 0.00 0.00 0.00 1.26 -0.12 36 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.19 -0.12 36 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.12 -0.12 36 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.06 -0.12 37 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.99 -0.12 36 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.94 -0.13 37 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.88 -0.13 37 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.83 -0.10 37 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.78 -0.12 37 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 0.73 -0.11 37 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.68 -0.11 37 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.64 -0.08 37 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.60 -0.10 38 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.56 -0.10 38 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.53 -0.08 38 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.44 -0.08 38 0 13 0
30MAR27 5.50 C 0.00 0.00 0.00 0.37 -0.07 38 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.31 -0.07 38 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.28 -0.03 39 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.22 -0.04 38 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.18 -0.04 38 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.15 -0.03 38 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.13 -0.03 39 0 30 0
30MAR27 7.25 C 0.00 0.00 0.00 0.11 -0.02 39 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.08 -0.03 38 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 1 0
29JUN27 3.60 C 0.00 0.00 0.00 1.33 -0.14 36 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.27 -0.13 36 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.21 -0.12 37 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.14 -0.14 36 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.09 -0.11 37 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.03 -0.11 37 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.00 -0.08 38 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.93 -0.12 37 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.88 -0.11 37 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.84 -0.09 38 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.79 -0.09 38 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.75 -0.08 38 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.71 -0.07 38 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.67 -0.06 38 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.63 -0.06 38 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.55 -0.06 38 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.48 -0.05 38 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.41 -0.05 38 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.36 -0.05 38 0 2 0
29JUN27 6.25 C 0.00 0.00 0.00 0.31 -0.04 38 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.27 -0.03 39 0 0 0
29JUN27 6.75 C 0.21 0.21 0.21 0.23 -0.03 39 1 1 +1
29JUN27 7.00 C 0.00 0.00 0.00 0.20 -0.03 39 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.17 -0.03 38 0 0 0
TOTAL CALL 31 7,742 +31
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 85 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 57 0 200 0
29JUN26 4.00 P 0.01 0.01 0.01 0.01 0.00 50 200 680 +200
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 43 0 9 0
29JUN26 4.20 P 0.02 0.02 0.02 0.01 0.00 36 100 268 +70
29JUN26 4.30 P 0.03 0.03 0.03 0.02 0.00 36 30 37 +14
29JUN26 4.40 P 0.00 0.00 0.00 0.04 +0.01 37 0 166 0
29JUN26 4.50 P 0.00 0.00 0.00 0.07 +0.02 37 0 342 0
29JUN26 4.60 P 0.12 0.12 0.12 0.11 +0.04 37 14 81 +13
29JUN26 4.70 P 0.20 0.20 0.20 0.16 +0.05 37 20 190 0
29JUN26 4.80 P 0.00 0.00 0.00 0.22 +0.05 35 0 364 0
29JUN26 4.90 P 0.00 0.00 0.00 0.30 +0.06 37 0 243 0
29JUN26 5.00 P 0.00 0.00 0.00 0.39 +0.09 41 0 85 0
29JUN26 5.25 P 0.00 0.00 0.00 0.63 +0.11 51 0 285 0
29JUN26 5.50 P 0.00 0.00 0.00 0.88 +0.14 65 0 236 0
29JUN26 5.75 P 0.00 0.00 0.00 1.14 +0.13 84 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 1.40 +0.16 102 0 143 0
29JUN26 6.25 P 0.00 0.00 0.00 1.65 +0.16 114 0 381 0
29JUN26 6.50 P 0.00 0.00 0.00 1.90 +0.16 125 0 315 0
29JUN26 6.75 P 0.00 0.00 0.00 2.15 +0.17 135 0 145 0
29JUN26 7.00 P 0.00 0.00 0.00 2.40 +0.14 144 0 34 0
29JUN26 7.25 P 0.00 0.00 0.00 2.65 +0.14 153 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 2.90 +0.14 162 0 1 0
29JUN26 7.75 P 0.00 0.00 0.00 3.15 +0.14 171 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.40 +0.14 179 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 3.65 +0.14 186 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.90 +0.14 193 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.15 +0.14 200 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.40 +0.14 207 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 4.65 +0.14 213 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.90 +0.14 220 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 5.15 +0.14 226 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 5.40 +0.14 232 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 5.89 +0.13 233 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 6.38 +0.12 231 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 6.88 +0.12 241 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 7.38 +0.12 251 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 7.89 +0.13 271 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 38 0 60 0
30JUL26 3.80 P 0.00 0.00 0.00 0.02 +0.01 40 0 200 0
30JUL26 3.90 P 0.00 0.00 0.00 0.03 +0.01 40 0 101 0
30JUL26 4.00 P 0.05 0.05 0.05 0.04 +0.01 39 1 210 +1
30JUL26 4.10 P 0.00 0.00 0.00 0.06 +0.02 40 0 100 0
30JUL26 4.20 P 0.00 0.00 0.00 0.08 +0.02 39 0 151 0
30JUL26 4.30 P 0.00 0.00 0.00 0.11 +0.03 40 0 30 0
30JUL26 4.40 P 0.00 0.00 0.00 0.13 +0.02 37 0 6 0
30JUL26 4.50 P 0.00 0.00 0.00 0.18 +0.04 39 0 74 0
30JUL26 4.60 P 0.00 0.00 0.00 0.22 +0.04 38 0 80 0
30JUL26 4.70 P 0.00 0.00 0.00 0.28 +0.05 39 0 33 0
30JUL26 4.80 P 0.00 0.00 0.00 0.33 +0.06 38 0 730 0
30JUL26 4.90 P 0.00 0.00 0.00 0.40 +0.07 39 0 102 0
30JUL26 5.00 P 0.00 0.00 0.00 0.46 +0.06 37 0 113 0
30JUL26 5.25 P 0.00 0.00 0.00 0.68 +0.09 42 0 147 0
30JUL26 5.50 P 0.00 0.00 0.00 0.91 +0.11 46 0 60 0
30JUL26 5.75 P 0.00 0.00 0.00 1.15 +0.12 51 0 120 0
30JUL26 6.00 P 0.00 0.00 0.00 1.40 +0.14 58 0 36 0
30JUL26 6.25 P 0.00 0.00 0.00 1.65 +0.14 64 0 5 0
30JUL26 6.50 P 0.00 0.00 0.00 1.91 +0.16 74 0 1 0
30JUL26 6.75 P 0.00 0.00 0.00 2.16 +0.16 80 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.41 +0.15 85 0 1 0
30JUL26 7.25 P 0.00 0.00 0.00 2.66 +0.15 91 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.91 +0.15 95 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.16 +0.15 100 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.41 +0.15 105 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.66 +0.15 109 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.91 +0.15 113 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.07 +0.01 41 0 2 0
28AUG26 4.00 P 0.00 0.00 0.00 0.09 +0.01 41 0 42 0
28AUG26 4.10 P 0.00 0.00 0.00 0.11 +0.01 40 0 6 0
28AUG26 4.20 P 0.00 0.00 0.00 0.14 +0.02 40 0 61 0
28AUG26 4.30 P 0.00 0.00 0.00 0.17 +0.02 40 0 46 0
28AUG26 4.40 P 0.00 0.00 0.00 0.21 +0.03 40 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.26 +0.04 41 0 65 0
28AUG26 4.60 P 0.00 0.00 0.00 0.30 +0.03 40 0 88 0
28AUG26 4.70 P 0.00 0.00 0.00 0.36 +0.05 41 0 84 0
28AUG26 4.80 P 0.00 0.00 0.00 0.42 +0.06 41 0 72 0
28AUG26 4.90 P 0.00 0.00 0.00 0.48 +0.06 41 0 86 0
28AUG26 5.00 P 0.00 0.00 0.00 0.55 +0.05 41 0 234 0
28AUG26 5.25 P 0.00 0.00 0.00 0.74 +0.10 42 0 51 0
28AUG26 5.50 P 0.00 0.00 0.00 0.95 +0.11 44 0 171 0
28AUG26 5.75 P 0.00 0.00 0.00 1.18 +0.12 47 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.42 +0.13 51 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.66 +0.14 54 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.91 +0.15 59 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.16 +0.16 64 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.41 +0.15 68 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.66 +0.15 72 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.91 +0.15 76 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.16 +0.15 80 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.41 +0.15 84 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.13 +0.02 40 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.16 +0.02 40 0 0 0
29SEP26 4.20 P 0.22 0.22 0.22 0.19 +0.02 40 1 3 -1
29SEP26 4.30 P 0.00 0.00 0.00 0.23 +0.03 40 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.27 +0.03 40 0 30 0
29SEP26 4.50 P 0.00 0.00 0.00 0.31 +0.02 40 0 3 0
29SEP26 4.60 P 0.00 0.00 0.00 0.36 +0.03 40 0 31 0
29SEP26 4.70 P 0.00 0.00 0.00 0.42 +0.04 40 0 60 0
29SEP26 4.80 P 0.00 0.00 0.00 0.48 +0.04 41 0 121 0
29SEP26 4.90 P 0.00 0.00 0.00 0.54 +0.04 40 0 62 0
29SEP26 5.00 P 0.63 0.63 0.63 0.61 +0.05 41 100 356 +100
29SEP26 5.25 P 0.00 0.00 0.00 0.79 +0.07 42 0 43 0
29SEP26 5.50 P 0.00 0.00 0.00 0.99 +0.08 43 0 161 0
29SEP26 5.75 P 0.00 0.00 0.00 1.21 +0.10 44 0 501 0
29SEP26 6.00 P 0.00 0.00 0.00 1.44 +0.11 47 0 531 0
29SEP26 6.25 P 0.00 0.00 0.00 1.68 +0.12 50 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.92 +0.13 53 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 2.16 +0.14 54 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.41 +0.15 58 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.66 +0.15 62 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 2.91 +0.15 65 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 3.16 +0.15 69 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 3.41 +0.15 72 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.66 +0.15 75 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 3.91 +0.15 77 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.16 +0.15 80 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.41 +0.15 83 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 4.66 +0.15 85 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.91 +0.15 88 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 5.16 +0.15 90 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.41 +0.15 93 0 16 0
29SEP26 10.50 P 0.00 0.00 0.00 5.91 +0.15 97 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.41 +0.15 101 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.91 +0.15 106 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.41 +0.15 109 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.91 +0.15 113 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.12 +0.02 40 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.14 +0.02 40 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.17 +0.03 40 0 0 0
30DEC26 3.90 P 0.23 0.23 0.23 0.19 +0.02 39 1 0 -1
30DEC26 4.00 P 0.00 0.00 0.00 0.23 +0.03 40 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.26 +0.03 39 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.30 +0.03 39 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.35 +0.04 40 0 10 0
30DEC26 4.40 P 0.00 0.00 0.00 0.39 +0.04 40 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.44 +0.04 40 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.49 +0.05 40 0 106 0
30DEC26 4.70 P 0.00 0.00 0.00 0.54 +0.06 39 0 131 0
30DEC26 4.80 P 0.00 0.00 0.00 0.61 +0.08 40 0 64 0
30DEC26 4.90 P 0.00 0.00 0.00 0.67 +0.08 40 0 31 0
30DEC26 5.00 P 0.00 0.00 0.00 0.73 +0.09 40 0 76 0
30DEC26 5.25 P 0.00 0.00 0.00 0.91 +0.08 41 0 58 0
30DEC26 5.50 P 0.00 0.00 0.00 1.09 +0.10 41 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.30 +0.09 42 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 1.51 +0.10 43 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 1.73 +0.11 44 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.93 +0.09 42 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.16 +0.10 43 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.43 +0.14 48 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 2.67 +0.14 50 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.91 +0.14 51 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.16 +0.15 53 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.41 +0.15 56 0 7 0
30DEC26 8.25 P 0.00 0.00 0.00 3.67 +0.16 60 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.92 +0.16 62 0 6 0
30DEC26 8.75 P 0.00 0.00 0.00 4.17 +0.16 64 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.42 +0.16 66 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 4.66 +0.15 67 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.18 +0.01 39 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.21 +0.01 40 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.24 +0.02 40 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.27 +0.02 39 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.31 +0.03 40 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.35 +0.03 40 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.39 +0.03 39 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.44 +0.04 40 0 16 0
30MAR27 4.40 P 0.00 0.00 0.00 0.49 +0.05 40 0 22 0
30MAR27 4.50 P 0.00 0.00 0.00 0.54 +0.05 40 0 13 0
30MAR27 4.60 P 0.00 0.00 0.00 0.59 +0.06 40 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.64 +0.06 40 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.71 +0.07 40 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.77 +0.08 40 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.83 +0.08 40 0 53 0
30MAR27 5.25 P 0.00 0.00 0.00 1.00 +0.10 41 0 17 0
30MAR27 5.50 P 0.00 0.00 0.00 1.18 +0.11 41 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.37 +0.11 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.58 +0.10 42 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.79 +0.13 43 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.01 +0.15 44 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.23 +0.13 44 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.46 +0.13 45 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 2.69 +0.14 45 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.93 +0.14 47 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 3.16 +0.14 46 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.41 +0.15 48 0 4 0
30MAR27 8.25 P 0.00 0.00 0.00 3.67 +0.16 52 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.92 +0.16 54 0 4 0
29JUN27 3.60 P 0.00 0.00 0.00 0.24 +0.02 40 0 7 0
29JUN27 3.70 P 0.00 0.00 0.00 0.27 +0.02 40 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.31 +0.03 40 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.34 +0.02 40 0 4 0
29JUN27 4.00 P 0.00 0.00 0.00 0.38 +0.03 40 0 4 0
29JUN27 4.10 P 0.00 0.00 0.00 0.43 +0.04 40 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.47 +0.03 40 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.52 +0.04 40 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.57 +0.04 40 0 3 0
29JUN27 4.50 P 0.00 0.00 0.00 0.62 +0.05 40 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.67 +0.05 40 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.73 +0.05 40 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.79 +0.06 40 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.85 +0.06 40 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.89 +0.04 39 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.07 +0.06 40 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.26 +0.08 41 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.45 +0.12 41 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.64 +0.10 42 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.84 +0.13 42 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.06 +0.14 43 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.28 +0.15 43 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.50 +0.13 44 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.73 +0.14 44 0 0 0
TOTAL PUT 467 10,550 +396
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SET - SENSETIME CLOSING PRICE HK$ 1.45
29JUN26 0.90 C 0.00 0.00 0.00 0.55 -0.05 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.51 -0.04 147 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.46 -0.04 132 0 1 0
29JUN26 1.05 C 0.00 0.00 0.00 0.40 -0.05 0 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.36 -0.04 104 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.30 -0.05 0 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.25 -0.05 0 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.20 -0.06 0 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.16 -0.05 51 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.12 -0.05 52 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.08 -0.05 46 0 0 0
29JUN26 1.45 C 0.05 0.05 0.05 0.05 -0.04 45 100 102 +99
29JUN26 1.50 C 0.03 0.03 0.03 0.04 -0.02 55 1 16 +1
29JUN26 1.55 C 0.00 0.00 0.00 0.02 -0.02 49 0 12 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 -0.02 48 0 117 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 -0.01 57 0 24 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 66 0 61 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 75 0 61 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 83 0 82 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 91 0 51 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 98 0 399 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 105 0 33 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 111 0 180 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 124 0 111 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 135 0 353 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 146 0 95 0
29JUN26 2.40 C 0.00 0.00 0.00 0.01 0.00 156 0 1,077 0
29JUN26 2.50 C 0.00 0.00 0.00 0.01 0.00 166 0 178 0
29JUN26 2.60 C 0.00 0.00 0.00 0.01 0.00 175 0 236 0
29JUN26 2.70 C 0.00 0.00 0.00 0.01 0.00 183 0 67 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 0.00 192 0 155 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 199 0 35 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 207 0 2,615 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 214 0 220 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 221 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 228 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 240 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 246 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 262 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 273 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 278 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.46 -0.05 67 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.40 -0.06 0 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.37 -0.04 66 0 0 0
30JUL26 1.15 C 0.00 0.00 0.00 0.31 -0.05 45 0 0 0
30JUL26 1.20 C 0.00 0.00 0.00 0.28 -0.04 59 0 0 0
30JUL26 1.25 C 0.00 0.00 0.00 0.24 -0.04 58 0 0 0
30JUL26 1.30 C 0.00 0.00 0.00 0.20 -0.04 55 0 0 0
30JUL26 1.35 C 0.00 0.00 0.00 0.16 -0.04 51 0 0 0
30JUL26 1.40 C 0.00 0.00 0.00 0.13 -0.04 50 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.10 -0.04 48 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.08 -0.03 49 0 4 0
30JUL26 1.55 C 0.00 0.00 0.00 0.07 -0.02 53 0 10 0
30JUL26 1.60 C 0.00 0.00 0.00 0.05 -0.02 50 0 13 0
30JUL26 1.65 C 0.05 0.05 0.04 0.04 -0.02 52 3 8 +3
30JUL26 1.70 C 0.00 0.00 0.00 0.03 -0.01 51 0 4 0
30JUL26 1.75 C 0.00 0.00 0.00 0.02 -0.01 49 0 39 0
30JUL26 1.80 C 0.00 0.00 0.00 0.01 -0.01 44 0 72 0
30JUL26 1.85 C 0.00 0.00 0.00 0.01 0.00 49 0 26 0
30JUL26 1.90 C 0.00 0.00 0.00 0.01 0.00 53 0 135 0
30JUL26 1.95 C 0.00 0.00 0.00 0.01 0.00 56 0 66 0
30JUL26 2.00 C 0.01 0.01 0.01 0.01 0.00 60 9 38 +3
30JUL26 2.10 C 0.01 0.01 0.01 0.01 0.00 67 1 20 -1
30JUL26 2.20 C 0.00 0.00 0.00 0.01 0.00 73 0 16 0
30JUL26 2.30 C 0.00 0.00 0.00 0.01 0.00 79 0 32 0
30JUL26 2.40 C 0.00 0.00 0.00 0.01 0.00 84 0 32 0
30JUL26 2.50 C 0.00 0.00 0.00 0.01 0.00 90 0 11 0
30JUL26 2.60 C 0.00 0.00 0.00 0.01 0.00 95 0 31 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 104 0 36 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 112 0 33 0
28AUG26 1.00 C 0.00 0.00 0.00 0.46 -0.06 48 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.43 -0.04 65 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.38 -0.05 58 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.34 -0.04 58 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.30 -0.04 57 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.27 -0.03 59 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.22 -0.05 51 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.20 -0.03 56 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.17 -0.04 55 0 0 0
28AUG26 1.45 C 0.00 0.00 0.00 0.14 -0.03 52 0 18 0
28AUG26 1.50 C 0.00 0.00 0.00 0.12 -0.03 53 0 10 0
28AUG26 1.55 C 0.00 0.00 0.00 0.11 -0.02 56 0 1 0
28AUG26 1.60 C 0.00 0.00 0.00 0.09 -0.02 55 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.08 -0.02 57 0 71 0
28AUG26 1.70 C 0.00 0.00 0.00 0.07 -0.01 58 0 118 0
28AUG26 1.75 C 0.00 0.00 0.00 0.06 -0.01 58 0 66 0
28AUG26 1.80 C 0.00 0.00 0.00 0.05 -0.01 58 0 3 0
28AUG26 1.85 C 0.00 0.00 0.00 0.04 -0.01 57 0 18 0
28AUG26 1.90 C 0.00 0.00 0.00 0.03 -0.01 55 0 13 0
28AUG26 1.95 C 0.03 0.03 0.03 0.02 -0.01 52 2 32 +2
28AUG26 2.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 8 0
28AUG26 2.10 C 0.00 0.00 0.00 0.01 0.00 51 0 149 0
28AUG26 2.20 C 0.00 0.00 0.00 0.01 0.00 56 0 86 0
28AUG26 2.30 C 0.00 0.00 0.00 0.01 0.00 61 0 48 0
28AUG26 2.40 C 0.00 0.00 0.00 0.01 0.00 65 0 11 0
28AUG26 2.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 80 0 3 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.47 -0.06 50 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.43 -0.05 53 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.39 -0.05 53 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.35 -0.05 53 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.31 -0.05 51 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.28 -0.04 53 0 0 0
29SEP26 1.30 C 0.26 0.26 0.26 0.25 -0.05 53 1 1 +1
29SEP26 1.35 C 0.00 0.00 0.00 0.22 -0.03 53 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.20 -0.03 55 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.17 -0.03 53 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.15 -0.03 53 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.13 -0.03 53 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.12 -0.02 55 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.10 -0.03 54 0 16 0
29SEP26 1.70 C 0.00 0.00 0.00 0.09 -0.02 55 0 16 0
29SEP26 1.75 C 0.00 0.00 0.00 0.08 -0.02 55 0 48 0
29SEP26 1.80 C 0.00 0.00 0.00 0.07 -0.02 56 0 105 0
29SEP26 1.85 C 0.00 0.00 0.00 0.06 -0.02 55 0 11 0
29SEP26 1.90 C 0.00 0.00 0.00 0.05 -0.02 55 0 200 0
29SEP26 1.95 C 0.00 0.00 0.00 0.04 -0.02 53 0 239 0
29SEP26 2.00 C 0.00 0.00 0.00 0.03 -0.02 51 0 206 0
29SEP26 2.10 C 0.00 0.00 0.00 0.02 -0.02 50 0 206 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 -0.02 47 0 8 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 -0.01 50 0 344 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 54 0 204 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 57 0 114 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 61 0 70 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 64 0 92 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 67 0 202 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 72 0 19 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 74 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 79 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 81 0 60 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 84 0 23 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 86 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 88 0 91 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 90 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 92 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 93 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 95 0 146 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 97 0 123 0
30DEC26 1.00 C 0.00 0.00 0.00 0.51 -0.05 55 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.47 -0.05 54 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.43 -0.05 52 0 1 0
30DEC26 1.15 C 0.00 0.00 0.00 0.40 -0.04 54 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.36 -0.05 51 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.33 -0.04 51 0 0 0
30DEC26 1.30 C 0.00 0.00 0.00 0.30 -0.04 51 0 0 0
30DEC26 1.35 C 0.00 0.00 0.00 0.28 -0.03 53 0 0 0
30DEC26 1.40 C 0.00 0.00 0.00 0.25 -0.04 51 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.23 -0.03 52 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.22 -0.03 54 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.20 -0.02 54 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.18 -0.03 53 0 2 0
30DEC26 1.65 C 0.00 0.00 0.00 0.17 -0.02 55 0 1 0
30DEC26 1.70 C 0.00 0.00 0.00 0.15 -0.03 54 0 2 0
30DEC26 1.75 C 0.16 0.16 0.16 0.14 -0.02 55 15 146 +15
30DEC26 1.80 C 0.00 0.00 0.00 0.13 -0.02 55 0 291 0
30DEC26 1.85 C 0.00 0.00 0.00 0.11 -0.03 53 0 170 0
30DEC26 1.90 C 0.00 0.00 0.00 0.10 -0.02 53 0 3 0
30DEC26 1.95 C 0.00 0.00 0.00 0.09 -0.02 53 0 1 0
30DEC26 2.00 C 0.09 0.09 0.09 0.08 -0.02 52 1 20 0
30DEC26 2.10 C 0.00 0.00 0.00 0.07 -0.02 54 0 5 0
30DEC26 2.20 C 0.00 0.00 0.00 0.06 -0.01 55 0 10 0
30DEC26 2.30 C 0.00 0.00 0.00 0.05 -0.01 55 0 121 0
30DEC26 2.40 C 0.00 0.00 0.00 0.04 -0.01 54 0 10 0
30DEC26 2.50 C 0.00 0.00 0.00 0.03 -0.01 53 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.02 -0.01 50 0 7 0
30DEC26 2.70 C 0.00 0.00 0.00 0.01 -0.01 46 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 48 0 6 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 50 0 11 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 54 0 540 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 57 0 38 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 59 0 45 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 66 0 46 0
30MAR27 1.00 C 0.00 0.00 0.00 0.54 -0.05 55 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.50 -0.05 53 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.47 -0.03 54 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.44 -0.04 54 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.41 -0.04 54 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.38 -0.04 53 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.35 -0.04 52 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.33 -0.03 53 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.30 -0.04 52 0 16 0
30MAR27 1.45 C 0.00 0.00 0.00 0.28 -0.03 52 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.26 -0.03 52 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.24 -0.04 52 0 3 0
30MAR27 1.60 C 0.00 0.00 0.00 0.23 -0.03 53 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.21 -0.03 53 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.20 -0.03 54 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.18 -0.03 52 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.17 -0.03 53 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.16 -0.02 53 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.15 -0.02 54 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.13 -0.03 52 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.12 -0.03 52 0 1 0
30MAR27 2.10 C 0.00 0.00 0.00 0.11 -0.02 53 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.09 -0.02 52 0 6 0
30MAR27 2.30 C 0.00 0.00 0.00 0.08 -0.02 53 0 3 0
30MAR27 2.40 C 0.00 0.00 0.00 0.07 -0.02 53 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.06 -0.02 53 0 8 0
30MAR27 2.60 C 0.00 0.00 0.00 0.05 -0.02 52 0 5 0
30MAR27 2.70 C 0.00 0.00 0.00 0.04 -0.02 51 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.03 -0.02 50 0 11 0
30MAR27 2.90 C 0.00 0.00 0.00 0.02 -0.02 47 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 50 0 11 0
29JUN27 1.00 C 0.00 0.00 0.00 0.57 -0.04 55 0 0 0
29JUN27 1.05 C 0.00 0.00 0.00 0.53 -0.04 53 0 0 0
29JUN27 1.10 C 0.00 0.00 0.00 0.50 -0.05 53 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.47 -0.04 53 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.44 -0.04 52 0 0 0
29JUN27 1.25 C 0.00 0.00 0.00 0.41 -0.04 51 0 0 0
29JUN27 1.30 C 0.00 0.00 0.00 0.39 -0.04 52 0 0 0
29JUN27 1.35 C 0.38 0.38 0.38 0.37 -0.04 53 30 30 +30
29JUN27 1.40 C 0.00 0.00 0.00 0.34 -0.05 51 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.32 -0.04 52 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.30 -0.04 52 0 1 0
29JUN27 1.55 C 0.00 0.00 0.00 0.29 -0.03 53 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.27 -0.03 53 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.25 -0.04 52 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.24 -0.03 53 0 30 0
29JUN27 1.75 C 0.00 0.00 0.00 0.22 -0.03 52 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.21 -0.03 52 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.20 -0.03 53 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.18 -0.03 51 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.17 -0.03 52 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.16 -0.03 52 0 1 0
29JUN27 2.10 C 0.00 0.00 0.00 0.14 -0.03 52 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.13 -0.02 53 0 7 0
29JUN27 2.30 C 0.00 0.00 0.00 0.11 -0.02 52 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.10 -0.02 52 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.09 -0.02 53 0 3 0
TOTAL CALL 163 12,358 +153
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 135 0 28 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 121 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 93 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 80 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 67 0 18 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 54 0 14 0
29JUN26 1.35 P 0.00 0.00 0.00 0.02 +0.01 53 0 46 0
29JUN26 1.40 P 0.00 0.00 0.00 0.03 +0.01 48 0 28 0
29JUN26 1.45 P 0.00 0.00 0.00 0.05 +0.01 46 0 71 0
29JUN26 1.50 P 0.06 0.06 0.06 0.08 +0.02 46 1 69 +1
29JUN26 1.55 P 0.11 0.11 0.11 0.12 +0.04 51 3 80 0
29JUN26 1.60 P 0.00 0.00 0.00 0.16 +0.04 50 0 93 0
29JUN26 1.65 P 0.00 0.00 0.00 0.21 +0.04 59 0 176 0
29JUN26 1.70 P 0.00 0.00 0.00 0.26 +0.05 69 0 95 0
29JUN26 1.75 P 0.00 0.00 0.00 0.31 +0.05 77 0 52 0
29JUN26 1.80 P 0.00 0.00 0.00 0.36 +0.05 86 0 140 0
29JUN26 1.85 P 0.00 0.00 0.00 0.41 +0.06 93 0 76 0
29JUN26 1.90 P 0.45 0.45 0.45 0.46 +0.06 101 1 60 0
29JUN26 1.95 P 0.00 0.00 0.00 0.50 +0.05 0 0 24 -2
29JUN26 2.00 P 0.00 0.00 0.00 0.55 +0.05 0 0 87 0
29JUN26 2.10 P 0.00 0.00 0.00 0.65 +0.05 0 0 16 0
29JUN26 2.20 P 0.00 0.00 0.00 0.75 +0.05 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.85 +0.05 0 0 13 0
29JUN26 2.40 P 0.00 0.00 0.00 0.95 +0.05 0 0 71 0
29JUN26 2.50 P 0.00 0.00 0.00 1.05 +0.05 0 0 0 -17
29JUN26 2.60 P 0.00 0.00 0.00 1.15 +0.04 0 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 1.25 +0.05 0 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 1.35 +0.05 0 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 1.45 +0.05 0 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 1.55 +0.04 0 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 1.65 +0.05 0 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.75 +0.05 0 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.85 +0.04 0 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.95 +0.04 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 2.05 +0.05 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 2.15 +0.05 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 2.25 +0.05 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 2.35 +0.04 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 2.45 +0.05 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 2.55 +0.05 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.65 +0.05 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.75 +0.04 0 0 0 0
30JUL26 1.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 1.05 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 1.10 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.02 +0.01 54 0 6 0
30JUL26 1.25 P 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.04 +0.01 52 0 101 0
30JUL26 1.35 P 0.00 0.00 0.00 0.06 +0.01 53 0 23 0
30JUL26 1.40 P 0.00 0.00 0.00 0.07 +0.01 48 0 15 0
30JUL26 1.45 P 0.10 0.10 0.10 0.10 +0.02 51 1 16 +1
30JUL26 1.50 P 0.10 0.10 0.10 0.13 +0.03 51 1 8 0
30JUL26 1.55 P 0.00 0.00 0.00 0.16 +0.03 50 0 24 0
30JUL26 1.60 P 0.00 0.00 0.00 0.20 +0.03 53 0 18 0
30JUL26 1.65 P 0.00 0.00 0.00 0.24 +0.04 54 0 13 0
30JUL26 1.70 P 0.00 0.00 0.00 0.28 +0.04 54 0 24 0
30JUL26 1.75 P 0.00 0.00 0.00 0.31 +0.03 44 0 7 0
30JUL26 1.80 P 0.00 0.00 0.00 0.36 +0.04 49 0 110 0
30JUL26 1.85 P 0.42 0.42 0.42 0.41 +0.04 53 1 4 0
30JUL26 1.90 P 0.00 0.00 0.00 0.46 +0.05 57 0 13 0
30JUL26 1.95 P 0.50 0.50 0.50 0.50 +0.04 0 3 17 +1
30JUL26 2.00 P 0.00 0.00 0.00 0.55 +0.04 0 0 27 0
30JUL26 2.10 P 0.00 0.00 0.00 0.66 +0.05 72 0 5 0
30JUL26 2.20 P 0.00 0.00 0.00 0.75 +0.04 0 0 71 0
30JUL26 2.30 P 0.00 0.00 0.00 0.85 +0.04 0 0 29 0
30JUL26 2.40 P 0.00 0.00 0.00 0.95 +0.04 0 0 2 0
30JUL26 2.50 P 0.00 0.00 0.00 1.05 +0.05 0 0 0 -2
30JUL26 2.60 P 0.00 0.00 0.00 1.15 +0.04 0 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 1.25 +0.05 0 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 1.35 +0.05 0 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 1.45 +0.05 0 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 1.55 +0.04 0 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.02 0.00 55 0 43 0
28AUG26 1.15 P 0.00 0.00 0.00 0.03 0.00 56 0 0 0
28AUG26 1.20 P 0.04 0.04 0.04 0.04 0.00 55 2 209 +2
28AUG26 1.25 P 0.05 0.05 0.05 0.06 +0.01 58 2 27 +2
28AUG26 1.30 P 0.00 0.00 0.00 0.07 +0.01 54 0 208 0
28AUG26 1.35 P 0.00 0.00 0.00 0.09 +0.01 54 0 7 0
28AUG26 1.40 P 0.00 0.00 0.00 0.11 +0.02 53 0 5 0
28AUG26 1.45 P 0.00 0.00 0.00 0.14 +0.02 55 0 3 0
28AUG26 1.50 P 0.00 0.00 0.00 0.17 +0.03 56 0 7 0
28AUG26 1.55 P 0.00 0.00 0.00 0.20 +0.03 55 0 62 0
28AUG26 1.60 P 0.00 0.00 0.00 0.23 +0.03 54 0 8 0
28AUG26 1.65 P 0.00 0.00 0.00 0.27 +0.04 56 0 4 0
28AUG26 1.70 P 0.00 0.00 0.00 0.31 +0.04 57 0 2 0
28AUG26 1.75 P 0.00 0.00 0.00 0.34 +0.02 53 0 8 0
28AUG26 1.80 P 0.00 0.00 0.00 0.39 +0.03 57 0 13 0
28AUG26 1.85 P 0.00 0.00 0.00 0.43 +0.03 56 0 2 0
28AUG26 1.90 P 0.00 0.00 0.00 0.48 +0.04 60 0 5 0
28AUG26 1.95 P 0.00 0.00 0.00 0.53 +0.04 63 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.57 +0.04 60 0 5 0
28AUG26 2.10 P 0.00 0.00 0.00 0.67 +0.05 66 0 9 0
28AUG26 2.20 P 0.00 0.00 0.00 0.76 +0.05 64 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.86 +0.05 69 0 4 0
28AUG26 2.40 P 0.00 0.00 0.00 0.95 +0.03 0 0 2 0
28AUG26 2.50 P 0.00 0.00 0.00 1.05 +0.05 0 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 1.15 +0.04 0 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 1.25 +0.04 0 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 1.35 +0.04 0 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 1.45 +0.05 0 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 1.55 +0.04 0 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.02 +0.01 58 0 0 0
29SEP26 1.05 P 0.00 0.00 0.00 0.03 +0.01 59 0 0 0
29SEP26 1.10 P 0.03 0.03 0.03 0.04 +0.01 58 1 2 +1
29SEP26 1.15 P 0.00 0.00 0.00 0.05 +0.01 57 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.06 +0.01 55 0 5 0
29SEP26 1.25 P 0.00 0.00 0.00 0.07 +0.01 53 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.09 +0.01 53 0 100 0
29SEP26 1.35 P 0.00 0.00 0.00 0.11 +0.01 53 0 2 0
29SEP26 1.40 P 0.00 0.00 0.00 0.14 +0.02 55 0 3 0
29SEP26 1.45 P 0.00 0.00 0.00 0.16 +0.02 53 0 23 0
29SEP26 1.50 P 0.00 0.00 0.00 0.19 +0.02 53 0 79 0
29SEP26 1.55 P 0.00 0.00 0.00 0.22 +0.02 53 0 9 0
29SEP26 1.60 P 0.00 0.00 0.00 0.26 +0.03 56 0 21 0
29SEP26 1.65 P 0.00 0.00 0.00 0.29 +0.03 54 0 14 0
29SEP26 1.70 P 0.00 0.00 0.00 0.33 +0.03 55 0 45 0
29SEP26 1.75 P 0.00 0.00 0.00 0.37 +0.04 56 0 20 0
29SEP26 1.80 P 0.00 0.00 0.00 0.41 +0.03 56 0 22 0
29SEP26 1.85 P 0.00 0.00 0.00 0.46 +0.04 60 0 18 0
29SEP26 1.90 P 0.00 0.00 0.00 0.50 +0.04 59 0 200 0
29SEP26 1.95 P 0.00 0.00 0.00 0.54 +0.04 58 0 191 0
29SEP26 2.00 P 0.00 0.00 0.00 0.59 +0.04 61 0 306 0
29SEP26 2.10 P 0.00 0.00 0.00 0.68 +0.04 62 0 234 0
29SEP26 2.20 P 0.00 0.00 0.00 0.78 +0.05 67 0 25 0
29SEP26 2.30 P 0.00 0.00 0.00 0.87 +0.05 66 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.96 +0.04 63 0 201 0
29SEP26 2.50 P 0.00 0.00 0.00 1.06 +0.05 67 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 1.16 +0.05 71 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 1.26 +0.05 74 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 1.35 +0.04 0 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 1.46 +0.06 81 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.55 +0.04 0 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.65 +0.05 0 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.75 +0.05 0 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.86 +0.05 92 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.96 +0.05 95 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 2.06 +0.06 97 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 2.16 +0.06 100 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 2.26 +0.06 102 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.36 +0.05 105 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 2.46 +0.06 107 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.56 +0.06 109 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.66 +0.06 111 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.75 +0.04 0 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.04 0.00 53 0 0 0
30DEC26 1.05 P 0.00 0.00 0.00 0.05 0.00 52 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.06 0.00 51 0 1 0
30DEC26 1.15 P 0.00 0.00 0.00 0.08 +0.01 53 0 0 0
30DEC26 1.20 P 0.00 0.00 0.00 0.10 +0.01 53 0 31 0
30DEC26 1.25 P 0.00 0.00 0.00 0.12 +0.01 54 0 1 0
30DEC26 1.30 P 0.00 0.00 0.00 0.14 +0.01 53 0 31 0
30DEC26 1.35 P 0.00 0.00 0.00 0.16 +0.02 52 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.19 +0.02 53 0 12 0
30DEC26 1.45 P 0.00 0.00 0.00 0.22 +0.02 54 0 69 0
30DEC26 1.50 P 0.00 0.00 0.00 0.25 +0.03 54 0 19 0
30DEC26 1.55 P 0.00 0.00 0.00 0.28 +0.03 54 0 6 0
30DEC26 1.60 P 0.00 0.00 0.00 0.31 +0.02 54 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.34 +0.02 53 0 9 0
30DEC26 1.70 P 0.00 0.00 0.00 0.38 +0.02 54 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.42 +0.02 55 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.46 +0.03 56 0 311 0
30DEC26 1.85 P 0.00 0.00 0.00 0.50 +0.03 56 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.54 +0.03 56 0 6 0
30DEC26 1.95 P 0.00 0.00 0.00 0.58 +0.03 56 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.63 +0.04 59 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.71 +0.03 58 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.80 +0.03 59 0 11 0
30DEC26 2.30 P 0.00 0.00 0.00 0.89 +0.04 59 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.98 +0.03 59 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 1.08 +0.03 62 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 1.17 +0.04 61 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 1.26 +0.02 58 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.36 +0.05 61 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.46 +0.02 63 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.55 +0.02 0 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.65 +0.05 0 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.75 +0.05 0 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.86 +0.05 72 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.96 +0.05 74 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.06 +0.06 76 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.16 +0.06 78 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.26 +0.06 80 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 2.36 +0.05 82 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.46 +0.06 84 0 1 0
30MAR27 1.00 P 0.00 0.00 0.00 0.07 +0.01 55 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.08 0.00 53 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.09 0.00 52 0 33 0
30MAR27 1.15 P 0.00 0.00 0.00 0.11 +0.01 52 0 0 0
30MAR27 1.20 P 0.00 0.00 0.00 0.13 +0.01 52 0 0 0
30MAR27 1.25 P 0.00 0.00 0.00 0.15 +0.01 52 0 0 0
30MAR27 1.30 P 0.00 0.00 0.00 0.17 +0.01 51 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.19 +0.01 50 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.22 +0.01 51 0 12 0
30MAR27 1.45 P 0.00 0.00 0.00 0.25 +0.02 52 0 14 0
30MAR27 1.50 P 0.00 0.00 0.00 0.28 +0.02 52 0 9 0
30MAR27 1.55 P 0.00 0.00 0.00 0.31 +0.02 52 0 1 0
30MAR27 1.60 P 0.00 0.00 0.00 0.35 +0.02 53 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.38 +0.02 53 0 16 0
30MAR27 1.70 P 0.00 0.00 0.00 0.42 +0.03 54 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.46 +0.02 55 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.50 +0.03 55 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.53 +0.02 54 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.57 +0.02 54 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.62 +0.03 57 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.66 +0.03 57 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.74 +0.03 56 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.83 +0.04 58 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 0.91 +0.03 56 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 1.00 +0.03 57 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.09 +0.02 57 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.19 +0.04 59 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.28 +0.04 59 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.37 +0.04 58 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.47 +0.03 60 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.56 +0.01 57 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 1.66 +0.05 59 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.76 +0.02 61 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.86 +0.05 63 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.96 +0.05 65 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.06 +0.06 67 0 1 0
29JUN27 1.00 P 0.00 0.00 0.00 0.08 +0.01 51 0 60 0
29JUN27 1.05 P 0.00 0.00 0.00 0.09 0.00 50 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.12 +0.02 53 0 2 0
29JUN27 1.15 P 0.00 0.00 0.00 0.13 0.00 51 0 2 0
29JUN27 1.20 P 0.00 0.00 0.00 0.15 0.00 50 0 122 0
29JUN27 1.25 P 0.00 0.00 0.00 0.18 +0.02 52 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.20 +0.01 51 0 1 0
29JUN27 1.35 P 0.00 0.00 0.00 0.22 +0.01 50 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.25 +0.01 51 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.28 +0.02 51 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.31 +0.02 51 0 1 0
29JUN27 1.55 P 0.00 0.00 0.00 0.34 +0.02 51 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.38 +0.03 53 0 2 0
29JUN27 1.65 P 0.00 0.00 0.00 0.41 +0.02 52 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.45 +0.02 53 0 1 0
29JUN27 1.75 P 0.00 0.00 0.00 0.49 +0.03 54 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.53 +0.03 55 0 2 0
29JUN27 1.85 P 0.00 0.00 0.00 0.56 +0.02 53 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.60 +0.02 54 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.64 +0.02 54 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.68 +0.02 54 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.77 +0.03 56 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 0.85 +0.03 56 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.94 +0.04 57 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 1.02 +0.03 55 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.11 +0.03 56 0 0 0
TOTAL PUT 16 5,650 -13
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHK - SUN HUNG KAI PPT LTD CLOSING PRICE HK$ 116.90
29JUN26 60.00 C 0.00 0.00 0.00 56.96 -2.86 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 54.46 -2.86 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 51.97 -2.85 100 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 49.47 -2.79 88 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 46.97 -2.86 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 44.47 -2.86 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 41.98 -2.86 77 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 39.48 -2.80 67 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 36.98 -2.86 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 34.48 -2.88 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 31.99 -2.87 56 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 29.49 -2.87 48 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 26.99 -2.87 0 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 24.49 -2.90 0 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 22.00 -2.82 38 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 19.50 -2.84 31 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 17.00 -2.71 0 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 14.52 -2.70 29 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 12.07 -2.68 29 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 9.68 -2.64 29 0 60 0
29JUN26 110.00 C 0.00 0.00 0.00 7.43 -2.54 29 0 20 0
29JUN26 112.50 C 0.00 0.00 0.00 5.25 -2.52 27 0 34 0
29JUN26 115.00 C 4.00 4.10 4.00 3.60 -2.23 28 4 394 +4
29JUN26 117.50 C 2.75 2.84 2.10 2.30 -1.76 28 82 411 -5
29JUN26 120.00 C 1.85 1.85 1.16 1.36 -1.46 28 39 1,143 +33
29JUN26 122.50 C 0.85 0.95 0.69 0.75 -0.94 29 16 114 -9
29JUN26 125.00 C 0.49 0.49 0.47 0.38 -0.62 29 10 135 -1
29JUN26 127.50 C 0.00 0.00 0.00 0.18 -0.41 29 0 165 0
29JUN26 130.00 C 0.15 0.15 0.15 0.08 -0.23 29 15 117 -6
29JUN26 132.50 C 0.08 0.09 0.08 0.04 -0.11 30 20 123 -20
29JUN26 135.00 C 0.09 0.09 0.09 0.02 -0.05 31 3 205 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 -0.02 32 0 145 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 311 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 38 0 248 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 41 0 237 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 44 0 112 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 47 0 132 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 50 0 168 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 53 0 188 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 55 0 167 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 58 0 89 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 60 0 55 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 63 0 4 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 65 0 43 0
30JUL26 92.50 C 0.00 0.00 0.00 24.49 -3.70 0 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 22.07 -3.67 0 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 19.89 -3.34 29 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 17.53 -2.62 29 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 15.25 -2.56 29 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 13.08 -2.48 29 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 11.04 -2.37 29 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 9.17 -2.22 29 0 15 0
30JUL26 112.50 C 0.00 0.00 0.00 7.25 -2.28 28 0 15 0
30JUL26 115.00 C 0.00 0.00 0.00 5.81 -2.12 28 0 40 0
30JUL26 117.50 C 5.19 5.19 4.64 4.57 -1.82 28 11 29 +1
30JUL26 120.00 C 3.30 3.30 3.30 3.52 -1.54 28 20 49 +20
30JUL26 122.50 C 0.00 0.00 0.00 2.66 -1.30 29 0 45 0
30JUL26 125.00 C 0.00 0.00 0.00 1.98 -1.06 29 0 42 0
30JUL26 127.50 C 1.41 1.41 1.41 1.44 -0.89 29 3 91 0
30JUL26 130.00 C 0.00 0.00 0.00 1.03 -0.71 29 0 75 0
30JUL26 132.50 C 0.00 0.00 0.00 0.72 -0.58 29 0 60 0
30JUL26 135.00 C 0.59 0.59 0.59 0.53 -0.41 29 2 108 +2
30JUL26 137.50 C 0.45 0.45 0.45 0.36 -0.30 29 2 114 0
30JUL26 140.00 C 0.00 0.00 0.00 0.24 -0.22 29 0 85 0
30JUL26 142.50 C 0.30 0.30 0.30 0.16 -0.16 29 1 73 0
30JUL26 145.00 C 0.00 0.00 0.00 0.10 -0.11 29 0 59 0
30JUL26 147.50 C 0.00 0.00 0.00 0.07 -0.07 30 0 36 0
30JUL26 150.00 C 0.00 0.00 0.00 0.04 -0.06 29 0 38 0
30JUL26 152.50 C 0.00 0.00 0.00 0.03 -0.03 30 0 72 0
30JUL26 155.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 175 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 -0.02 30 0 141 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 189 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 32 0 105 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 34 0 17 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 35 0 4 0
28AUG26 92.50 C 0.00 0.00 0.00 25.30 -3.21 33 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 22.96 -3.17 33 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 20.67 -3.07 32 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 18.25 -3.14 29 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 16.13 -2.44 29 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 14.12 -2.35 29 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 12.24 -2.24 29 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 10.51 -2.11 29 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 8.69 -2.21 28 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 7.28 -2.11 28 0 15 0
28AUG26 117.50 C 0.00 0.00 0.00 6.06 -1.87 28 0 15 0
28AUG26 120.00 C 0.00 0.00 0.00 4.99 -1.65 29 0 37 0
28AUG26 122.50 C 0.00 0.00 0.00 4.06 -1.46 29 0 45 0
28AUG26 125.00 C 0.00 0.00 0.00 3.28 -1.27 29 0 51 0
28AUG26 127.50 C 0.00 0.00 0.00 2.62 -1.13 29 0 60 0
28AUG26 130.00 C 0.00 0.00 0.00 2.07 -1.00 29 0 64 0
28AUG26 132.50 C 1.92 1.92 1.92 1.68 -0.79 29 15 116 +15
28AUG26 135.00 C 0.00 0.00 0.00 1.30 -0.66 29 0 87 0
28AUG26 137.50 C 0.00 0.00 0.00 0.99 -0.56 29 0 82 0
28AUG26 140.00 C 0.00 0.00 0.00 0.76 -0.41 29 0 124 0
28AUG26 142.50 C 0.75 0.75 0.75 0.57 -0.34 29 1 74 0
28AUG26 145.00 C 0.00 0.00 0.00 0.43 -0.27 29 0 77 0
28AUG26 147.50 C 0.00 0.00 0.00 0.32 -0.21 29 0 32 0
28AUG26 150.00 C 0.00 0.00 0.00 0.23 -0.17 29 0 29 0
28AUG26 152.50 C 0.00 0.00 0.00 0.18 -0.12 30 0 31 0
28AUG26 155.00 C 0.00 0.00 0.00 0.13 -0.10 30 0 17 0
28AUG26 157.50 C 0.00 0.00 0.00 0.09 -0.08 29 0 98 0
28AUG26 160.00 C 0.00 0.00 0.00 0.07 -0.05 30 0 99 0
28AUG26 162.50 C 0.00 0.00 0.00 0.05 -0.05 30 0 64 0
28AUG26 165.00 C 0.00 0.00 0.00 0.04 -0.03 30 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.03 -0.02 30 0 4 0
29SEP26 67.50 C 0.00 0.00 0.00 49.97 -3.38 39 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 47.53 -3.34 41 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 45.09 -3.33 41 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 42.43 -3.56 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 40.18 -3.36 38 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 37.76 -3.34 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 35.35 -3.38 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 32.95 -3.29 36 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 30.84 -3.01 39 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 28.17 -3.29 33 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 25.87 -3.21 33 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 23.77 -2.85 33 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 21.59 -2.81 33 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 19.46 -2.71 32 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 17.07 -2.96 29 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 15.18 -2.81 29 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 13.41 -2.18 29 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 11.76 -2.08 29 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 10.03 -2.17 28 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 8.64 -2.10 28 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 7.39 -1.94 28 0 13 0
29SEP26 120.00 C 0.00 0.00 0.00 6.31 -1.78 29 0 15 0
29SEP26 122.50 C 0.00 0.00 0.00 5.35 -1.60 29 0 39 0
29SEP26 125.00 C 0.00 0.00 0.00 4.51 -1.47 29 0 8 0
29SEP26 127.50 C 0.00 0.00 0.00 3.78 -1.31 29 0 16 0
29SEP26 130.00 C 0.00 0.00 0.00 3.19 -1.20 29 0 1 0
29SEP26 132.50 C 2.83 2.83 2.83 2.68 -1.01 29 1 54 +1
29SEP26 135.00 C 0.00 0.00 0.00 2.26 -0.82 30 0 118 0
29SEP26 137.50 C 0.00 0.00 0.00 1.80 -0.76 29 0 161 0
29SEP26 140.00 C 0.00 0.00 0.00 1.46 -0.60 29 0 59 0
29SEP26 142.50 C 0.00 0.00 0.00 1.18 -0.51 29 0 150 0
29SEP26 145.00 C 0.00 0.00 0.00 0.95 -0.43 29 0 126 0
29SEP26 147.50 C 1.01 1.01 1.01 0.79 -0.34 30 15 147 -15
29SEP26 150.00 C 0.00 0.00 0.00 0.61 -0.30 29 0 74 0
29SEP26 152.50 C 0.00 0.00 0.00 0.48 -0.26 29 0 105 0
29SEP26 155.00 C 0.00 0.00 0.00 0.38 -0.21 29 0 149 0
29SEP26 157.50 C 0.00 0.00 0.00 0.30 -0.18 29 0 70 0
29SEP26 160.00 C 0.00 0.00 0.00 0.24 -0.14 29 0 161 0
29SEP26 162.50 C 0.00 0.00 0.00 0.19 -0.11 30 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 0.15 -0.09 30 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 0.11 -0.08 29 0 201 0
30DEC26 72.50 C 0.00 0.00 0.00 45.43 -2.99 38 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 43.26 -2.73 41 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 40.86 -2.70 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 38.47 -2.68 38 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 36.09 -2.67 37 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 33.75 -2.53 36 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 31.44 -2.52 35 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 29.04 -2.62 33 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 26.86 -2.96 32 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 24.58 -2.51 31 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 22.78 -2.62 32 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 20.19 -2.77 28 0 62 0
30DEC26 102.50 C 0.00 0.00 0.00 18.35 -2.98 28 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 16.57 -2.90 29 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 14.94 -2.21 28 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 13.40 -2.13 29 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 11.98 -2.03 29 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 10.67 -1.93 29 0 187 0
30DEC26 117.50 C 0.00 0.00 0.00 9.46 -1.83 29 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 8.33 -1.76 28 0 16 0
30DEC26 122.50 C 0.00 0.00 0.00 7.39 -1.59 29 0 122 0
30DEC26 125.00 C 0.00 0.00 0.00 6.49 -1.46 29 0 440 0
30DEC26 127.50 C 0.00 0.00 0.00 5.85 -1.23 29 0 206 0
30DEC26 130.00 C 0.00 0.00 0.00 5.08 -1.21 29 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 4.45 -1.15 29 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 3.84 -1.14 29 0 12 0
30DEC26 137.50 C 0.00 0.00 0.00 3.25 -1.12 29 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 2.81 -0.89 29 0 74 0
30DEC26 142.50 C 0.00 0.00 0.00 2.42 -0.83 29 0 39 0
30DEC26 145.00 C 0.00 0.00 0.00 2.09 -0.71 29 0 29 0
30DEC26 147.50 C 0.00 0.00 0.00 1.77 -0.68 28 0 18 0
30DEC26 150.00 C 0.00 0.00 0.00 1.54 -0.59 29 0 74 0
30DEC26 152.50 C 0.00 0.00 0.00 1.31 -0.52 29 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 1.11 -0.49 28 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 0.96 -0.41 29 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 0.80 -0.38 29 0 72 0
30DEC26 162.50 C 0.00 0.00 0.00 0.69 -0.33 29 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 0.58 -0.29 28 0 40 0
30DEC26 167.50 C 0.00 0.00 0.00 0.50 -0.25 29 0 45 0
30MAR27 92.50 C 0.00 0.00 0.00 27.56 -2.27 31 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 25.50 -2.43 31 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 23.59 -2.33 30 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 21.69 -2.59 30 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 19.64 -2.80 29 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 18.05 -2.64 29 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 16.53 -1.99 29 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 15.13 -1.86 29 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 13.81 -1.79 29 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 12.56 -2.15 29 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 11.45 -1.58 29 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 10.34 -1.75 29 0 6 0
30MAR27 122.50 C 9.67 9.67 9.67 9.14 -1.67 28 15 15 +14
30MAR27 125.00 C 0.00 0.00 0.00 8.26 -1.64 28 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 7.49 -1.37 28 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 6.77 -1.30 28 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 6.21 -1.14 29 0 30 0
30MAR27 135.00 C 5.52 5.52 5.52 5.49 -1.20 28 1 2 +1
30MAR27 137.50 C 0.00 0.00 0.00 4.92 -1.18 28 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 4.51 -1.08 29 0 4 0
30MAR27 142.50 C 0.00 0.00 0.00 4.07 -0.79 29 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 3.65 -0.72 29 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 3.22 -0.73 29 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 2.91 -0.62 29 0 11 0
30MAR27 152.50 C 0.00 0.00 0.00 2.60 -0.56 29 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 2.29 -0.56 29 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 2.05 -0.49 29 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 1.83 -0.42 29 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 1.62 -0.41 29 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 1.43 -0.38 29 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 1.28 -0.31 29 0 4 0
29JUN27 92.50 C 0.00 0.00 0.00 28.24 -2.39 29 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 26.36 -2.31 29 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 24.53 -2.26 29 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 22.81 -2.69 29 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 21.15 -2.61 29 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 19.46 -2.65 28 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 17.78 -2.77 27 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 16.28 -2.16 27 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 15.05 -2.03 27 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 13.89 -1.92 27 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 12.84 -1.79 27 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 11.80 -1.73 27 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 10.97 -1.54 28 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 10.08 -1.48 28 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 9.30 -1.43 28 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 8.53 -1.38 28 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 7.81 -1.36 28 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 7.20 -1.40 28 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 6.65 -1.20 28 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 5.92 -1.32 28 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 5.61 -0.87 28 0 1 0
29JUN27 145.00 C 0.00 0.00 0.00 4.89 -1.04 28 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 4.52 -0.85 28 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 4.18 -0.77 28 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 3.89 -0.64 28 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 3.58 -0.54 29 0 0 0
TOTAL CALL 276 13,335 +35
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 115 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 0.00 102 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 89 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 83 0 25 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 78 0 109 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 72 0 121 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 66 0 57 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 61 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 56 0 34 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 51 0 113 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 46 0 82 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 41 0 161 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 37 0 18 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 32 0 81 0
29JUN26 102.50 P 0.00 0.00 0.00 0.02 0.00 30 0 45 0
29JUN26 105.00 P 0.26 0.26 0.26 0.07 +0.03 30 1 113 -1
29JUN26 107.50 P 0.40 0.40 0.40 0.18 +0.07 29 15 63 +14
29JUN26 110.00 P 0.69 0.69 0.69 0.44 +0.18 29 10 207 +10
29JUN26 112.50 P 1.03 1.14 1.00 0.93 +0.37 29 26 325 +15
29JUN26 115.00 P 1.85 1.85 1.60 1.75 +0.64 30 56 328 +14
29JUN26 117.50 P 2.35 3.01 2.35 2.95 +1.11 30 12 334 -11
29JUN26 120.00 P 0.00 0.00 0.00 4.53 +1.56 31 0 247 0
29JUN26 122.50 P 0.00 0.00 0.00 6.27 +1.83 29 0 251 0
29JUN26 125.00 P 0.00 0.00 0.00 8.40 +2.08 29 0 502 0
29JUN26 127.50 P 0.00 0.00 0.00 10.71 +2.34 29 0 114 0
29JUN26 130.00 P 0.00 0.00 0.00 13.12 +2.51 29 0 675 0
29JUN26 132.50 P 0.00 0.00 0.00 15.60 +2.63 0 0 206 0
29JUN26 135.00 P 0.00 0.00 0.00 18.10 +2.69 0 0 221 0
29JUN26 137.50 P 0.00 0.00 0.00 20.60 +2.70 0 0 226 -1
29JUN26 140.00 P 0.00 0.00 0.00 23.64 +3.24 69 0 76 0
29JUN26 142.50 P 0.00 0.00 0.00 26.22 +3.32 76 0 93 0
29JUN26 145.00 P 0.00 0.00 0.00 28.73 +3.33 81 0 57 -4
29JUN26 147.50 P 0.00 0.00 0.00 31.22 +3.32 85 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 33.72 +3.32 90 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 35.96 +3.06 85 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 38.46 +3.06 89 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 40.96 +3.06 93 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 43.72 +3.32 107 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 46.22 +3.32 111 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 48.46 +3.06 104 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 50.96 +3.06 108 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 17 0
30JUL26 95.00 P 0.00 0.00 0.00 0.08 +0.02 29 0 10 0
30JUL26 97.50 P 0.00 0.00 0.00 0.16 +0.05 29 0 1 0
30JUL26 100.00 P 0.60 0.63 0.60 0.30 +0.09 29 8 129 0
30JUL26 102.50 P 0.00 0.00 0.00 0.52 +0.15 29 0 63 0
30JUL26 105.00 P 1.07 1.21 1.07 0.85 +0.24 30 24 72 +6
30JUL26 107.50 P 0.00 0.00 0.00 1.31 +0.35 30 0 136 0
30JUL26 110.00 P 2.09 2.10 2.09 1.95 +0.50 30 30 104 -1
30JUL26 112.50 P 0.00 0.00 0.00 2.79 +0.68 30 0 60 0
30JUL26 115.00 P 0.00 0.00 0.00 3.83 +0.92 30 0 72 0
30JUL26 117.50 P 0.00 0.00 0.00 5.09 +1.09 30 0 41 0
30JUL26 120.00 P 0.00 0.00 0.00 6.56 +1.46 30 0 123 0
30JUL26 122.50 P 0.00 0.00 0.00 7.99 +1.51 29 0 141 0
30JUL26 125.00 P 0.00 0.00 0.00 9.79 +1.71 29 0 91 0
30JUL26 127.50 P 0.00 0.00 0.00 11.75 +1.91 29 0 72 0
30JUL26 130.00 P 14.37 14.37 14.37 13.84 +2.08 29 1 93 0
30JUL26 132.50 P 0.00 0.00 0.00 16.04 +2.22 29 0 32 0
30JUL26 135.00 P 0.00 0.00 0.00 18.34 +2.35 29 0 230 0
30JUL26 137.50 P 0.00 0.00 0.00 20.71 +2.46 29 0 99 0
30JUL26 140.00 P 0.00 0.00 0.00 23.64 +3.05 39 0 79 0
30JUL26 142.50 P 0.00 0.00 0.00 26.22 +3.24 43 0 15 0
30JUL26 145.00 P 0.00 0.00 0.00 28.73 +3.31 46 0 21 0
30JUL26 147.50 P 0.00 0.00 0.00 31.22 +3.32 49 0 7 0
30JUL26 150.00 P 0.00 0.00 0.00 33.72 +3.32 52 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 36.14 +3.24 53 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 38.69 +3.29 56 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 41.19 +3.29 58 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 43.72 +3.32 61 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 46.22 +3.32 63 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 48.69 +3.29 65 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 51.14 +3.24 66 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 0.20 +0.05 29 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 0.33 +0.08 29 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.53 +0.14 29 0 15 0
28AUG26 100.00 P 0.00 0.00 0.00 0.81 +0.19 30 0 30 0
28AUG26 102.50 P 0.00 0.00 0.00 1.18 +0.26 30 0 30 0
28AUG26 105.00 P 1.88 1.88 1.88 1.67 +0.35 30 1 20 +1
28AUG26 107.50 P 0.00 0.00 0.00 2.31 +0.48 30 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 3.10 +0.63 30 0 43 0
28AUG26 112.50 P 0.00 0.00 0.00 4.05 +0.90 30 0 127 0
28AUG26 115.00 P 0.00 0.00 0.00 5.16 +1.01 30 0 94 0
28AUG26 117.50 P 0.00 0.00 0.00 6.42 +1.24 30 0 23 0
28AUG26 120.00 P 7.48 7.48 7.48 7.85 +1.46 30 15 35 0
28AUG26 122.50 P 0.00 0.00 0.00 9.19 +1.39 29 0 60 0
28AUG26 125.00 P 0.00 0.00 0.00 10.89 +1.29 29 0 57 0
28AUG26 127.50 P 0.00 0.00 0.00 12.72 +1.73 29 0 30 0
28AUG26 130.00 P 0.00 0.00 0.00 14.65 +1.87 29 0 15 0
28AUG26 132.50 P 0.00 0.00 0.00 16.73 +2.02 29 0 16 0
28AUG26 135.00 P 19.75 19.75 19.75 18.88 +2.14 29 1 15 -1
28AUG26 137.50 P 0.00 0.00 0.00 21.22 +2.37 30 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 23.64 +2.81 32 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 26.22 +2.90 35 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 28.73 +3.08 37 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 31.22 +3.19 39 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 33.72 +3.27 41 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 36.22 +3.31 44 0 0 -15
28AUG26 155.00 P 0.00 0.00 0.00 38.72 +3.32 46 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 41.22 +3.32 48 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 43.72 +3.32 49 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 46.22 +3.32 51 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 48.72 +3.32 53 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 51.22 +3.32 55 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 29 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 28 0
29SEP26 80.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 6 0
29SEP26 82.50 P 0.00 0.00 0.00 0.07 +0.02 29 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.12 +0.03 29 0 39 0
29SEP26 87.50 P 0.00 0.00 0.00 0.19 +0.03 29 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.31 +0.06 29 0 22 0
29SEP26 92.50 P 0.00 0.00 0.00 0.47 +0.10 29 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.70 +0.15 29 0 44 0
29SEP26 97.50 P 0.00 0.00 0.00 1.02 +0.22 30 0 39 0
29SEP26 100.00 P 0.00 0.00 0.00 1.41 +0.25 30 0 122 0
29SEP26 102.50 P 0.00 0.00 0.00 1.90 +0.33 30 0 103 0
29SEP26 105.00 P 0.00 0.00 0.00 2.53 +0.46 30 0 78 0
29SEP26 107.50 P 0.00 0.00 0.00 3.27 +0.55 30 0 115 0
29SEP26 110.00 P 4.06 4.06 4.06 4.12 +0.66 30 1 101 0
29SEP26 112.50 P 0.00 0.00 0.00 5.13 +0.81 30 0 97 0
29SEP26 115.00 P 0.00 0.00 0.00 6.30 +1.08 30 0 168 0
29SEP26 117.50 P 0.00 0.00 0.00 7.57 +1.27 30 0 33 0
29SEP26 120.00 P 0.00 0.00 0.00 9.00 +1.48 30 0 35 0
29SEP26 122.50 P 0.00 0.00 0.00 10.57 +1.62 31 0 10 0
29SEP26 125.00 P 0.00 0.00 0.00 11.88 +1.13 29 0 52 0
29SEP26 127.50 P 0.00 0.00 0.00 13.65 +1.62 29 0 74 0
29SEP26 130.00 P 15.67 15.77 15.67 15.51 +1.73 29 20 163 0
29SEP26 132.50 P 0.00 0.00 0.00 17.45 +1.85 29 0 51 0
29SEP26 135.00 P 0.00 0.00 0.00 19.52 +2.51 29 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 21.63 +2.07 29 0 164 0
29SEP26 140.00 P 0.00 0.00 0.00 23.80 +2.76 29 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 26.22 +2.63 30 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 28.73 +2.94 32 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 31.32 +3.24 35 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 33.72 +3.05 36 0 26 0
29SEP26 152.50 P 0.00 0.00 0.00 36.22 +3.16 38 0 30 0
29SEP26 155.00 P 0.00 0.00 0.00 38.72 +3.25 39 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 41.22 +3.30 41 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 43.72 +3.32 43 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 46.22 +3.32 44 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 48.72 +3.32 46 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 51.22 +3.32 47 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.10 +0.01 29 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.15 +0.01 29 0 11 0
30DEC26 77.50 P 0.00 0.00 0.00 0.22 +0.01 28 0 25 0
30DEC26 80.00 P 0.00 0.00 0.00 0.34 +0.03 29 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.49 +0.05 28 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.68 +0.07 28 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.94 +0.09 29 0 31 0
30DEC26 90.00 P 0.00 0.00 0.00 1.26 +0.14 28 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 1.69 +0.22 29 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 2.18 +0.28 29 0 118 0
30DEC26 97.50 P 0.00 0.00 0.00 2.76 +0.38 29 0 12 0
30DEC26 100.00 P 0.00 0.00 0.00 3.41 +0.33 29 0 183 0
30DEC26 102.50 P 0.00 0.00 0.00 4.21 +0.48 29 0 71 0
30DEC26 105.00 P 0.00 0.00 0.00 5.06 +0.60 29 0 73 0
30DEC26 107.50 P 0.00 0.00 0.00 6.07 +0.80 29 0 80 0
30DEC26 110.00 P 0.00 0.00 0.00 7.15 +0.90 29 0 104 0
30DEC26 112.50 P 0.00 0.00 0.00 8.30 +1.01 29 0 8 0
30DEC26 115.00 P 0.00 0.00 0.00 9.67 +1.24 29 0 62 0
30DEC26 117.50 P 0.00 0.00 0.00 11.05 +1.37 29 0 51 0
30DEC26 120.00 P 0.00 0.00 0.00 12.23 +1.18 29 0 44 0
30DEC26 122.50 P 0.00 0.00 0.00 13.80 +1.22 29 0 122 0
30DEC26 125.00 P 15.78 15.78 15.78 15.90 +2.17 30 1 354 +1
30DEC26 127.50 P 0.00 0.00 0.00 17.19 +1.91 29 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 18.97 +1.99 28 0 68 0
30DEC26 132.50 P 0.00 0.00 0.00 21.17 +2.49 30 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 23.15 +2.65 30 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 25.36 +2.83 31 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 27.47 +2.98 31 0 40 0
30DEC26 142.50 P 0.00 0.00 0.00 29.65 +3.09 31 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 31.78 +3.12 31 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 34.05 +3.25 32 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 36.28 +2.79 32 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 38.49 +2.78 32 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 40.68 +2.71 32 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 42.99 +2.74 32 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 45.33 +2.49 32 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 47.66 +2.50 32 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 49.79 +2.28 31 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 52.20 +2.34 31 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 2.75 +0.41 29 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 3.39 +0.55 29 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 4.05 +0.57 29 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 4.87 +0.62 29 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 5.70 +0.62 29 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 6.70 +0.78 29 0 19 0
30MAR27 107.50 P 0.00 0.00 0.00 7.73 +0.84 29 0 18 0
30MAR27 110.00 P 0.00 0.00 0.00 8.90 +1.03 29 0 17 0
30MAR27 112.50 P 0.00 0.00 0.00 10.13 +1.17 29 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 11.36 +1.23 29 0 14 0
30MAR27 117.50 P 0.00 0.00 0.00 12.88 +1.47 30 0 12 0
30MAR27 120.00 P 0.00 0.00 0.00 13.91 +1.10 29 0 16 0
30MAR27 122.50 P 0.00 0.00 0.00 15.74 +1.58 29 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 17.08 +1.84 29 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 19.10 +2.36 30 0 15 0
30MAR27 130.00 P 20.82 20.91 20.82 21.15 +2.66 30 31 31 +31
30MAR27 132.50 P 0.00 0.00 0.00 22.55 +2.32 29 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 24.39 +2.33 29 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 26.44 +2.70 29 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 28.61 +2.53 30 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 30.62 +2.76 30 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 32.56 +2.66 30 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 34.68 +2.70 30 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 36.75 +2.74 30 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 38.94 +2.78 30 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 41.15 +3.13 30 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 43.39 +2.37 30 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 45.65 +2.38 30 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 47.95 +2.15 30 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 50.27 +2.49 30 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 52.57 +2.48 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 3.62 +0.45 29 0 3 0
29JUN27 95.00 P 0.00 0.00 0.00 4.28 +0.57 29 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 5.06 +0.71 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 5.89 +0.60 29 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 6.82 +0.70 29 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 7.81 +0.78 29 0 5 0
29JUN27 107.50 P 0.00 0.00 0.00 8.64 +0.66 28 0 11 0
29JUN27 110.00 P 9.65 9.65 9.65 10.10 +1.11 29 1 13 +1
29JUN27 112.50 P 0.00 0.00 0.00 11.32 +1.20 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 12.58 +1.22 29 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 14.04 +1.39 29 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 15.52 +1.51 29 0 4 0
29JUN27 122.50 P 0.00 0.00 0.00 16.84 +1.37 29 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 18.47 +1.46 29 0 3 0
29JUN27 127.50 P 0.00 0.00 0.00 20.22 +1.60 29 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 21.91 +2.15 29 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 23.67 +2.19 29 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 25.50 +2.09 29 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 27.38 +2.37 29 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 29.33 +2.36 29 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 31.31 +2.43 29 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 33.35 +2.48 29 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 35.40 +2.77 29 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 37.50 +2.57 29 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 39.63 +2.60 29 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 41.80 +2.71 29 0 0 0
TOTAL PUT 254 11,963 +59
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$ 2.40
29JUN26 1.70 C 0.00 0.00 0.00 0.70 -0.07 0 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.65 -0.07 0 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 0.60 -0.07 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.55 -0.07 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.50 -0.07 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.45 -0.07 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.40 -0.07 0 0 1 0
29JUN26 2.10 C 0.00 0.00 0.00 0.30 -0.07 0 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 0.21 -0.06 36 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.13 -0.06 37 0 0 0
29JUN26 2.40 C 0.06 0.06 0.06 0.07 -0.04 38 4 34 +2
29JUN26 2.50 C 0.03 0.03 0.03 0.03 -0.03 36 5 168 0
29JUN26 2.60 C 0.00 0.00 0.00 0.02 -0.01 44 0 156 0
29JUN26 2.70 C 0.00 0.00 0.00 0.01 -0.01 47 0 107 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 0.00 57 0 158 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 66 0 367 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 75 0 261 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 84 0 361 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 92 0 154 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 99 0 297 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 106 0 956 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 113 0 1,197 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 120 0 445 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 126 0 45 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 132 0 232 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 138 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 144 0 42 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 149 0 59 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 155 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 160 0 50 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 165 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 170 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 179 0 20 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 188 0 20 0
30JUL26 1.75 C 0.00 0.00 0.00 0.66 -0.07 48 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.61 -0.07 44 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.56 -0.07 40 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.51 -0.07 37 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.45 -0.08 0 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.42 -0.06 40 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.32 -0.07 31 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.25 -0.06 37 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.18 -0.06 36 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.13 -0.05 37 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.09 -0.04 38 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.06 -0.03 38 0 22 0
30JUL26 2.70 C 0.06 0.06 0.04 0.04 -0.03 39 71 180 +61
30JUL26 2.80 C 0.00 0.00 0.00 0.03 -0.01 42 0 120 0
30JUL26 2.90 C 0.00 0.00 0.00 0.02 -0.01 42 0 800 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 46 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 45 0 96 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 49 0 46 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 53 0 86 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 61 0 174 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 78 0 59 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 81 0 5 0
28AUG26 1.75 C 0.00 0.00 0.00 0.66 -0.07 39 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.61 -0.08 35 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.56 -0.08 32 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.51 -0.08 29 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.46 -0.09 25 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.42 -0.08 34 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.34 -0.08 37 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.28 -0.06 42 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.22 -0.05 42 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.16 -0.05 40 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.12 -0.04 41 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.09 -0.03 41 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.07 -0.02 43 0 3 0
28AUG26 2.80 C 0.00 0.00 0.00 0.05 -0.01 43 0 224 0
28AUG26 2.90 C 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 4 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 -0.01 38 0 8 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 45 0 16 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 48 0 6 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 54 0 300 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 64 0 300 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.66 -0.08 36 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.61 -0.08 33 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.57 -0.07 41 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.52 -0.08 38 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.47 -0.08 35 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.44 -0.06 41 0 30 0
29SEP26 2.10 C 0.00 0.00 0.00 0.36 -0.08 40 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.29 -0.07 40 0 7 0
29SEP26 2.30 C 0.00 0.00 0.00 0.24 -0.06 42 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.19 -0.05 42 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.15 -0.04 42 0 1 0
29SEP26 2.60 C 0.00 0.00 0.00 0.12 -0.03 42 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.09 -0.03 42 0 2 0
29SEP26 2.80 C 0.00 0.00 0.00 0.07 -0.03 42 0 10 0
29SEP26 2.90 C 0.00 0.00 0.00 0.05 -0.02 41 0 18 0
29SEP26 3.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 240 0
29SEP26 3.10 C 0.00 0.00 0.00 0.03 -0.02 42 0 1,039 0
29SEP26 3.20 C 0.00 0.00 0.00 0.02 -0.02 41 0 1,000 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 -0.02 38 0 134 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 -0.01 40 0 633 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 43 0 162 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 45 0 34 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 47 0 116 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 49 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 51 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 55 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 61 0 7 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 62 0 23 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 64 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 66 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
30DEC26 1.75 C 0.00 0.00 0.00 0.68 -0.09 44 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.64 -0.08 45 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.60 -0.08 44 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.57 -0.07 46 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.53 -0.07 45 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.50 -0.06 46 0 88 0
30DEC26 2.10 C 0.00 0.00 0.00 0.43 -0.06 44 0 50 0
30DEC26 2.20 C 0.00 0.00 0.00 0.38 -0.05 45 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.33 -0.05 45 0 30 0
30DEC26 2.40 C 0.00 0.00 0.00 0.29 -0.04 46 0 100 0
30DEC26 2.50 C 0.00 0.00 0.00 0.25 -0.04 45 0 132 0
30DEC26 2.60 C 0.00 0.00 0.00 0.21 -0.04 44 0 89 0
30DEC26 2.70 C 0.00 0.00 0.00 0.18 -0.03 44 0 29 0
30DEC26 2.80 C 0.00 0.00 0.00 0.16 -0.03 45 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.14 -0.02 46 0 19 0
30DEC26 3.00 C 0.00 0.00 0.00 0.12 -0.02 46 0 232 0
30DEC26 3.10 C 0.00 0.00 0.00 0.10 -0.02 45 0 80 0
30DEC26 3.20 C 0.00 0.00 0.00 0.09 -0.01 46 0 11 0
30DEC26 3.30 C 0.00 0.00 0.00 0.07 -0.02 44 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.06 -0.02 45 0 119 0
30DEC26 3.50 C 0.00 0.00 0.00 0.05 -0.02 44 0 192 0
30DEC26 3.60 C 0.00 0.00 0.00 0.04 -0.02 44 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.03 -0.02 42 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.02 -0.02 40 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 -0.02 37 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 24 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 40 0 22 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 41 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 45 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 46 0 224 0
30MAR27 1.75 C 0.00 0.00 0.00 0.73 -0.07 49 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.69 -0.07 48 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.66 -0.06 48 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.63 -0.05 48 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.59 -0.06 47 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.56 -0.06 47 0 36 0
30MAR27 2.10 C 0.00 0.00 0.00 0.51 -0.05 47 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.45 -0.05 46 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.41 -0.04 47 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.36 -0.05 46 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.32 -0.05 45 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.28 -0.05 45 0 25 0
30MAR27 2.70 C 0.00 0.00 0.00 0.26 -0.03 46 0 60 0
30MAR27 2.80 C 0.00 0.00 0.00 0.23 -0.03 46 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.20 -0.03 45 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.18 -0.03 45 0 10 0
30MAR27 3.10 C 0.00 0.00 0.00 0.16 -0.03 45 0 10 0
30MAR27 3.20 C 0.00 0.00 0.00 0.14 -0.03 45 0 31 0
30MAR27 3.30 C 0.00 0.00 0.00 0.13 -0.02 46 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.11 -0.02 45 0 3 0
30MAR27 3.50 C 0.00 0.00 0.00 0.10 -0.02 45 0 26 0
30MAR27 3.60 C 0.00 0.00 0.00 0.09 -0.02 45 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.08 -0.02 46 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.07 -0.02 45 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.06 -0.02 45 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.05 -0.02 44 0 3 0
30MAR27 4.10 C 0.00 0.00 0.00 0.04 -0.02 43 0 17 0
30MAR27 4.20 C 0.00 0.00 0.00 0.03 -0.02 42 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 -0.02 36 0 450 0
29JUN27 1.75 C 0.00 0.00 0.00 0.77 -0.07 48 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.74 -0.06 48 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.71 -0.06 48 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.68 -0.06 48 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.65 -0.05 48 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.62 -0.05 47 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.57 -0.05 48 0 100 0
29JUN27 2.20 C 0.00 0.00 0.00 0.52 -0.05 47 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.47 -0.05 47 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.43 -0.04 47 0 2 0
29JUN27 2.50 C 0.00 0.00 0.00 0.39 -0.04 46 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.36 -0.04 47 0 5 0
29JUN27 2.70 C 0.00 0.00 0.00 0.33 -0.03 47 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.30 -0.03 47 0 25 0
29JUN27 2.90 C 0.00 0.00 0.00 0.27 -0.03 46 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.25 -0.03 47 0 10 0
29JUN27 3.10 C 0.00 0.00 0.00 0.22 -0.03 46 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.20 -0.03 46 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.19 -0.02 47 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.17 -0.02 46 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.15 -0.02 46 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.14 -0.02 46 0 10 0
TOTAL CALL 80 14,389 +63
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 106 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 98 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 83 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 75 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 68 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 53 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 39 0 97 0
29JUN26 2.30 P 0.00 0.00 0.00 0.03 +0.01 39 0 546 0
29JUN26 2.40 P 0.00 0.00 0.00 0.07 +0.03 39 0 485 0
29JUN26 2.50 P 0.00 0.00 0.00 0.14 +0.04 44 0 730 0
29JUN26 2.60 P 0.20 0.20 0.20 0.22 +0.05 46 5 318 -5
29JUN26 2.70 P 0.29 0.29 0.29 0.31 +0.06 49 60 452 0
29JUN26 2.80 P 0.00 0.00 0.00 0.41 +0.07 60 0 543 0
29JUN26 2.90 P 0.00 0.00 0.00 0.52 +0.08 82 0 360 -304
29JUN26 3.00 P 0.00 0.00 0.00 0.62 +0.09 92 0 300 -279
29JUN26 3.10 P 0.00 0.00 0.00 0.72 +0.08 101 0 30 0
29JUN26 3.20 P 0.00 0.00 0.00 0.82 +0.08 110 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.93 +0.09 130 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.03 +0.10 139 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.13 +0.10 147 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.23 +0.10 155 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.33 +0.10 163 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.43 +0.10 169 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.53 +0.10 176 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.63 +0.10 182 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.73 +0.10 189 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.83 +0.10 195 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.93 +0.09 201 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 2.03 +0.09 207 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 2.13 +0.09 213 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 2.23 +0.09 218 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 2.33 +0.09 224 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 2.43 +0.09 229 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.53 +0.09 234 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.03 +0.01 41 0 64 0
30JUL26 2.20 P 0.00 0.00 0.00 0.05 +0.01 40 0 120 0
30JUL26 2.30 P 0.00 0.00 0.00 0.08 +0.02 38 0 390 0
30JUL26 2.40 P 0.11 0.11 0.11 0.13 +0.03 40 5 56 +5
30JUL26 2.50 P 0.00 0.00 0.00 0.19 +0.03 40 0 387 0
30JUL26 2.60 P 0.00 0.00 0.00 0.26 +0.04 41 0 94 0
30JUL26 2.70 P 0.00 0.00 0.00 0.34 +0.06 42 0 4 0
30JUL26 2.80 P 0.00 0.00 0.00 0.43 +0.06 45 0 566 0
30JUL26 2.90 P 0.00 0.00 0.00 0.52 +0.06 46 0 425 0
30JUL26 3.00 P 0.00 0.00 0.00 0.62 +0.07 52 0 10 0
30JUL26 3.10 P 0.00 0.00 0.00 0.72 +0.08 57 0 10 0
30JUL26 3.20 P 0.00 0.00 0.00 0.82 +0.08 62 0 2 0
30JUL26 3.30 P 0.00 0.00 0.00 0.93 +0.09 73 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 1.03 +0.09 78 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.13 +0.09 82 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.23 +0.09 87 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.33 +0.10 91 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.43 +0.10 95 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.53 +0.10 99 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.63 +0.09 103 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.73 +0.09 106 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.07 +0.02 39 0 2 0
28AUG26 2.20 P 0.00 0.00 0.00 0.10 +0.02 38 0 7 0
28AUG26 2.30 P 0.13 0.13 0.13 0.15 +0.03 39 4 5 +4
28AUG26 2.40 P 0.00 0.00 0.00 0.20 +0.03 37 0 40 0
28AUG26 2.50 P 0.00 0.00 0.00 0.27 +0.04 38 0 124 0
28AUG26 2.60 P 0.00 0.00 0.00 0.34 +0.05 38 0 92 0
28AUG26 2.70 P 0.00 0.00 0.00 0.42 +0.05 38 0 48 0
28AUG26 2.80 P 0.00 0.00 0.00 0.50 +0.06 35 0 61 0
28AUG26 2.90 P 0.00 0.00 0.00 0.59 +0.06 35 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.68 +0.07 30 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.77 +0.07 0 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.86 +0.07 0 0 15 0
28AUG26 3.30 P 0.00 0.00 0.00 0.96 +0.08 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.06 +0.07 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.14 +0.06 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.25 +0.07 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.35 +0.07 0 0 2 0
28AUG26 3.80 P 0.00 0.00 0.00 1.43 +0.05 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.53 +0.05 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.64 +0.09 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.74 +0.08 0 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.03 +0.01 42 0 1 0
29SEP26 1.85 P 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.05 +0.01 43 0 1 0
29SEP26 1.95 P 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.10 +0.02 40 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.13 +0.01 38 0 229 0
29SEP26 2.30 P 0.00 0.00 0.00 0.18 +0.02 39 0 71 0
29SEP26 2.40 P 0.00 0.00 0.00 0.24 +0.03 40 0 103 0
29SEP26 2.50 P 0.00 0.00 0.00 0.30 +0.03 39 0 149 0
29SEP26 2.60 P 0.00 0.00 0.00 0.37 +0.04 39 0 92 0
29SEP26 2.70 P 0.00 0.00 0.00 0.44 +0.04 37 0 207 0
29SEP26 2.80 P 0.00 0.00 0.00 0.53 +0.06 39 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.61 +0.06 38 0 247 0
29SEP26 3.00 P 0.00 0.00 0.00 0.70 +0.07 38 0 233 0
29SEP26 3.10 P 0.00 0.00 0.00 0.79 +0.07 37 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.88 +0.07 33 0 1,120 0
29SEP26 3.30 P 0.00 0.00 0.00 0.97 +0.06 0 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 1.06 +0.05 0 0 34 0
29SEP26 3.50 P 0.00 0.00 0.00 1.16 +0.06 0 0 12 0
29SEP26 3.60 P 0.00 0.00 0.00 1.26 +0.06 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.35 +0.06 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.45 +0.06 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.55 +0.07 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.65 +0.07 0 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 1.74 +0.06 0 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.84 +0.07 0 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.94 +0.07 0 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 2.04 +0.07 0 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 2.14 +0.07 0 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 2.24 +0.07 0 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 2.34 +0.09 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.44 +0.04 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.54 +0.10 0 0 110 0
30DEC26 1.75 P 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.08 +0.01 44 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.09 +0.01 44 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.10 +0.01 43 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.12 +0.02 43 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.14 +0.02 44 0 225 0
30DEC26 2.10 P 0.00 0.00 0.00 0.18 +0.02 44 0 12 0
30DEC26 2.20 P 0.00 0.00 0.00 0.22 +0.02 43 0 142 0
30DEC26 2.30 P 0.00 0.00 0.00 0.27 +0.03 43 0 164 0
30DEC26 2.40 P 0.00 0.00 0.00 0.33 +0.04 43 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.39 +0.04 43 0 637 0
30DEC26 2.60 P 0.00 0.00 0.00 0.45 +0.04 42 0 358 0
30DEC26 2.70 P 0.00 0.00 0.00 0.52 +0.04 42 0 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.59 +0.04 41 0 256 0
30DEC26 2.90 P 0.00 0.00 0.00 0.67 +0.05 41 0 129 0
30DEC26 3.00 P 0.00 0.00 0.00 0.74 +0.04 39 0 185 0
30DEC26 3.10 P 0.00 0.00 0.00 0.83 +0.06 40 0 124 0
30DEC26 3.20 P 0.00 0.00 0.00 0.91 +0.05 38 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 1.00 +0.06 37 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 1.09 +0.07 36 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 1.19 +0.08 38 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 1.28 +0.08 35 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.37 +0.08 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.46 +0.07 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.56 +0.08 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.66 +0.08 0 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 1.75 +0.07 0 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.85 +0.08 0 0 95 0
30DEC26 4.30 P 0.00 0.00 0.00 1.94 +0.07 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.04 +0.07 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.14 +0.07 0 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 2.24 +0.07 0 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.11 +0.01 46 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.12 +0.01 45 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.13 +0.01 44 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.15 +0.02 44 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.17 +0.02 44 0 51 0
30MAR27 2.00 P 0.00 0.00 0.00 0.19 +0.02 44 0 61 0
30MAR27 2.10 P 0.00 0.00 0.00 0.23 +0.02 44 0 4 0
30MAR27 2.20 P 0.00 0.00 0.00 0.28 +0.03 44 0 12 0
30MAR27 2.30 P 0.28 0.28 0.28 0.33 +0.03 44 60 100 +30
30MAR27 2.40 P 0.00 0.00 0.00 0.38 +0.03 43 0 140 0
30MAR27 2.50 P 0.00 0.00 0.00 0.44 +0.03 43 0 113 0
30MAR27 2.60 P 0.00 0.00 0.00 0.51 +0.04 43 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.57 +0.03 42 0 172 0
30MAR27 2.80 P 0.00 0.00 0.00 0.64 +0.04 42 0 216 0
30MAR27 2.90 P 0.00 0.00 0.00 0.71 +0.04 41 0 197 0
30MAR27 3.00 P 0.00 0.00 0.00 0.79 +0.04 41 0 49 0
30MAR27 3.10 P 0.00 0.00 0.00 0.88 +0.06 43 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 0.96 +0.06 42 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 1.04 +0.06 41 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.13 +0.07 41 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.21 +0.06 39 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.30 +0.07 39 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.39 +0.07 37 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.49 +0.08 39 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.58 +0.08 36 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.67 +0.08 0 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 1.77 +0.08 0 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 1.86 +0.08 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.96 +0.08 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.05 +0.08 0 0 190 0
29JUN27 1.75 P 0.00 0.00 0.00 0.15 +0.02 47 0 1 0
29JUN27 1.80 P 0.00 0.00 0.00 0.16 +0.01 45 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.17 +0.01 44 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.19 +0.01 45 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.21 +0.02 44 0 600 0
29JUN27 2.00 P 0.00 0.00 0.00 0.23 +0.02 44 0 300 0
29JUN27 2.10 P 0.00 0.00 0.00 0.28 +0.02 45 0 10 0
29JUN27 2.20 P 0.00 0.00 0.00 0.33 +0.03 45 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.38 +0.03 44 0 12 0
29JUN27 2.40 P 0.00 0.00 0.00 0.44 +0.03 45 0 75 0
29JUN27 2.50 P 0.00 0.00 0.00 0.49 +0.03 43 0 10 0
29JUN27 2.60 P 0.00 0.00 0.00 0.56 +0.04 44 0 25 0
29JUN27 2.70 P 0.00 0.00 0.00 0.62 +0.03 43 0 20 0
29JUN27 2.80 P 0.00 0.00 0.00 0.69 +0.04 43 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 0.77 +0.05 44 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.84 +0.05 43 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.92 +0.05 43 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 1.00 +0.06 43 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.09 +0.07 44 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.17 +0.06 43 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.25 +0.06 42 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.34 +0.07 43 0 0 0
TOTAL PUT 134 16,099 -549
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHZ - SHENZHOU INTL CLOSING PRICE HK$ 43.34
29JUN26 34.00 C 0.00 0.00 0.00 9.44 -1.12 70 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 8.44 -1.12 62 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 7.48 -1.06 61 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 6.38 -1.16 31 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 5.38 -1.16 25 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 4.40 -1.15 28 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 3.45 -1.13 29 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 2.56 -1.08 28 0 15 0
29JUN26 42.00 C 2.12 2.12 1.88 1.77 -0.99 28 57 94 +19
29JUN26 43.00 C 0.00 0.00 0.00 1.14 -0.80 28 0 105 0
29JUN26 44.00 C 0.76 0.78 0.76 0.66 -0.65 28 39 93 -9
29JUN26 45.00 C 0.00 0.00 0.00 0.36 -0.47 28 0 126 0
29JUN26 46.00 C 0.00 0.00 0.00 0.18 -0.31 29 0 244 0
29JUN26 47.00 C 0.00 0.00 0.00 0.08 -0.19 29 0 372 0
29JUN26 48.00 C 0.00 0.00 0.00 0.04 -0.10 30 0 608 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 -0.06 28 0 341 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 410 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 41 0 229 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 50 0 259 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 58 0 130 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 66 0 608 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 73 0 580 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 80 0 45 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 93 0 20 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 99 0 54 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 105 0 30 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 116 0 75 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 121 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 9.57 -1.12 42 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 8.50 -1.26 31 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 7.54 -1.25 31 0 2 0
30JUL26 37.00 C 0.00 0.00 0.00 6.60 -1.11 31 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 5.70 -1.08 31 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 4.85 -1.04 31 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 4.05 -0.99 31 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 3.33 -0.92 31 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 2.70 -0.82 31 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 2.14 -0.71 31 0 45 0
30JUL26 44.00 C 0.00 0.00 0.00 1.66 -0.65 31 0 30 0
30JUL26 45.00 C 1.38 1.38 1.23 1.23 -0.56 30 30 119 +5
30JUL26 46.00 C 1.18 1.18 0.91 0.91 -0.50 30 22 116 -5
30JUL26 47.00 C 0.68 0.68 0.68 0.69 -0.39 31 2 95 0
30JUL26 48.00 C 0.00 0.00 0.00 0.51 -0.31 31 0 304 0
30JUL26 49.00 C 0.00 0.00 0.00 0.36 -0.24 31 0 117 0
30JUL26 50.00 C 0.00 0.00 0.00 0.25 -0.19 31 0 69 0
30JUL26 52.50 C 0.00 0.00 0.00 0.09 -0.09 31 0 109 0
30JUL26 55.00 C 0.00 0.00 0.00 0.03 -0.04 31 0 82 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 -0.02 31 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 72.50 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 9.80 -1.00 40 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 8.89 -0.97 39 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 7.99 -0.95 38 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 7.00 -1.17 34 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 6.18 -1.02 34 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 5.42 -0.97 34 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 4.71 -0.92 34 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 4.06 -0.86 34 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 3.50 -0.77 34 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 2.96 -0.72 34 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 2.48 -0.65 34 0 15 0
28AUG26 45.00 C 2.08 2.08 2.08 2.06 -0.58 34 4 120 +4
28AUG26 46.00 C 0.00 0.00 0.00 1.70 -0.51 34 0 130 0
28AUG26 47.00 C 0.00 0.00 0.00 1.40 -0.45 34 0 88 0
28AUG26 48.00 C 0.00 0.00 0.00 1.15 -0.39 34 0 90 0
28AUG26 49.00 C 0.00 0.00 0.00 0.93 -0.34 34 0 75 0
28AUG26 50.00 C 0.00 0.00 0.00 0.74 -0.31 34 0 119 0
28AUG26 52.50 C 0.00 0.00 0.00 0.41 -0.20 34 0 45 0
28AUG26 55.00 C 0.00 0.00 0.00 0.22 -0.12 34 0 99 0
28AUG26 57.50 C 0.00 0.00 0.00 0.11 -0.07 34 0 196 0
28AUG26 60.00 C 0.00 0.00 0.00 0.06 -0.04 34 0 45 0
28AUG26 62.50 C 0.00 0.00 0.00 0.03 -0.02 35 0 25 0
28AUG26 65.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.94 -1.18 41 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.07 -1.10 41 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.15 -1.08 39 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.15 -1.02 35 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.36 -0.99 35 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.62 -0.95 35 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.94 -0.89 35 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 4.31 -0.83 35 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.84 -0.68 36 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 3.31 -0.72 36 0 48 0
29SEP26 44.00 C 0.00 0.00 0.00 2.83 -0.67 35 0 220 0
29SEP26 45.00 C 2.36 2.36 2.36 2.40 -0.63 35 3 109 0
29SEP26 46.00 C 0.00 0.00 0.00 2.04 -0.55 35 0 80 0
29SEP26 47.00 C 1.79 1.79 1.79 1.71 -0.49 35 10 110 0
29SEP26 48.00 C 0.00 0.00 0.00 1.43 -0.44 35 0 48 0
29SEP26 49.00 C 1.34 1.34 1.34 1.19 -0.39 35 15 45 0
29SEP26 50.00 C 1.10 1.10 1.10 0.98 -0.34 35 4 179 0
29SEP26 52.50 C 0.84 0.84 0.84 0.60 -0.23 35 15 77 +15
29SEP26 55.00 C 0.00 0.00 0.00 0.36 -0.16 35 0 410 0
29SEP26 57.50 C 0.00 0.00 0.00 0.21 -0.10 35 0 553 0
29SEP26 60.00 C 0.00 0.00 0.00 0.12 -0.06 35 0 123 0
29SEP26 62.50 C 0.00 0.00 0.00 0.07 -0.04 35 0 23 0
29SEP26 65.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 -0.02 35 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 37 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 41 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.19 -1.10 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.32 -1.06 37 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.48 -1.03 36 0 25 0
30DEC26 37.00 C 0.00 0.00 0.00 7.48 -1.20 33 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.76 -0.91 33 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.11 -0.84 33 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.48 -0.82 33 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.93 -0.73 33 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.39 -0.72 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.94 -0.62 33 0 47 0
30DEC26 44.00 C 0.00 0.00 0.00 3.49 -0.62 33 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 3.21 -0.44 34 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 2.83 -0.54 33 0 46 0
30DEC26 47.00 C 0.00 0.00 0.00 2.52 -0.47 33 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 2.22 -0.44 33 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 1.96 -0.40 33 0 60 0
30DEC26 50.00 C 0.00 0.00 0.00 1.73 -0.35 33 0 110 0
30DEC26 52.50 C 0.00 0.00 0.00 1.25 -0.27 33 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.89 -0.21 33 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 0.63 -0.15 33 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 0.44 -0.12 33 0 14 0
30DEC26 62.50 C 0.00 0.00 0.00 0.31 -0.09 33 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.21 -0.07 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.15 -0.04 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.10 -0.03 33 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.07 -0.02 33 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.03 0.00 34 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.02 0.00 34 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 33 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.61 -1.05 38 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.82 -1.04 37 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.11 -0.98 37 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.40 -0.97 36 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.78 -0.90 36 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.17 -0.88 36 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.61 -0.84 35 0 48 0
30MAR27 41.00 C 0.00 0.00 0.00 5.91 -0.78 34 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.42 -0.76 34 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.99 -0.69 34 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 4.57 -0.69 34 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 4.19 -0.64 34 0 17 0
30MAR27 46.00 C 0.00 0.00 0.00 3.96 -0.47 35 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 3.60 -0.61 35 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.30 -0.56 35 0 2 0
30MAR27 49.00 C 0.00 0.00 0.00 3.02 -0.51 35 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.74 -0.51 34 0 17 0
30MAR27 52.50 C 0.00 0.00 0.00 2.17 -0.42 34 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 1.71 -0.34 34 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 1.33 -0.30 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.03 -0.26 34 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.81 -0.19 34 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.62 -0.17 34 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.48 -0.14 34 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.37 -0.11 34 0 34 0
30MAR27 72.50 C 0.00 0.00 0.00 0.28 -0.10 34 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.22 -0.07 34 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.17 -0.06 34 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.13 -0.04 34 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.10 -0.04 34 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.08 -0.03 34 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 11.29 -1.02 38 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.73 -0.86 39 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.07 -0.85 38 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.45 -0.83 38 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.86 -0.81 38 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.30 -0.79 38 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.78 -0.75 37 0 24 0
29JUN27 41.00 C 0.00 0.00 0.00 7.27 -0.73 37 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.79 -0.70 37 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.28 -0.79 36 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 5.85 -0.58 36 0 10 0
29JUN27 45.00 C 5.64 5.64 5.64 5.45 -0.67 36 4 4 +4
29JUN27 46.00 C 0.00 0.00 0.00 5.08 -0.64 36 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.74 -0.61 36 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.42 -0.57 36 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.14 -0.52 36 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.86 -0.49 36 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 3.23 -0.47 36 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.73 -0.39 36 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.28 -0.35 36 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.92 -0.30 37 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 1.60 -0.26 36 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.34 -0.23 37 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 1.12 -0.19 37 0 17 0
TOTAL CALL 205 10,968 +33
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 56 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 31 0 66 0
29JUN26 39.00 P 0.05 0.05 0.05 0.03 +0.01 30 10 165 -10
29JUN26 40.00 P 0.00 0.00 0.00 0.07 +0.03 29 0 192 0
29JUN26 41.00 P 0.20 0.20 0.20 0.18 +0.08 29 4 160 +4
29JUN26 42.00 P 0.38 0.40 0.38 0.40 +0.17 29 51 269 0
29JUN26 43.00 P 0.00 0.00 0.00 0.77 +0.32 29 0 115 0
29JUN26 44.00 P 1.07 1.12 1.07 1.29 +0.47 28 7 304 0
29JUN26 45.00 P 0.00 0.00 0.00 1.99 +0.64 29 0 227 0
29JUN26 46.00 P 0.00 0.00 0.00 2.80 +0.78 28 0 133 0
29JUN26 47.00 P 0.00 0.00 0.00 3.71 +0.98 29 0 286 0
29JUN26 48.00 P 0.00 0.00 0.00 4.67 +1.07 28 0 133 0
29JUN26 49.00 P 0.00 0.00 0.00 5.66 +1.13 0 0 73 -31
29JUN26 50.00 P 0.00 0.00 0.00 6.66 +1.15 0 0 141 0
29JUN26 52.50 P 0.00 0.00 0.00 9.20 +1.20 55 0 58 -14
29JUN26 55.00 P 0.00 0.00 0.00 11.70 +1.15 66 0 15 -47
29JUN26 57.50 P 0.00 0.00 0.00 14.20 +1.15 76 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.73 +1.23 91 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 19.23 +1.23 100 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 21.66 +1.11 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 24.16 +1.11 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 26.70 +1.20 118 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 29.16 +1.16 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 31.73 +1.23 140 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 34.25 +1.25 152 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 36.73 +1.23 154 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 39.23 +1.17 160 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 41.70 +1.20 158 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 44.20 +1.20 164 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 46.70 +1.20 169 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 49.16 +1.12 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 51.70 +1.20 180 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.08 +0.03 32 0 15 0
30JUL26 37.00 P 0.00 0.00 0.00 0.14 +0.05 31 0 22 0
30JUL26 38.00 P 0.00 0.00 0.00 0.23 +0.08 31 0 55 0
30JUL26 39.00 P 0.00 0.00 0.00 0.39 +0.13 31 0 33 0
30JUL26 40.00 P 0.00 0.00 0.00 0.60 +0.19 31 0 132 0
30JUL26 41.00 P 0.81 0.88 0.81 0.88 +0.25 31 17 48 +2
30JUL26 42.00 P 0.00 0.00 0.00 1.22 +0.31 31 0 118 0
30JUL26 43.00 P 0.00 0.00 0.00 1.64 +0.37 31 0 138 0
30JUL26 44.00 P 2.18 2.18 2.18 2.16 +0.49 31 15 136 0
30JUL26 45.00 P 0.00 0.00 0.00 2.77 +0.57 31 0 194 0
30JUL26 46.00 P 0.00 0.00 0.00 3.47 +0.63 31 0 186 0
30JUL26 47.00 P 0.00 0.00 0.00 4.22 +0.79 31 0 125 0
30JUL26 48.00 P 0.00 0.00 0.00 5.03 +0.87 31 0 94 0
30JUL26 49.00 P 0.00 0.00 0.00 5.89 +0.93 31 0 51 0
30JUL26 50.00 P 0.00 0.00 0.00 6.80 +1.00 31 0 15 0
30JUL26 52.50 P 0.00 0.00 0.00 9.24 +1.17 36 0 5 0
30JUL26 55.00 P 0.00 0.00 0.00 11.78 +1.20 45 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 14.27 +1.22 51 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 16.78 +1.25 57 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 19.27 +1.24 62 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 21.77 +1.22 67 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 24.28 +1.23 73 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 26.78 +1.25 78 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 29.28 +1.25 83 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.13 +0.03 34 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.21 +0.05 34 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.31 +0.07 34 0 9 0
28AUG26 37.00 P 0.00 0.00 0.00 0.46 +0.11 34 0 20 0
28AUG26 38.00 P 0.00 0.00 0.00 0.65 +0.15 34 0 11 0
28AUG26 39.00 P 0.00 0.00 0.00 0.89 +0.20 34 0 96 0
28AUG26 40.00 P 0.00 0.00 0.00 1.19 +0.25 34 0 42 0
28AUG26 41.00 P 1.56 1.56 1.56 1.51 +0.28 34 2 67 +2
28AUG26 42.00 P 1.90 1.90 1.90 1.91 +0.33 34 6 181 +6
28AUG26 43.00 P 0.00 0.00 0.00 2.36 +0.39 34 0 118 0
28AUG26 44.00 P 2.81 2.81 2.81 2.88 +0.45 34 15 98 -15
28AUG26 45.00 P 0.00 0.00 0.00 3.46 +0.53 33 0 90 0
28AUG26 46.00 P 0.00 0.00 0.00 4.12 +0.60 34 0 99 0
28AUG26 47.00 P 0.00 0.00 0.00 4.82 +0.70 34 0 161 0
28AUG26 48.00 P 0.00 0.00 0.00 5.56 +0.76 34 0 111 0
28AUG26 49.00 P 0.00 0.00 0.00 6.34 +0.81 34 0 8 0
28AUG26 50.00 P 0.00 0.00 0.00 7.17 +0.87 34 0 6 0
28AUG26 52.50 P 0.00 0.00 0.00 9.25 +0.86 30 0 2 0
28AUG26 55.00 P 0.00 0.00 0.00 11.78 +1.12 36 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 14.27 +1.22 41 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 16.78 +1.25 46 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 19.27 +1.24 51 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 21.77 +1.22 55 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 24.28 +1.23 59 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.46 +0.11 35 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.63 +0.14 35 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 0.83 +0.17 35 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.10 +0.23 35 0 45 0
29SEP26 38.00 P 0.00 0.00 0.00 1.38 +0.25 35 0 64 0
29SEP26 39.00 P 0.00 0.00 0.00 1.69 +0.26 34 0 50 0
29SEP26 40.00 P 0.00 0.00 0.00 2.08 +0.34 34 0 104 0
29SEP26 41.00 P 0.00 0.00 0.00 2.50 +0.38 34 0 66 0
29SEP26 42.00 P 0.00 0.00 0.00 2.98 +0.44 34 0 28 0
29SEP26 43.00 P 0.00 0.00 0.00 3.51 +0.50 33 0 78 0
29SEP26 44.00 P 3.98 3.98 3.98 4.11 +0.56 33 15 188 -11
29SEP26 45.00 P 0.00 0.00 0.00 4.74 +0.62 33 0 261 0
29SEP26 46.00 P 0.00 0.00 0.00 5.56 +0.81 35 0 141 0
29SEP26 47.00 P 0.00 0.00 0.00 6.28 +0.75 35 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 7.05 +0.81 35 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 7.62 +0.62 31 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 8.48 +0.71 31 0 24 0
29SEP26 52.50 P 0.00 0.00 0.00 10.61 +0.95 29 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 12.82 +0.91 17 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 15.16 +0.95 0 0 436 0
29SEP26 60.00 P 0.00 0.00 0.00 17.56 +1.09 0 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 19.99 +1.15 0 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 22.44 +1.13 0 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 24.95 +1.19 0 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 27.41 +1.18 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.85 +1.16 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 32.33 +1.06 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 34.80 +1.06 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 37.28 +1.06 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 39.76 +1.07 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 42.24 +1.07 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 44.72 +1.07 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 47.20 +1.07 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 49.68 +1.07 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 52.16 +1.03 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.94 +0.18 33 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 1.18 +0.22 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.45 +0.24 33 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.78 +0.30 33 0 17 0
30DEC26 38.00 P 0.00 0.00 0.00 2.13 +0.33 33 0 36 0
30DEC26 39.00 P 0.00 0.00 0.00 2.54 +0.39 33 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 2.98 +0.42 34 0 19 0
30DEC26 41.00 P 0.00 0.00 0.00 3.47 +0.49 34 0 30 0
30DEC26 42.00 P 0.00 0.00 0.00 3.99 +0.51 34 0 35 0
30DEC26 43.00 P 0.00 0.00 0.00 4.31 +0.32 32 0 16 0
30DEC26 44.00 P 0.00 0.00 0.00 5.01 +0.70 33 0 53 0
30DEC26 45.00 P 0.00 0.00 0.00 5.70 +0.85 33 0 102 0
30DEC26 46.00 P 0.00 0.00 0.00 6.35 +0.72 33 0 48 0
30DEC26 47.00 P 0.00 0.00 0.00 7.03 +0.76 33 0 49 0
30DEC26 48.00 P 0.00 0.00 0.00 7.74 +0.69 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.48 +0.74 33 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 9.24 +0.77 33 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 11.25 +0.85 32 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 13.36 +0.91 31 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 15.58 +0.92 30 0 1,266 0
30DEC26 60.00 P 0.00 0.00 0.00 17.88 +1.02 27 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.23 +1.06 0 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 22.62 +1.09 0 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 25.04 +1.11 0 0 20 0
30DEC26 70.00 P 0.00 0.00 0.00 27.44 +1.09 0 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 29.92 +1.07 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 32.36 +1.06 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 34.87 +1.07 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 37.29 +1.06 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 39.77 +1.07 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 42.24 +1.06 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 44.72 +1.06 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 47.20 +1.06 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 49.68 +1.06 0 0 0 0
30MAR27 34.00 P 1.77 1.77 1.77 1.55 +0.18 34 15 15 +15
30MAR27 35.00 P 0.00 0.00 0.00 1.84 +0.20 34 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.18 +0.25 34 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 2.53 +0.25 34 0 8 0
30MAR27 38.00 P 0.00 0.00 0.00 2.95 +0.32 35 0 33 0
30MAR27 39.00 P 0.00 0.00 0.00 3.38 +0.33 35 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.85 +0.38 35 0 10 0
30MAR27 41.00 P 0.00 0.00 0.00 4.34 +0.41 35 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 4.84 +0.44 35 0 20 0
30MAR27 43.00 P 4.68 4.68 4.68 5.16 +0.48 33 5 10 +5
30MAR27 44.00 P 0.00 0.00 0.00 5.71 +0.27 33 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 6.50 +0.49 34 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 7.13 +0.52 34 0 41 0
30MAR27 47.00 P 0.00 0.00 0.00 7.80 +0.61 34 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 8.48 +0.63 34 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 9.20 +0.66 34 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 9.92 +0.70 34 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 11.83 +0.76 33 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.85 +0.85 33 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.96 +0.82 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.15 +0.86 30 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 20.47 +0.92 30 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 22.76 +0.95 23 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.13 +0.98 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.54 +1.01 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 29.97 +1.04 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 32.39 +1.03 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 34.87 +1.07 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 37.31 +1.05 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 39.78 +1.06 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 42.25 +1.06 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 2.40 +0.25 37 0 2 0
29JUN27 35.00 P 2.88 2.88 2.88 2.76 +0.26 38 2 22 +2
29JUN27 36.00 P 3.21 3.21 3.21 3.13 +0.28 38 10 26 +10
29JUN27 37.00 P 0.00 0.00 0.00 3.56 +0.34 38 0 13 0
29JUN27 38.00 P 0.00 0.00 0.00 4.00 +0.35 38 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 4.46 +0.37 38 0 9 0
29JUN27 40.00 P 0.00 0.00 0.00 4.97 +0.43 38 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 5.45 +0.40 38 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 5.97 +0.42 38 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 6.52 +0.45 37 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.12 +0.51 38 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.71 +0.53 38 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.34 +0.57 37 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 8.95 +0.57 37 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 9.60 +0.55 37 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 10.29 +0.61 37 0 7 0
29JUN27 50.00 P 0.00 0.00 0.00 11.00 +0.64 37 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 12.84 +0.69 37 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.76 +0.72 36 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.77 +0.76 36 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.84 +0.79 35 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 21.00 +0.85 35 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 23.17 +0.87 33 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 25.42 +0.90 31 0 0 0
TOTAL PUT 174 9,241 -82
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$ 74.00
18JUN26 50.00 C 0.00 0.00 0.00 24.01 -2.65 172 0 0 0
18JUN26 52.50 C 0.00 0.00 0.00 21.51 -2.65 149 0 14 0
18JUN26 55.00 C 0.00 0.00 0.00 19.01 -2.65 128 0 14 0
18JUN26 57.50 C 0.00 0.00 0.00 16.51 -2.65 107 0 0 0
18JUN26 60.00 C 0.00 0.00 0.00 14.01 -2.66 87 0 0 0
18JUN26 62.50 C 0.00 0.00 0.00 11.52 -2.66 92 0 0 0
18JUN26 65.00 C 0.00 0.00 0.00 9.05 -2.61 88 0 0 0
18JUN26 67.50 C 0.00 0.00 0.00 6.68 -2.57 88 0 38 0
18JUN26 70.00 C 4.45 4.45 4.45 4.41 -2.54 80 9 24 +9
18JUN26 72.50 C 4.73 4.89 2.30 2.69 -2.30 84 89 177 +29
18JUN26 75.00 C 3.02 3.25 1.30 1.46 -1.93 87 143 332 +38
18JUN26 77.50 C 2.30 2.30 0.70 0.74 -1.49 90 99 253 +20
18JUN26 80.00 C 1.50 1.59 0.38 0.31 -1.05 90 179 187 +10
18JUN26 82.50 C 0.99 0.99 0.24 0.11 -0.64 89 75 176 +41
18JUN26 85.00 C 0.57 0.57 0.15 0.04 -0.35 91 47 196 -5
18JUN26 87.50 C 0.35 0.35 0.07 0.01 -0.18 89 24 125 +7
18JUN26 90.00 C 0.22 0.22 0.04 0.01 -0.08 102 17 102 +13
18JUN26 92.50 C 0.03 0.03 0.03 0.01 -0.03 115 8 94 +8
18JUN26 95.00 C 0.00 0.00 0.00 0.01 -0.01 127 0 49 0
18JUN26 97.50 C 0.01 0.01 0.01 0.01 0.00 139 12 79 +12
18JUN26 100.00 C 0.01 0.01 0.01 0.01 - 150 11 11 -
26JUN26 50.00 C 0.00 0.00 0.00 24.04 -2.66 73 0 0 0
26JUN26 52.50 C 0.00 0.00 0.00 21.55 -2.65 77 0 0 0
26JUN26 55.00 C 0.00 0.00 0.00 19.07 -2.65 77 0 0 0
26JUN26 57.50 C 0.00 0.00 0.00 16.62 -2.65 77 0 0 0
26JUN26 60.00 C 0.00 0.00 0.00 14.16 -2.69 70 0 0 0
26JUN26 62.50 C 0.00 0.00 0.00 11.91 -2.60 76 0 0 0
26JUN26 65.00 C 0.00 0.00 0.00 9.45 -2.83 64 0 0 0
26JUN26 67.50 C 0.00 0.00 0.00 7.53 -2.37 69 0 0 0
26JUN26 70.00 C 0.00 0.00 0.00 5.84 -2.20 72 0 0 0
26JUN26 72.50 C 0.00 0.00 0.00 4.40 -2.00 73 0 42 0
26JUN26 75.00 C 4.06 4.06 3.00 3.23 -1.76 74 100 140 +84
26JUN26 77.50 C 3.68 3.68 2.93 2.38 -1.54 77 34 74 +34
26JUN26 80.00 C 2.78 2.78 1.67 1.67 -1.34 77 15 15 +6
26JUN26 82.50 C 2.20 2.20 1.40 1.12 -1.08 77 7 13 +7
26JUN26 85.00 C 1.80 1.80 0.98 0.73 -0.84 77 23 27 +20
26JUN26 87.50 C 0.76 0.82 0.76 0.46 -0.64 77 6 6 +6
26JUN26 90.00 C 0.64 0.67 0.64 0.29 -0.47 77 3 8 +3
26JUN26 92.50 C 0.92 0.92 0.48 0.17 -0.34 76 53 49 +19
26JUN26 95.00 C 0.73 0.73 0.55 0.10 -0.24 76 18 82 +17
26JUN26 97.50 C 0.00 0.00 0.00 0.06 - 77 0 0 -
26JUN26 100.00 C 0.50 0.50 0.37 0.04 - 78 3 3 -
29JUN26 30.00 C 0.00 0.00 0.00 44.24 -2.44 246 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 43.03 -2.65 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 42.03 -2.65 0 0 14 0
29JUN26 33.00 C 0.00 0.00 0.00 41.03 -2.66 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 40.19 -2.50 204 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 39.23 -2.46 205 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 38.04 -2.65 124 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 37.12 -2.57 168 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 36.06 -2.63 137 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 35.04 -2.65 98 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 34.04 -2.65 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 33.17 -2.52 155 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 32.17 -2.53 149 0 7 0
29JUN26 43.00 C 0.00 0.00 0.00 31.22 -2.48 151 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 30.04 -2.66 0 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 29.20 -2.50 137 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 28.13 -2.57 119 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 27.14 -2.56 116 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 26.05 -2.65 72 0 240 0
29JUN26 49.00 C 0.00 0.00 0.00 25.05 -2.66 64 0 169 0
29JUN26 50.00 C 0.00 0.00 0.00 24.05 -2.66 0 0 59 0
29JUN26 52.50 C 0.00 0.00 0.00 21.57 -2.65 72 0 76 0
29JUN26 55.00 C 0.00 0.00 0.00 19.09 -2.66 69 0 635 0
29JUN26 57.50 C 0.00 0.00 0.00 16.66 -2.65 71 0 142 0
29JUN26 60.00 C 0.00 0.00 0.00 14.16 -3.27 60 0 1,054 0
29JUN26 62.50 C 0.00 0.00 0.00 12.00 -2.51 70 0 495 0
29JUN26 65.00 C 11.50 11.50 10.85 9.58 -2.83 61 4 311 0
29JUN26 67.50 C 9.69 9.69 9.69 7.69 -2.36 65 1 340 -1
29JUN26 70.00 C 5.75 5.75 5.75 6.02 -2.28 67 1 683 0
29JUN26 72.50 C 6.28 6.28 4.50 4.60 -2.03 68 9 567 +3
29JUN26 75.00 C 5.20 5.20 3.30 3.42 -1.82 68 11 1,774 +1
29JUN26 77.50 C 3.61 3.61 2.59 2.62 -1.48 72 6 812 0
29JUN26 80.00 C 3.20 3.20 1.91 1.86 -1.39 72 145 1,423 -15
29JUN26 82.50 C 2.70 2.70 1.55 1.28 -1.16 71 140 557 -11
29JUN26 85.00 C 1.62 1.62 1.33 0.86 -0.93 71 9 656 +1
29JUN26 87.50 C 1.55 1.55 1.00 0.57 -0.72 71 35 723 +32
29JUN26 90.00 C 1.50 1.50 0.80 0.36 -0.55 71 25 1,839 -7
29JUN26 92.50 C 1.03 1.04 0.61 0.23 -0.40 71 37 1,052 -1
29JUN26 95.00 C 0.78 0.81 0.55 0.14 -0.30 71 8 1,030 0
29JUN26 97.50 C 0.85 0.85 0.40 0.09 -0.21 71 2 814 0
29JUN26 100.00 C 0.58 0.61 0.31 0.05 -0.15 70 70 2,097 -65
29JUN26 102.50 C 0.55 0.55 0.30 0.03 -0.10 71 2 1,006 0
29JUN26 105.00 C 0.35 0.35 0.30 0.02 -0.07 72 2 122 -1
29JUN26 107.50 C 0.44 0.44 0.44 0.01 -0.05 71 1 314 +1
29JUN26 110.00 C 0.31 0.31 0.31 0.01 -0.03 75 4 459 0
29JUN26 112.50 C 0.28 0.28 0.23 0.01 -0.02 78 4 110 -2
29JUN26 115.00 C 0.00 0.00 0.00 0.01 -0.01 82 0 154 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 86 0 219 0
29JUN26 120.00 C 0.20 0.20 0.20 0.01 0.00 89 2 224 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 92 0 61 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 96 0 165 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 99 0 74 0
29JUN26 130.00 C 0.07 0.07 0.07 0.01 0.00 102 1 259 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 105 0 101 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 108 0 161 0
29JUN26 137.50 C 0.06 0.06 0.06 0.01 0.00 111 1 280 -1
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 114 0 1,154 0
30JUL26 35.00 C 0.00 0.00 0.00 39.23 -2.54 102 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 38.13 -2.56 72 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 37.13 -2.56 66 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 36.14 -3.10 69 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 35.14 -2.94 64 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 34.15 -2.66 66 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 33.17 -2.65 69 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 32.18 -2.65 68 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 31.22 -2.62 72 0 1 0
30JUL26 44.00 C 0.00 0.00 0.00 30.04 -2.82 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 29.23 -2.65 67 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 28.13 -2.78 0 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 27.29 -2.65 67 0 15 0
30JUL26 48.00 C 0.00 0.00 0.00 26.33 -2.65 67 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 25.38 -2.38 67 0 7 0
30JUL26 50.00 C 0.00 0.00 0.00 24.44 -2.27 67 0 9 0
30JUL26 52.50 C 0.00 0.00 0.00 21.78 -2.96 50 0 8 0
30JUL26 55.00 C 0.00 0.00 0.00 19.68 -2.42 61 0 4 0
30JUL26 57.50 C 0.00 0.00 0.00 17.23 -2.47 55 0 45 0
30JUL26 60.00 C 17.83 17.83 17.83 15.27 -2.50 59 4 131 0
30JUL26 62.50 C 0.00 0.00 0.00 13.44 -2.34 61 0 111 0
30JUL26 65.00 C 0.00 0.00 0.00 11.74 -2.25 63 0 158 0
30JUL26 67.50 C 0.00 0.00 0.00 10.18 -2.16 64 0 222 0
30JUL26 70.00 C 0.00 0.00 0.00 8.77 -2.05 64 1 129 +1
30JUL26 72.50 C 9.80 9.80 7.40 7.51 -1.92 65 12 298 +2
30JUL26 75.00 C 8.25 8.25 6.20 6.52 -1.73 66 9 420 +6
30JUL26 77.50 C 6.50 6.50 6.00 5.60 -1.61 67 9 422 +9
30JUL26 80.00 C 6.00 6.34 5.00 4.82 -1.45 69 18 955 +1
30JUL26 82.50 C 5.27 5.27 4.02 4.02 -1.47 68 33 233 +24
30JUL26 85.00 C 4.75 4.75 3.98 3.35 -1.32 68 6 252 0
30JUL26 87.50 C 4.24 4.33 3.20 2.77 -1.19 68 19 555 -16
30JUL26 90.00 C 3.80 3.87 2.85 2.28 -1.06 68 19 583 -5
30JUL26 92.50 C 0.00 0.00 0.00 1.87 -0.93 68 0 192 0
30JUL26 95.00 C 2.53 2.53 2.30 1.53 -0.82 68 3 221 +3
30JUL26 97.50 C 2.17 2.17 2.17 1.24 -0.72 68 1 345 0
30JUL26 100.00 C 1.85 1.87 1.80 1.01 -0.62 68 4 508 0
30JUL26 102.50 C 0.00 0.00 0.00 0.81 -0.54 68 0 122 0
30JUL26 105.00 C 1.60 1.60 1.47 0.66 -0.46 68 4 205 -3
30JUL26 107.50 C 0.00 0.00 0.00 0.53 -0.40 68 0 234 0
30JUL26 110.00 C 1.64 1.64 1.20 0.42 -0.34 67 6 470 -1
28AUG26 35.00 C 0.00 0.00 0.00 39.23 -2.54 67 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 38.13 -2.56 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 37.19 -2.50 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 36.28 -2.96 66 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 35.20 -2.88 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 34.22 -2.59 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 33.25 -2.57 51 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 32.18 -2.65 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 31.36 -2.63 60 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 30.46 -2.47 64 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 29.29 -2.71 47 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 28.62 -2.39 65 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 27.50 -2.59 58 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 26.80 -2.39 66 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 25.38 -2.86 46 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 24.58 -2.51 53 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 22.52 -2.43 59 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 20.39 -2.38 59 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 18.45 -2.30 60 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 16.70 -2.12 62 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 14.84 -2.20 61 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 13.36 -2.04 63 0 16 0
28AUG26 67.50 C 0.00 0.00 0.00 11.85 -2.02 63 0 138 0
28AUG26 70.00 C 12.20 12.20 12.20 10.53 -1.93 63 1 97 -1
28AUG26 72.50 C 9.20 9.20 9.20 9.32 -1.83 64 2 161 +2
28AUG26 75.00 C 9.65 9.65 9.05 8.38 -1.69 65 3 382 +3
28AUG26 77.50 C 0.00 0.00 0.00 7.54 -1.54 66 0 174 0
28AUG26 80.00 C 0.00 0.00 0.00 6.75 -1.47 67 0 183 0
28AUG26 82.50 C 5.80 6.00 5.80 5.91 -1.49 67 2 187 0
28AUG26 85.00 C 6.70 6.70 5.46 5.16 -1.38 67 2 1,475 +2
28AUG26 87.50 C 5.47 5.47 5.32 4.50 -1.26 67 3 216 +2
28AUG26 90.00 C 4.77 4.77 4.42 3.91 -1.16 67 4 155 +1
28AUG26 92.50 C 4.10 4.10 4.06 3.39 -1.07 67 2 73 0
28AUG26 95.00 C 4.90 4.90 4.90 2.94 -0.97 67 1 76 0
28AUG26 97.50 C 3.30 3.30 3.26 2.54 -0.88 67 2 49 0
28AUG26 100.00 C 2.95 2.95 2.95 2.19 -0.80 67 1 55 0
28AUG26 102.50 C 0.00 0.00 0.00 1.89 -0.72 67 0 69 0
28AUG26 105.00 C 0.00 0.00 0.00 1.63 -0.65 67 0 245 0
28AUG26 107.50 C 0.00 0.00 0.00 1.40 -0.59 66 0 31 0
28AUG26 110.00 C 0.00 0.00 0.00 1.20 -0.53 66 0 62 0
29SEP26 35.00 C 0.00 0.00 0.00 39.29 -2.55 48 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 38.33 -2.49 55 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 37.36 -2.49 57 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 36.39 -2.85 57 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 35.20 -2.88 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 34.42 -2.51 54 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 33.54 -2.51 59 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 32.44 -2.57 51 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 31.76 -2.32 63 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 30.76 -2.37 60 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 29.80 -2.34 59 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 28.91 -2.32 59 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 28.00 -2.44 59 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 27.07 -2.35 58 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 26.27 -2.40 60 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.33 -2.44 58 0 9 0
29SEP26 52.50 C 0.00 0.00 0.00 23.31 -2.32 60 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 21.34 -2.26 60 0 531 0
29SEP26 57.50 C 0.00 0.00 0.00 19.51 -2.15 60 0 27 0
29SEP26 60.00 C 20.00 20.00 20.00 17.73 -2.06 60 1 110 0
29SEP26 62.50 C 0.00 0.00 0.00 16.66 -1.49 65 0 119 0
29SEP26 65.00 C 0.00 0.00 0.00 14.56 -2.03 61 0 634 0
29SEP26 67.50 C 0.00 0.00 0.00 13.16 -1.98 61 0 1,451 0
29SEP26 70.00 C 0.00 0.00 0.00 11.91 -1.92 61 0 1,848 0
29SEP26 72.50 C 0.00 0.00 0.00 10.78 -1.86 62 0 1,520 0
29SEP26 75.00 C 11.31 11.31 9.80 9.86 -1.67 63 16 342 +16
29SEP26 77.50 C 10.34 10.34 10.34 8.94 -1.59 64 15 312 +15
29SEP26 80.00 C 8.40 8.40 8.24 8.24 -1.40 65 17 2,363 0
29SEP26 82.50 C 7.51 7.51 7.51 7.40 -1.44 65 15 306 +15
29SEP26 85.00 C 6.60 6.60 6.60 6.62 -1.44 65 1 116 0
29SEP26 87.50 C 7.61 7.61 7.61 5.92 -1.34 65 15 54 +2
29SEP26 90.00 C 5.50 5.88 5.50 5.28 -1.25 65 26 132 +18
29SEP26 92.50 C 0.00 0.00 0.00 4.71 -1.16 65 0 148 0
29SEP26 95.00 C 0.00 0.00 0.00 4.19 -1.08 65 0 126 0
29SEP26 97.50 C 0.00 0.00 0.00 3.73 -1.00 65 0 351 0
29SEP26 100.00 C 0.00 0.00 0.00 3.31 -0.93 64 0 655 0
29SEP26 102.50 C 0.00 0.00 0.00 2.94 -0.86 64 0 59 0
29SEP26 105.00 C 0.00 0.00 0.00 2.61 -0.79 64 0 100 0
29SEP26 107.50 C 0.00 0.00 0.00 2.32 -0.72 64 0 6 0
29SEP26 110.00 C 0.00 0.00 0.00 2.05 -0.67 64 0 149 0
29SEP26 112.50 C 0.00 0.00 0.00 1.82 -0.61 64 0 37 0
29SEP26 115.00 C 0.00 0.00 0.00 1.61 -0.57 64 0 28 0
29SEP26 117.50 C 0.00 0.00 0.00 1.43 -0.51 64 0 51 0
29SEP26 120.00 C 2.88 2.88 2.88 1.26 -0.48 64 1 154 0
29SEP26 122.50 C 0.00 0.00 0.00 1.12 -0.43 64 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.99 -0.39 64 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.88 -0.35 64 0 47 0
29SEP26 130.00 C 0.00 0.00 0.00 0.78 -0.32 64 0 194 0
30DEC26 35.00 C 0.00 0.00 0.00 39.68 -2.43 51 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 38.91 -2.27 57 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 37.89 -2.38 54 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 36.88 -2.65 52 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 36.17 -2.45 57 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 35.12 -2.36 54 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 34.18 -2.43 53 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 33.52 -2.41 57 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 32.46 -2.63 54 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 31.60 -2.62 54 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 30.97 -2.14 57 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 29.93 -2.56 54 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 29.34 -2.24 57 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 28.55 -2.10 57 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 27.77 -2.23 57 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 27.00 -2.21 57 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 25.15 -2.10 57 0 6 0
30DEC26 55.00 C 0.00 0.00 0.00 23.30 -2.26 57 0 7 0
30DEC26 57.50 C 0.00 0.00 0.00 21.67 -2.11 57 0 20 0
30DEC26 60.00 C 0.00 0.00 0.00 20.08 -2.09 57 0 54 0
30DEC26 62.50 C 20.64 20.64 20.64 18.61 -2.03 57 1 44 0
30DEC26 65.00 C 0.00 0.00 0.00 17.35 -1.92 58 0 596 0
30DEC26 67.50 C 0.00 0.00 0.00 16.03 -2.02 58 0 22 0
30DEC26 70.00 C 14.82 14.82 14.82 14.92 -1.92 58 1 670 -1
30DEC26 72.50 C 14.70 14.70 14.30 14.53 -0.98 62 2 2,257 +2
30DEC26 75.00 C 0.00 0.00 0.00 12.98 -2.08 60 0 143 0
30DEC26 77.50 C 0.00 0.00 0.00 12.11 -1.66 60 0 94 0
30DEC26 80.00 C 12.00 12.00 11.29 11.29 -1.61 61 4 108 0
30DEC26 82.50 C 0.00 0.00 0.00 10.65 -1.52 62 0 21 0
30DEC26 85.00 C 0.00 0.00 0.00 9.89 -1.48 62 0 113 0
30DEC26 87.50 C 0.00 0.00 0.00 9.13 -1.41 62 0 47 0
30DEC26 90.00 C 0.00 0.00 0.00 8.44 -1.34 61 0 49 0
30DEC26 92.50 C 8.99 8.99 8.00 7.79 -1.27 61 8 52 0
30DEC26 95.00 C 0.00 0.00 0.00 7.19 -1.21 61 0 75 0
30DEC26 97.50 C 0.00 0.00 0.00 6.64 -1.14 61 0 25 0
30DEC26 100.00 C 0.00 0.00 0.00 6.12 -1.09 61 0 142 0
30DEC26 102.50 C 0.00 0.00 0.00 5.65 -1.03 61 0 40 0
30DEC26 105.00 C 0.00 0.00 0.00 5.21 -0.98 61 0 18 0
30DEC26 107.50 C 0.00 0.00 0.00 4.81 -0.92 61 0 19 0
30DEC26 110.00 C 0.00 0.00 0.00 4.44 -0.87 61 0 44 0
30DEC26 112.50 C 0.00 0.00 0.00 4.10 -0.82 61 0 31 0
30DEC26 115.00 C 0.00 0.00 0.00 3.78 -0.77 61 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 3.49 -0.73 61 0 17 0
30DEC26 120.00 C 0.00 0.00 0.00 3.22 -0.69 61 0 187 0
30DEC26 122.50 C 0.00 0.00 0.00 2.97 -0.65 61 0 38 0
30DEC26 125.00 C 0.00 0.00 0.00 2.74 -0.61 61 0 73 0
30DEC26 127.50 C 0.00 0.00 0.00 2.53 -0.58 61 0 0 0
30DEC26 130.00 C 4.05 4.05 4.05 2.34 -0.54 61 1 148 +1
30MAR27 35.00 C 0.00 0.00 0.00 40.53 -2.47 58 0 8 0
30MAR27 36.00 C 0.00 0.00 0.00 39.49 -2.65 55 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 38.62 -2.51 55 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 37.75 -2.37 55 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 36.76 -2.74 53 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 35.92 -2.35 53 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 35.10 -2.41 53 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 34.41 -2.21 55 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 33.56 -2.22 54 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 32.67 -2.56 53 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 32.09 -2.19 55 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 31.31 -2.17 55 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 30.61 -2.11 56 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 29.81 -2.12 55 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 28.93 -2.29 54 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 28.42 -2.04 56 0 308 0
30MAR27 52.50 C 0.00 0.00 0.00 26.72 -1.89 56 0 305 0
30MAR27 55.00 C 0.00 0.00 0.00 25.11 -1.92 56 0 680 0
30MAR27 57.50 C 0.00 0.00 0.00 23.54 -1.92 56 0 605 0
30MAR27 60.00 C 0.00 0.00 0.00 22.12 -1.89 56 0 11 0
30MAR27 62.50 C 0.00 0.00 0.00 20.91 -1.85 57 0 69 0
30MAR27 65.00 C 0.00 0.00 0.00 19.54 -1.92 57 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 18.30 -1.86 56 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 17.48 -1.61 58 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 16.23 -1.73 57 0 504 0
30MAR27 75.00 C 0.00 0.00 0.00 15.66 -1.28 59 0 1,123 0
30MAR27 77.50 C 0.00 0.00 0.00 14.51 -1.71 58 0 608 0
30MAR27 80.00 C 15.25 15.25 15.25 13.72 -1.62 59 1 35 -1
30MAR27 82.50 C 0.00 0.00 0.00 13.00 -1.56 59 0 19 0
30MAR27 85.00 C 13.84 13.84 13.84 12.39 -1.44 60 1 226 -1
30MAR27 87.50 C 0.00 0.00 0.00 11.72 -1.39 60 0 35 0
30MAR27 90.00 C 0.00 0.00 0.00 11.01 -1.32 60 0 69 0
30MAR27 92.50 C 0.00 0.00 0.00 10.34 -1.26 60 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 9.71 -1.20 60 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 9.11 -1.16 60 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 8.56 -1.10 60 0 48 0
30MAR27 102.50 C 0.00 0.00 0.00 8.03 -1.06 60 0 18 0
30MAR27 105.00 C 0.00 0.00 0.00 7.54 -1.01 60 0 57 0
30MAR27 107.50 C 0.00 0.00 0.00 7.09 -0.96 60 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 6.66 -0.92 60 0 14 0
29JUN27 50.00 C 0.00 0.00 0.00 29.73 -2.03 55 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 28.17 -2.19 55 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 26.77 -2.05 55 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 25.06 -2.28 54 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 23.98 -1.81 56 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 22.53 -1.96 55 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 21.53 -1.80 56 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 20.42 -1.78 56 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 19.40 -1.70 57 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 18.15 -1.88 56 0 1 0
29JUN27 75.00 C 0.00 0.00 0.00 17.58 -1.90 57 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 17.06 -1.35 59 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 15.95 -1.67 58 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 15.30 -1.52 59 0 2 0
29JUN27 85.00 C 0.00 0.00 0.00 14.48 -1.43 58 0 15 0
29JUN27 87.50 C 0.00 0.00 0.00 13.71 -1.71 58 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 12.99 -1.61 58 0 19 0
29JUN27 92.50 C 0.00 0.00 0.00 12.30 -1.69 58 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 11.66 -1.64 58 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 11.04 -1.60 58 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 10.47 -1.54 58 0 211 0
29JUN27 102.50 C 0.00 0.00 0.00 9.92 -1.50 58 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 9.41 -1.44 58 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 8.92 -1.40 58 0 2 0
29JUN27 110.00 C 0.00 0.00 0.00 8.46 -1.36 58 0 220 0
TOTAL CALL 1,792 58,082 +408
18JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 198 0 3 0
18JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 175 0 8 0
18JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
18JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 132 0 24 0
18JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 112 0 13 0
18JUN26 62.50 P 0.03 0.03 0.03 0.01 -0.01 92 5 137 +5
18JUN26 65.00 P 0.06 0.08 0.06 0.05 -0.01 91 31 167 +3
18JUN26 67.50 P 0.10 0.26 0.10 0.17 -0.01 89 28 107 -9
18JUN26 70.00 P 0.27 0.70 0.22 0.51 +0.07 87 235 254 +20
18JUN26 72.50 P 0.57 1.61 0.57 1.23 +0.28 87 174 110 +10
18JUN26 75.00 P 1.59 3.13 1.48 2.57 +0.80 92 382 257 -95
18JUN26 77.50 P 2.66 4.95 2.66 4.34 +1.29 96 21 59 0
18JUN26 80.00 P 0.00 0.00 0.00 6.47 +1.67 104 0 25 0
18JUN26 82.50 P 0.00 0.00 0.00 8.86 +2.10 120 0 3 0
18JUN26 85.00 P 0.00 0.00 0.00 11.35 +2.38 141 0 9 0
18JUN26 87.50 P 14.13 14.13 14.13 13.78 +2.43 154 1 1 -1
18JUN26 90.00 P 0.00 0.00 0.00 16.25 +2.52 169 0 0 0
18JUN26 92.50 P 0.00 0.00 0.00 18.73 +2.59 184 0 0 0
18JUN26 95.00 P 0.00 0.00 0.00 21.22 +2.64 199 0 0 0
18JUN26 97.50 P 0.00 0.00 0.00 23.72 +2.68 215 0 0 0
18JUN26 100.00 P 0.00 0.00 0.00 26.22 - 231 0 0 -
26JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 88 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 0.03 0.00 78 0 0 0
26JUN26 57.50 P 0.07 0.07 0.07 0.07 0.00 76 1 1 +1
26JUN26 60.00 P 0.15 0.15 0.12 0.16 +0.01 75 17 17 +17
26JUN26 62.50 P 0.21 0.27 0.21 0.35 +0.05 75 8 10 +8
26JUN26 65.00 P 0.40 0.62 0.40 0.67 +0.12 75 43 46 +43
26JUN26 67.50 P 0.77 1.12 0.64 1.18 +0.22 75 123 110 +104
26JUN26 70.00 P 1.75 2.01 1.75 1.91 +0.37 75 66 90 +65
26JUN26 72.50 P 2.00 3.19 1.98 2.89 +0.58 74 38 23 +15
26JUN26 75.00 P 3.24 3.64 3.24 4.35 +0.98 78 8 139 +8
26JUN26 77.50 P 4.89 6.25 4.89 5.97 +1.25 80 3 5 +1
26JUN26 80.00 P 0.00 0.00 0.00 7.79 +1.38 81 0 0 0
26JUN26 82.50 P 0.00 0.00 0.00 9.82 +1.65 84 0 0 0
26JUN26 85.00 P 0.00 0.00 0.00 12.01 +1.90 87 0 0 0
26JUN26 87.50 P 0.00 0.00 0.00 14.32 +2.10 92 0 0 0
26JUN26 90.00 P 0.00 0.00 0.00 16.72 +2.27 99 0 0 0
26JUN26 92.50 P 0.00 0.00 0.00 19.18 +2.40 107 0 0 0
26JUN26 95.00 P 0.00 0.00 0.00 21.50 +2.32 108 0 0 0
26JUN26 97.50 P 0.00 0.00 0.00 24.02 - 117 0 0 -
26JUN26 100.00 P 0.00 0.00 0.00 26.55 - 126 0 0 -
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 170 0 41 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 164 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 0.00 147 0 84 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 142 0 63 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 137 0 72 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 132 0 144 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 127 0 161 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 122 0 42 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 118 0 146 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 113 0 95 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 109 0 136 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 105 0 38 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 101 0 99 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 97 0 82 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 93 0 85 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 89 0 171 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 85 0 161 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 81 0 352 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1,224 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 -0.01 69 0 664 0
29JUN26 55.00 P 0.04 0.04 0.04 0.04 0.00 71 100 2,308 -68
29JUN26 57.50 P 0.00 0.00 0.00 0.10 +0.01 71 0 786 0
29JUN26 60.00 P 0.14 0.22 0.14 0.21 +0.01 70 8 1,020 0
29JUN26 62.50 P 0.26 0.44 0.25 0.43 +0.06 70 82 778 0
29JUN26 65.00 P 0.40 0.76 0.40 0.78 +0.11 70 64 748 +1
29JUN26 67.50 P 0.80 1.40 0.78 1.33 +0.22 69 27 1,523 +7
29JUN26 70.00 P 1.30 2.20 1.30 2.07 +0.36 69 113 1,988 +68
29JUN26 72.50 P 2.42 3.21 2.42 3.09 +0.56 69 14 1,192 +5
29JUN26 75.00 P 3.10 5.06 3.10 4.60 +1.00 73 16 2,477 0
29JUN26 77.50 P 5.00 6.11 5.00 6.17 +1.13 74 7 439 -1
29JUN26 80.00 P 0.00 0.00 0.00 7.96 +1.33 75 3 2,183 -2
29JUN26 82.50 P 9.07 9.57 9.07 9.96 +1.57 77 45 276 -35
29JUN26 85.00 P 0.00 0.00 0.00 12.12 +1.81 80 0 754 0
29JUN26 87.50 P 0.00 0.00 0.00 14.40 +2.01 84 0 180 0
29JUN26 90.00 P 0.00 0.00 0.00 16.78 +2.19 89 0 193 0
29JUN26 92.50 P 0.00 0.00 0.00 19.23 +2.34 96 0 144 0
29JUN26 95.00 P 0.00 0.00 0.00 21.50 +2.24 95 0 36 0
29JUN26 97.50 P 0.00 0.00 0.00 24.02 +2.32 103 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 26.55 +2.45 111 0 4 0
29JUN26 102.50 P 0.00 0.00 0.00 28.70 +2.34 98 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 31.16 +2.25 101 0 4 0
29JUN26 107.50 P 0.00 0.00 0.00 33.74 +2.44 112 0 3 0
29JUN26 110.00 P 0.00 0.00 0.00 36.00 +2.25 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 38.50 +2.38 0 0 9 0
29JUN26 115.00 P 0.00 0.00 0.00 41.00 +2.42 0 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 43.50 +2.42 0 0 1 0
29JUN26 120.00 P 0.00 0.00 0.00 46.00 +2.24 0 0 16 0
29JUN26 122.50 P 0.00 0.00 0.00 48.61 +2.59 130 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 51.00 +2.54 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 53.62 +2.67 139 0 22 0
29JUN26 130.00 P 0.00 0.00 0.00 56.09 +2.43 139 0 24 0
29JUN26 132.50 P 0.00 0.00 0.00 58.72 +2.80 158 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 61.00 +2.23 0 0 21 0
29JUN26 137.50 P 0.00 0.00 0.00 63.90 +2.91 182 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 66.15 +2.44 163 0 25 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 66 0 4 0
30JUL26 40.00 P 0.00 0.00 0.00 0.02 0.00 69 0 5 0
30JUL26 41.00 P 0.00 0.00 0.00 0.03 0.00 69 0 5 0
30JUL26 42.00 P 0.00 0.00 0.00 0.04 0.00 69 0 39 0
30JUL26 43.00 P 0.00 0.00 0.00 0.05 0.00 68 0 18 0
30JUL26 44.00 P 0.00 0.00 0.00 0.06 0.00 68 0 93 0
30JUL26 45.00 P 0.00 0.00 0.00 0.08 0.00 67 0 53 0
30JUL26 46.00 P 0.00 0.00 0.00 0.11 +0.01 68 0 33 0
30JUL26 47.00 P 0.00 0.00 0.00 0.14 +0.01 68 0 240 0
30JUL26 48.00 P 0.00 0.00 0.00 0.16 0.00 66 0 195 0
30JUL26 49.00 P 0.00 0.00 0.00 0.21 +0.02 67 0 153 0
30JUL26 50.00 P 0.00 0.00 0.00 0.26 +0.02 67 0 206 0
30JUL26 52.50 P 0.36 0.36 0.36 0.44 +0.04 67 9 1,455 +6
30JUL26 55.00 P 0.00 0.00 0.00 0.69 +0.07 67 0 201 0
30JUL26 57.50 P 0.90 0.90 0.90 1.04 +0.11 66 1 184 0
30JUL26 60.00 P 1.34 1.34 1.24 1.50 +0.18 66 5 339 0
30JUL26 62.50 P 1.83 1.83 1.83 2.09 +0.25 66 1 394 +1
30JUL26 65.00 P 2.10 2.53 2.10 2.81 +0.32 66 9 346 +1
30JUL26 67.50 P 2.86 3.45 2.86 3.65 +0.39 66 7 438 -5
30JUL26 70.00 P 3.70 4.62 3.70 4.68 +0.54 66 4 393 +1
30JUL26 72.50 P 6.06 6.06 6.06 5.93 +0.76 66 1 211 0
30JUL26 75.00 P 6.40 6.86 6.40 7.42 +1.03 68 45 454 +13
30JUL26 77.50 P 8.42 8.42 8.42 9.07 +1.13 70 9 434 -9
30JUL26 80.00 P 9.26 9.26 9.26 10.76 +1.16 70 4 161 +3
30JUL26 82.50 P 11.19 12.88 11.11 12.54 +1.27 71 61 136 -16
30JUL26 85.00 P 0.00 0.00 0.00 14.41 +1.41 71 0 179 0
30JUL26 87.50 P 0.00 0.00 0.00 16.43 +1.56 73 0 104 0
30JUL26 90.00 P 0.00 0.00 0.00 18.50 +1.68 74 0 123 0
30JUL26 92.50 P 0.00 0.00 0.00 20.68 +1.82 75 0 55 0
30JUL26 95.00 P 0.00 0.00 0.00 22.91 +1.92 77 0 382 0
30JUL26 97.50 P 0.00 0.00 0.00 25.20 +2.04 79 0 15 0
30JUL26 100.00 P 0.00 0.00 0.00 27.55 +2.13 81 0 497 0
30JUL26 102.50 P 0.00 0.00 0.00 29.93 +2.22 83 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 32.37 +2.30 86 0 2 0
30JUL26 107.50 P 0.00 0.00 0.00 34.81 +2.36 89 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 37.25 +2.38 92 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.03 +0.01 67 0 10 0
28AUG26 36.00 P 0.00 0.00 0.00 0.04 +0.01 67 0 21 0
28AUG26 37.00 P 0.00 0.00 0.00 0.05 +0.01 66 0 11 0
28AUG26 38.00 P 0.00 0.00 0.00 0.07 +0.01 67 0 4 0
28AUG26 39.00 P 0.00 0.00 0.00 0.09 +0.01 67 0 7 0
28AUG26 40.00 P 0.00 0.00 0.00 0.11 +0.01 66 0 10 0
28AUG26 41.00 P 0.00 0.00 0.00 0.14 +0.02 66 0 2 0
28AUG26 42.00 P 0.00 0.00 0.00 0.17 +0.02 66 0 51 0
28AUG26 43.00 P 0.21 0.21 0.21 0.21 +0.02 66 15 91 0
28AUG26 44.00 P 0.00 0.00 0.00 0.25 +0.03 66 0 25 0
28AUG26 45.00 P 0.00 0.00 0.00 0.31 +0.04 66 0 9 0
28AUG26 46.00 P 0.00 0.00 0.00 0.36 +0.03 65 0 37 0
28AUG26 47.00 P 0.00 0.00 0.00 0.44 +0.06 65 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 0.53 +0.06 66 0 26 0
28AUG26 49.00 P 0.00 0.00 0.00 0.61 +0.06 65 0 2 0
28AUG26 50.00 P 0.60 0.61 0.60 0.73 +0.10 65 16 152 +16
28AUG26 52.50 P 0.76 0.76 0.76 1.05 +0.12 65 15 115 +15
28AUG26 55.00 P 0.00 0.00 0.00 1.46 +0.16 65 0 84 0
28AUG26 57.50 P 0.00 0.00 0.00 1.99 +0.23 65 0 117 0
28AUG26 60.00 P 0.00 0.00 0.00 2.62 +0.32 65 0 2,177 0
28AUG26 62.50 P 0.00 0.00 0.00 3.35 +0.36 65 0 97 0
28AUG26 65.00 P 0.00 0.00 0.00 4.21 +0.45 65 0 185 0
28AUG26 67.50 P 4.50 4.50 4.50 5.21 +0.58 65 3 119 0
28AUG26 70.00 P 5.48 5.48 5.48 6.37 +0.71 65 1 200 -1
28AUG26 72.50 P 0.00 0.00 0.00 7.70 +0.95 66 0 256 0
28AUG26 75.00 P 0.00 0.00 0.00 9.21 +1.09 67 0 205 0
28AUG26 77.50 P 0.00 0.00 0.00 10.82 +1.19 68 0 169 0
28AUG26 80.00 P 0.00 0.00 0.00 12.53 +1.23 69 0 45 0
28AUG26 82.50 P 0.00 0.00 0.00 14.25 +1.27 69 0 55 0
28AUG26 85.00 P 0.00 0.00 0.00 16.08 +1.37 70 0 216 0
28AUG26 87.50 P 0.00 0.00 0.00 17.97 +1.48 70 0 99 0
28AUG26 90.00 P 0.00 0.00 0.00 19.97 +1.58 71 0 15 0
28AUG26 92.50 P 0.00 0.00 0.00 22.02 +1.70 72 0 60 0
28AUG26 95.00 P 0.00 0.00 0.00 24.14 +1.77 73 0 82 0
28AUG26 97.50 P 0.00 0.00 0.00 26.33 +1.90 74 0 7 0
28AUG26 100.00 P 0.00 0.00 0.00 28.54 +1.94 74 0 15 0
28AUG26 102.50 P 0.00 0.00 0.00 30.83 +2.04 76 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 33.13 +2.10 77 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 35.45 +2.13 78 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 37.88 +2.25 81 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.09 +0.01 64 0 55 0
29SEP26 36.00 P 0.00 0.00 0.00 0.11 +0.01 64 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.14 +0.01 64 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.18 +0.03 64 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.22 +0.03 64 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.26 +0.03 64 0 96 0
29SEP26 41.00 P 0.00 0.00 0.00 0.31 +0.04 64 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 0.36 +0.04 63 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 0.43 +0.05 63 0 52 0
29SEP26 44.00 P 0.00 0.00 0.00 0.51 +0.06 63 0 101 0
29SEP26 45.00 P 0.00 0.00 0.00 0.60 +0.06 63 0 145 0
29SEP26 46.00 P 0.00 0.00 0.00 0.70 +0.08 63 0 118 0
29SEP26 47.00 P 0.00 0.00 0.00 0.82 +0.11 63 0 63 0
29SEP26 48.00 P 0.00 0.00 0.00 0.94 +0.10 63 0 39 0
29SEP26 49.00 P 0.00 0.00 0.00 1.06 +0.10 63 0 120 0
29SEP26 50.00 P 0.00 0.00 0.00 1.23 +0.15 63 0 2,730 0
29SEP26 52.50 P 1.28 1.28 1.28 1.64 +0.16 63 1 1,028 -1
29SEP26 55.00 P 2.10 2.10 2.10 2.19 +0.23 63 1 887 0
29SEP26 57.50 P 0.00 0.00 0.00 2.82 +0.31 63 0 477 0
29SEP26 60.00 P 3.20 3.45 3.20 3.52 +0.33 63 3 854 +1
29SEP26 62.50 P 0.00 0.00 0.00 4.39 +0.46 63 0 784 0
29SEP26 65.00 P 0.00 0.00 0.00 5.30 +0.49 63 0 1,144 0
29SEP26 67.50 P 0.00 0.00 0.00 6.37 +0.61 62 0 393 0
29SEP26 70.00 P 0.00 0.00 0.00 7.63 +0.80 63 0 321 0
29SEP26 72.50 P 8.16 8.16 8.16 9.00 +1.01 64 15 244 0
29SEP26 75.00 P 0.00 0.00 0.00 10.50 +1.12 64 0 375 0
29SEP26 77.50 P 0.00 0.00 0.00 12.10 +1.12 65 0 214 0
29SEP26 80.00 P 0.00 0.00 0.00 13.85 +1.27 66 0 306 0
29SEP26 82.50 P 14.22 14.28 14.22 15.58 +1.34 67 30 166 -30
29SEP26 85.00 P 0.00 0.00 0.00 17.32 +1.28 67 0 100 0
29SEP26 87.50 P 0.00 0.00 0.00 19.22 +1.43 67 0 71 0
29SEP26 90.00 P 0.00 0.00 0.00 21.14 +1.49 68 0 30 0
29SEP26 92.50 P 0.00 0.00 0.00 23.14 +1.58 69 0 31 0
29SEP26 95.00 P 0.00 0.00 0.00 25.21 +1.71 69 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 27.28 +1.72 69 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 29.47 +1.84 71 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 31.67 +1.91 71 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 33.91 +1.96 72 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 36.21 +2.05 73 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 38.52 +2.11 75 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 40.85 +2.13 76 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 43.19 +2.16 76 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 45.60 +2.23 78 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 47.93 +2.17 79 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 50.02 +1.99 77 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 52.28 +1.96 76 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 54.64 +1.96 76 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 57.07 +2.06 77 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.41 +0.05 61 0 5 0
30DEC26 36.00 P 0.00 0.00 0.00 0.48 +0.05 61 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.54 +0.05 60 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.62 +0.05 60 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.71 +0.07 60 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.82 +0.09 60 0 50 0
30DEC26 41.00 P 0.00 0.00 0.00 0.95 +0.12 60 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 1.08 +0.12 60 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 1.21 +0.12 60 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 1.37 +0.16 60 0 9 0
30DEC26 45.00 P 0.00 0.00 0.00 1.54 +0.18 60 0 46 0
30DEC26 46.00 P 0.00 0.00 0.00 1.71 +0.17 60 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 1.89 +0.18 60 0 9 0
30DEC26 48.00 P 0.00 0.00 0.00 2.10 +0.21 60 0 105 0
30DEC26 49.00 P 0.00 0.00 0.00 2.33 +0.26 60 0 13 0
30DEC26 50.00 P 0.00 0.00 0.00 2.56 +0.26 60 0 406 0
30DEC26 52.50 P 0.00 0.00 0.00 3.18 +0.31 60 0 214 0
30DEC26 55.00 P 0.00 0.00 0.00 3.91 +0.36 59 0 192 0
30DEC26 57.50 P 4.42 4.42 4.42 4.71 +0.42 59 2 145 +2
30DEC26 60.00 P 0.00 0.00 0.00 5.62 +0.49 59 0 347 0
30DEC26 62.50 P 0.00 0.00 0.00 6.58 +0.54 59 0 72 0
30DEC26 65.00 P 0.00 0.00 0.00 7.68 +0.65 59 0 1,150 0
30DEC26 67.50 P 0.00 0.00 0.00 8.82 +0.69 59 0 115 0
30DEC26 70.00 P 0.00 0.00 0.00 10.16 +0.83 59 0 748 0
30DEC26 72.50 P 10.69 10.69 10.69 11.64 +0.95 60 1 866 +1
30DEC26 75.00 P 0.00 0.00 0.00 13.15 +1.09 60 0 179 0
30DEC26 77.50 P 0.00 0.00 0.00 14.76 +1.17 61 0 124 0
30DEC26 80.00 P 0.00 0.00 0.00 16.47 +1.23 62 0 78 0
30DEC26 82.50 P 18.18 18.18 18.18 18.21 +1.27 62 10 147 +10
30DEC26 85.00 P 0.00 0.00 0.00 20.01 +1.34 63 0 117 0
30DEC26 87.50 P 0.00 0.00 0.00 21.88 +1.41 63 0 86 0
30DEC26 90.00 P 0.00 0.00 0.00 23.75 +1.43 64 0 52 0
30DEC26 92.50 P 0.00 0.00 0.00 25.69 +1.53 64 0 4 0
30DEC26 95.00 P 0.00 0.00 0.00 27.63 +1.54 64 0 3 0
30DEC26 97.50 P 0.00 0.00 0.00 29.62 +1.59 65 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 31.71 +1.73 65 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 33.80 +1.75 65 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 35.90 +1.76 66 0 1 0
30DEC26 107.50 P 0.00 0.00 0.00 38.09 +1.85 66 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 40.31 +1.96 67 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 42.51 +1.94 67 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 44.77 +1.98 68 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 47.07 +2.05 69 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 49.40 +2.14 70 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 51.67 +2.10 70 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 53.98 +2.08 71 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 56.30 +2.11 71 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 58.61 +2.13 71 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.80 +0.09 59 0 32 0
30MAR27 36.00 P 0.00 0.00 0.00 0.91 +0.11 58 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 1.05 +0.14 58 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 1.18 +0.14 58 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.32 +0.15 58 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.48 +0.17 58 0 30 0
30MAR27 41.00 P 0.00 0.00 0.00 1.66 +0.21 58 0 53 0
30MAR27 42.00 P 0.00 0.00 0.00 1.84 +0.21 58 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 2.03 +0.22 58 0 31 0
30MAR27 44.00 P 0.00 0.00 0.00 2.23 +0.23 58 0 14 0
30MAR27 45.00 P 0.00 0.00 0.00 2.46 +0.28 58 0 26 0
30MAR27 46.00 P 0.00 0.00 0.00 2.70 +0.30 58 0 2 0
30MAR27 47.00 P 0.00 0.00 0.00 2.94 +0.30 58 0 4 0
30MAR27 48.00 P 2.70 2.70 2.70 3.18 +0.30 58 4 13 +4
30MAR27 49.00 P 0.00 0.00 0.00 3.45 +0.34 58 0 5 0
30MAR27 50.00 P 3.19 3.20 3.19 3.75 +0.40 58 22 458 +1
30MAR27 52.50 P 0.00 0.00 0.00 4.50 +0.41 58 0 442 0
30MAR27 55.00 P 0.00 0.00 0.00 5.34 +0.49 58 0 657 0
30MAR27 57.50 P 0.00 0.00 0.00 6.27 +0.55 58 0 626 0
30MAR27 60.00 P 0.00 0.00 0.00 7.22 +0.57 58 0 652 0
30MAR27 62.50 P 7.52 7.52 7.52 8.34 +0.72 58 15 19 +15
30MAR27 65.00 P 0.00 0.00 0.00 9.46 +0.72 58 0 58 0
30MAR27 67.50 P 0.00 0.00 0.00 10.66 +0.79 57 0 55 0
30MAR27 70.00 P 11.27 11.27 11.27 11.98 +0.90 57 15 82 +15
30MAR27 72.50 P 13.29 13.29 13.29 13.40 +0.92 58 15 563 +15
30MAR27 75.00 P 0.00 0.00 0.00 15.02 +1.06 58 0 1,282 0
30MAR27 77.50 P 0.00 0.00 0.00 16.56 +1.04 58 0 621 0
30MAR27 80.00 P 0.00 0.00 0.00 18.24 +1.09 59 0 65 0
30MAR27 82.50 P 0.00 0.00 0.00 19.93 +1.09 59 0 16 0
30MAR27 85.00 P 0.00 0.00 0.00 21.76 +1.17 60 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 23.60 +1.22 60 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 25.79 +1.40 62 0 39 0
30MAR27 92.50 P 0.00 0.00 0.00 27.46 +1.74 61 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 29.44 +1.43 62 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 31.54 +1.58 62 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 33.46 +1.54 62 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 35.58 +1.70 63 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 37.69 +1.83 64 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 39.76 +1.80 64 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 41.87 +1.80 64 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 4.66 +0.20 56 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 5.47 +0.24 56 0 6 0
29JUN27 55.00 P 0.00 0.00 0.00 6.42 +0.30 56 0 6 0
29JUN27 57.50 P 0.00 0.00 0.00 7.37 +0.30 56 0 73 0
29JUN27 60.00 P 0.00 0.00 0.00 8.44 +0.41 56 0 22 0
29JUN27 62.50 P 0.00 0.00 0.00 9.58 +0.43 56 0 23 0
29JUN27 65.00 P 0.00 0.00 0.00 10.72 +0.43 56 0 27 0
29JUN27 67.50 P 0.00 0.00 0.00 12.02 +0.58 56 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 13.34 +0.60 56 0 16 0
29JUN27 72.50 P 0.00 0.00 0.00 14.86 +0.78 56 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 16.43 +0.86 57 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 18.11 +0.97 57 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 19.80 +1.02 57 0 23 0
29JUN27 82.50 P 0.00 0.00 0.00 21.54 +1.06 58 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 23.33 +1.11 58 0 15 0
29JUN27 87.50 P 0.00 0.00 0.00 25.22 +1.21 59 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 27.10 +1.22 59 0 8 0
29JUN27 92.50 P 0.00 0.00 0.00 29.00 +1.68 60 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 31.00 +1.79 60 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 32.93 +1.69 60 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 34.94 +1.26 61 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 36.91 +1.31 61 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 38.92 +1.29 61 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 41.03 +1.40 61 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 43.15 +1.50 62 0 0 0
TOTAL PUT 2,003 57,930 +228
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$ 74.60
29JUN26 42.00 C 0.00 0.00 0.00 32.62 -2.05 0 0 1 0
29JUN26 43.00 C 0.00 0.00 0.00 31.73 -1.86 137 0 1 0
29JUN26 44.00 C 0.00 0.00 0.00 30.63 -2.05 0 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 29.74 -1.85 128 0 1 0
29JUN26 46.00 C 0.00 0.00 0.00 28.75 -1.94 125 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 27.65 -1.95 79 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 26.65 -1.96 73 0 11 0
29JUN26 49.00 C 0.00 0.00 0.00 25.76 -1.94 112 0 2 0
29JUN26 50.00 C 0.00 0.00 0.00 24.76 -1.74 107 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 22.15 -1.73 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 19.66 -1.65 57 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 17.61 -1.62 99 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 14.87 -1.91 72 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 12.28 -2.07 54 0 25 0
29JUN26 65.00 C 0.00 0.00 0.00 9.95 -1.63 54 0 22 0
29JUN26 67.50 C 0.00 0.00 0.00 7.79 -1.57 54 0 27 0
29JUN26 70.00 C 0.00 0.00 0.00 5.90 -1.44 55 0 346 0
29JUN26 72.50 C 4.46 4.46 3.87 4.33 -1.13 56 32 116 0
29JUN26 75.00 C 3.56 3.56 2.60 2.91 -1.13 54 59 2,929 +32
29JUN26 77.50 C 2.77 2.77 1.74 1.92 -0.96 54 99 441 +54
29JUN26 80.00 C 2.00 2.20 1.16 1.21 -0.78 54 170 1,037 +17
29JUN26 82.50 C 1.34 1.45 0.80 0.72 -0.58 54 195 1,231 +79
29JUN26 85.00 C 1.13 1.13 0.53 0.41 -0.41 54 64 1,059 +15
29JUN26 87.50 C 0.43 0.43 0.34 0.22 -0.28 54 54 451 +17
29JUN26 90.00 C 0.38 0.38 0.36 0.12 -0.17 54 2 1,182 0
29JUN26 92.50 C 0.30 0.30 0.20 0.06 -0.10 54 6 319 -1
29JUN26 95.00 C 0.00 0.00 0.00 0.03 -0.06 54 0 312 0
29JUN26 97.50 C 0.00 0.00 0.00 0.02 -0.03 57 0 286 0
29JUN26 100.00 C 0.12 0.12 0.12 0.01 -0.02 57 4 899 -4
29JUN26 102.50 C 0.00 0.00 0.00 0.01 -0.01 61 0 329 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 65 0 377 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 69 0 99 0
29JUN26 110.00 C 0.05 0.05 0.05 0.01 0.00 73 5 285 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 77 0 239 0
30JUL26 42.00 C 0.00 0.00 0.00 32.64 -2.03 0 0 20 0
30JUL26 43.00 C 0.00 0.00 0.00 32.18 -1.41 99 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 31.08 -1.60 90 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 30.22 -1.37 93 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 28.90 -1.79 72 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 28.12 -1.50 82 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 27.13 -1.48 79 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 26.02 -1.68 70 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 25.27 -1.35 78 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 22.63 -1.55 65 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 20.26 -1.82 62 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 17.70 -1.98 52 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 15.44 -1.90 51 0 1 0
30JUL26 62.50 C 0.00 0.00 0.00 13.27 -1.55 50 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 11.29 -1.56 50 0 16 0
30JUL26 67.50 C 0.00 0.00 0.00 9.48 -1.50 50 0 372 0
30JUL26 70.00 C 0.00 0.00 0.00 7.98 -1.30 52 0 217 0
30JUL26 72.50 C 7.21 7.49 7.21 6.54 -1.02 52 8 400 -8
30JUL26 75.00 C 5.54 5.54 5.54 5.22 -1.17 51 11 413 +1
30JUL26 77.50 C 4.35 4.35 4.17 4.25 -1.06 52 14 391 0
30JUL26 80.00 C 4.27 4.27 3.50 3.34 -1.01 51 47 279 -20
30JUL26 82.50 C 0.00 0.00 0.00 2.59 -0.89 51 0 200 0
30JUL26 85.00 C 3.02 3.02 2.10 1.99 -0.76 51 18 298 -9
30JUL26 87.50 C 2.14 2.26 2.14 1.51 -0.65 51 21 226 +15
30JUL26 90.00 C 1.77 1.77 1.77 1.14 -0.54 51 11 340 -11
30JUL26 92.50 C 1.57 1.57 1.57 0.84 -0.45 51 4 184 0
30JUL26 95.00 C 1.46 1.46 0.99 0.62 -0.37 51 22 329 -5
30JUL26 97.50 C 0.90 0.96 0.88 0.45 -0.30 51 24 209 +20
30JUL26 100.00 C 0.00 0.00 0.00 0.33 -0.24 51 0 92 0
30JUL26 102.50 C 0.76 0.76 0.65 0.24 -0.18 51 16 67 +16
30JUL26 105.00 C 0.00 0.00 0.00 0.17 -0.14 51 0 197 0
30JUL26 107.50 C 0.00 0.00 0.00 0.12 -0.11 51 0 201 0
28AUG26 46.00 C 0.00 0.00 0.00 28.90 -1.97 46 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 28.12 -1.97 59 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 27.17 -1.89 59 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 26.21 -1.75 58 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 25.27 -1.74 57 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 22.74 -2.16 50 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 20.47 -2.07 50 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 18.22 -2.05 49 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 15.91 -2.11 46 0 30 0
28AUG26 62.50 C 0.00 0.00 0.00 13.98 -2.01 47 0 46 0
28AUG26 65.00 C 0.00 0.00 0.00 12.63 -1.59 52 0 141 0
28AUG26 67.50 C 0.00 0.00 0.00 10.98 -1.44 52 0 86 0
28AUG26 70.00 C 0.00 0.00 0.00 9.40 -1.78 51 0 178 0
28AUG26 72.50 C 9.55 9.55 9.55 8.08 -1.35 51 15 177 +15
28AUG26 75.00 C 7.97 7.97 7.11 6.98 -1.20 52 55 303 +53
28AUG26 77.50 C 6.88 7.15 6.22 6.03 -1.08 53 90 487 +45
28AUG26 80.00 C 6.15 6.15 6.15 5.10 -1.07 53 12 427 -12
28AUG26 82.50 C 4.67 4.67 4.34 4.27 -0.98 53 19 432 +15
28AUG26 85.00 C 3.97 4.02 3.60 3.56 -0.88 53 18 282 +2
28AUG26 87.50 C 4.00 4.00 3.28 2.95 -0.80 52 36 392 -6
28AUG26 90.00 C 3.00 3.02 2.85 2.43 -0.71 52 61 416 +60
28AUG26 92.50 C 3.14 3.14 3.14 2.00 -0.63 52 7 226 0
28AUG26 95.00 C 2.65 2.65 2.16 1.64 -0.55 52 21 310 +1
28AUG26 97.50 C 1.87 1.87 1.87 1.33 -0.49 52 15 254 -12
28AUG26 100.00 C 0.00 0.00 0.00 1.08 -0.43 52 0 93 0
28AUG26 102.50 C 0.00 0.00 0.00 0.88 -0.36 52 0 33 0
28AUG26 105.00 C 0.00 0.00 0.00 0.71 -0.31 52 0 166 0
28AUG26 107.50 C 0.00 0.00 0.00 0.57 -0.27 52 0 198 0
29SEP26 42.00 C 0.00 0.00 0.00 32.97 -1.91 44 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 32.41 -1.42 65 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 31.08 -1.88 49 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 30.22 -1.75 54 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 29.50 -1.54 60 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 28.60 -1.49 60 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 27.65 -1.43 59 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 26.87 -1.73 61 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.47 -1.77 50 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 23.15 -2.17 48 0 13 0
29SEP26 55.00 C 0.00 0.00 0.00 20.88 -2.18 47 0 140 0
29SEP26 57.50 C 0.00 0.00 0.00 18.81 -1.67 47 0 60 0
29SEP26 60.00 C 0.00 0.00 0.00 16.90 -1.95 48 0 182 0
29SEP26 62.50 C 0.00 0.00 0.00 15.04 -1.62 48 0 25 0
29SEP26 65.00 C 0.00 0.00 0.00 13.66 -1.07 50 0 1,533 0
29SEP26 67.50 C 0.00 0.00 0.00 12.10 -0.99 50 0 880 0
29SEP26 70.00 C 11.21 11.21 10.54 10.55 -1.69 50 17 303 +2
29SEP26 72.50 C 9.69 9.69 9.69 9.32 -1.31 50 15 188 +12
29SEP26 75.00 C 8.70 8.70 8.70 8.25 -1.18 51 1 181 0
29SEP26 77.50 C 7.54 7.54 7.54 7.28 -1.07 51 15 192 +15
29SEP26 80.00 C 6.08 6.26 6.07 6.38 -0.96 52 94 504 +74
29SEP26 82.50 C 5.37 5.54 5.37 5.52 -1.00 51 78 410 +78
29SEP26 85.00 C 4.81 5.02 4.81 4.76 -0.92 51 82 312 +60
29SEP26 87.50 C 4.27 4.47 4.27 4.09 -0.85 51 79 599 +15
29SEP26 90.00 C 3.83 3.83 3.83 3.51 -0.77 51 31 646 +31
29SEP26 92.50 C 0.00 0.00 0.00 3.00 -0.70 51 0 357 0
29SEP26 95.00 C 0.00 0.00 0.00 2.56 -0.63 51 0 681 0
29SEP26 97.50 C 0.00 0.00 0.00 2.17 -0.58 51 0 106 0
29SEP26 100.00 C 2.98 2.98 2.98 1.85 -0.51 51 3 300 +3
29SEP26 102.50 C 0.00 0.00 0.00 1.56 -0.47 51 0 65 0
29SEP26 105.00 C 0.00 0.00 0.00 1.32 -0.41 51 0 112 0
29SEP26 107.50 C 0.00 0.00 0.00 1.12 -0.36 51 0 94 0
29SEP26 110.00 C 0.00 0.00 0.00 0.94 -0.33 51 0 185 0
29SEP26 112.50 C 0.00 0.00 0.00 0.79 -0.29 51 0 299 0
30DEC26 42.00 C 0.00 0.00 0.00 33.81 -1.99 52 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 32.87 -2.04 51 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 31.94 -2.12 50 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 30.97 -2.16 49 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 30.24 -1.74 51 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 29.24 -1.76 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 28.38 -1.98 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 27.54 -2.01 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.70 -1.70 49 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 24.60 -1.66 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.64 -1.56 48 0 27 0
30DEC26 57.50 C 0.00 0.00 0.00 20.72 -1.69 47 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 19.02 -1.87 47 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 17.37 -1.54 47 0 33 0
30DEC26 65.00 C 16.64 16.64 16.49 15.93 -1.79 48 46 50 +10
30DEC26 67.50 C 0.00 0.00 0.00 14.41 -1.48 47 0 167 0
30DEC26 70.00 C 0.00 0.00 0.00 13.31 -1.32 48 0 82 0
30DEC26 72.50 C 0.00 0.00 0.00 12.02 -1.47 48 0 85 0
30DEC26 75.00 C 0.00 0.00 0.00 11.10 -1.26 49 0 285 0
30DEC26 77.50 C 0.00 0.00 0.00 10.23 -1.10 50 0 70 0
30DEC26 80.00 C 0.00 0.00 0.00 9.25 -1.14 50 0 586 0
30DEC26 82.50 C 0.00 0.00 0.00 8.35 -1.14 50 0 78 0
30DEC26 85.00 C 0.00 0.00 0.00 7.53 -1.08 49 0 77 0
30DEC26 87.50 C 0.00 0.00 0.00 6.79 -1.02 49 0 105 0
30DEC26 90.00 C 0.00 0.00 0.00 6.11 -0.97 49 0 614 0
30DEC26 92.50 C 0.00 0.00 0.00 5.49 -0.91 49 0 16 0
30DEC26 95.00 C 0.00 0.00 0.00 4.93 -0.86 49 0 85 0
30DEC26 97.50 C 0.00 0.00 0.00 4.43 -0.81 49 0 220 0
30DEC26 100.00 C 0.00 0.00 0.00 3.97 -0.76 49 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 3.56 -0.71 49 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 3.19 -0.66 49 0 27 0
30DEC26 107.50 C 0.00 0.00 0.00 2.86 -0.51 49 0 239 0
30MAR27 42.00 C 0.00 0.00 0.00 34.47 -2.33 49 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 34.00 -1.92 53 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 33.14 -1.90 53 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 31.87 -2.31 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 31.02 -2.30 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 30.19 -2.29 47 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 29.38 -2.27 47 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 28.57 -2.27 47 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 27.78 -2.25 47 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 26.03 -2.06 48 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 24.19 -2.04 47 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 22.67 -1.79 48 0 100 0
30MAR27 60.00 C 0.00 0.00 0.00 21.03 -1.75 48 0 260 0
30MAR27 62.50 C 0.00 0.00 0.00 19.53 -1.67 48 0 424 0
30MAR27 65.00 C 0.00 0.00 0.00 18.05 -1.67 48 0 200 0
30MAR27 67.50 C 0.00 0.00 0.00 16.57 -1.78 47 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 15.35 -1.70 47 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 14.21 -1.65 48 0 37 0
30MAR27 75.00 C 0.00 0.00 0.00 13.42 -1.33 49 0 18 0
30MAR27 77.50 C 13.13 13.13 12.74 12.40 -1.33 49 30 48 +30
30MAR27 80.00 C 12.22 12.22 12.22 11.56 -1.13 49 15 64 +12
30MAR27 82.50 C 11.41 11.41 11.26 10.67 -1.12 49 25 52 +15
30MAR27 85.00 C 0.00 0.00 0.00 9.83 -1.08 49 0 46 0
30MAR27 87.50 C 0.00 0.00 0.00 9.05 -1.04 49 0 50 0
30MAR27 90.00 C 0.00 0.00 0.00 8.34 -0.98 49 0 133 0
30MAR27 92.50 C 0.00 0.00 0.00 7.67 -0.94 49 0 30 0
30MAR27 95.00 C 0.00 0.00 0.00 7.06 -0.90 49 0 30 0
30MAR27 97.50 C 0.00 0.00 0.00 6.49 -0.86 49 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 5.97 -0.81 49 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 5.49 -0.77 49 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 5.05 -0.73 49 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 4.64 -0.70 48 0 167 0
29JUN27 49.00 C 0.00 0.00 0.00 29.47 -2.27 47 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 28.70 -2.28 47 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 26.86 -2.28 47 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 25.16 -2.22 47 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 23.67 -2.04 47 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 22.37 -1.76 48 0 90 0
29JUN27 62.50 C 0.00 0.00 0.00 20.88 -1.76 48 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 19.35 -1.89 47 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 18.25 -1.67 48 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 16.91 -1.77 47 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 16.29 -1.25 49 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 15.11 -1.36 49 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 14.14 -1.24 49 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 13.26 -1.19 49 0 6 0
29JUN27 82.50 C 0.00 0.00 0.00 12.48 -1.11 49 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 11.68 -1.05 49 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 10.89 -1.05 49 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 10.11 -1.04 49 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 9.48 -0.91 49 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 8.86 -0.91 49 0 2 0
29JUN27 97.50 C 0.00 0.00 0.00 8.23 -0.92 49 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 7.67 -0.86 49 0 7 0
29JUN27 102.50 C 0.00 0.00 0.00 7.19 -0.77 49 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 6.71 -0.77 49 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 6.24 -0.77 49 0 45 0
TOTAL CALL 1,766 34,711 +726
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 86 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 0.06 0.06 0.06 0.01 0.00 79 10 426 -10
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 70 0 695 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,505 0
29JUN26 57.50 P 0.08 0.08 0.08 0.02 0.00 58 10 1,130 0
29JUN26 60.00 P 0.14 0.14 0.14 0.04 0.00 54 40 4,735 0
29JUN26 62.50 P 0.20 0.23 0.20 0.12 +0.01 54 22 2,243 -2
29JUN26 65.00 P 0.28 0.36 0.28 0.30 +0.03 54 29 3,339 -1
29JUN26 67.50 P 0.53 0.68 0.51 0.63 +0.07 54 27 499 -8
29JUN26 70.00 P 0.89 1.26 0.87 1.16 +0.18 53 49 2,499 +4
29JUN26 72.50 P 2.00 2.18 1.80 2.00 +0.32 53 60 2,832 -32
29JUN26 75.00 P 3.00 3.31 3.00 3.20 +0.54 53 18 1,917 -16
29JUN26 77.50 P 3.64 3.99 3.64 4.59 +0.58 51 16 291 +15
29JUN26 80.00 P 6.24 6.24 6.24 6.52 +0.78 54 15 305 0
29JUN26 82.50 P 0.00 0.00 0.00 8.53 +1.06 54 0 772 0
29JUN26 85.00 P 0.00 0.00 0.00 10.74 +1.27 54 0 625 0
29JUN26 87.50 P 0.00 0.00 0.00 13.07 +1.41 54 0 68 0
29JUN26 90.00 P 0.00 0.00 0.00 15.93 +1.96 78 0 48 0
29JUN26 92.50 P 0.00 0.00 0.00 17.99 +1.73 63 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 20.47 +1.68 67 0 2 0
29JUN26 97.50 P 0.00 0.00 0.00 22.90 +1.64 0 0 10 0
29JUN26 100.00 P 0.00 0.00 0.00 25.40 +1.65 0 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 27.90 +1.65 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 30.44 +1.69 85 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 33.16 +1.91 112 0 0 -10
29JUN26 110.00 P 0.00 0.00 0.00 35.65 +1.90 116 0 0 -24
29JUN26 112.50 P 38.00 38.00 38.00 38.05 +1.80 113 36 464 -60
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 60 0 90 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 58 0 14 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 37 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 9 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 60 0
30JUL26 49.00 P 0.19 0.19 0.19 0.03 -0.01 51 10 65 +10
30JUL26 50.00 P 0.00 0.00 0.00 0.05 0.00 52 0 228 0
30JUL26 52.50 P 0.00 0.00 0.00 0.09 -0.01 50 0 96 0
30JUL26 55.00 P 0.00 0.00 0.00 0.19 0.00 51 1 125 -1
30JUL26 57.50 P 0.00 0.00 0.00 0.35 0.00 51 0 93 0
30JUL26 60.00 P 0.59 0.64 0.56 0.61 +0.02 51 38 320 -4
30JUL26 62.50 P 0.94 0.98 0.94 0.94 +0.06 50 35 293 +20
30JUL26 65.00 P 1.20 1.38 1.20 1.43 +0.09 50 31 688 0
30JUL26 67.50 P 1.80 2.07 1.80 2.09 +0.15 50 12 705 0
30JUL26 70.00 P 2.56 2.78 2.50 2.94 +0.18 49 85 278 +5
30JUL26 72.50 P 3.25 3.25 3.25 3.99 +0.34 49 2 397 0
30JUL26 75.00 P 4.85 5.15 4.85 5.30 +0.54 50 20 239 -10
30JUL26 77.50 P 6.07 6.07 5.83 6.83 +0.68 51 13 268 -13
30JUL26 80.00 P 7.65 8.90 7.65 8.50 +0.76 51 10 196 -5
30JUL26 82.50 P 0.00 0.00 0.00 10.42 +1.00 53 0 133 0
30JUL26 85.00 P 0.00 0.00 0.00 12.45 +1.16 54 0 183 0
30JUL26 87.50 P 0.00 0.00 0.00 14.46 +1.16 55 0 220 0
30JUL26 90.00 P 0.00 0.00 0.00 16.77 +1.41 57 0 107 0
30JUL26 92.50 P 0.00 0.00 0.00 18.91 +1.26 57 0 21 0
30JUL26 95.00 P 0.00 0.00 0.00 21.29 +1.42 60 0 52 0
30JUL26 97.50 P 0.00 0.00 0.00 23.60 +1.66 61 0 15 0
30JUL26 100.00 P 0.00 0.00 0.00 25.91 +1.23 61 0 10 0
30JUL26 102.50 P 0.00 0.00 0.00 28.23 +1.43 60 0 10 0
30JUL26 105.00 P 0.00 0.00 0.00 30.67 +1.42 62 0 10 0
30JUL26 107.50 P 0.00 0.00 0.00 33.16 +1.70 65 0 10 0
28AUG26 46.00 P 0.00 0.00 0.00 0.09 -0.01 52 0 89 0
28AUG26 47.00 P 0.00 0.00 0.00 0.12 0.00 52 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.15 0.00 52 0 11 0
28AUG26 49.00 P 0.00 0.00 0.00 0.19 0.00 52 0 16 0
28AUG26 50.00 P 0.43 0.43 0.43 0.24 0.00 52 1 28 0
28AUG26 52.50 P 0.00 0.00 0.00 0.41 +0.01 52 0 73 0
28AUG26 55.00 P 0.00 0.00 0.00 0.66 +0.03 52 1 84 +1
28AUG26 57.50 P 0.88 0.90 0.88 0.95 +0.03 51 30 201 +23
28AUG26 60.00 P 0.00 0.00 0.00 1.37 +0.08 51 0 267 0
28AUG26 62.50 P 1.76 1.87 1.76 1.91 +0.11 51 29 439 +14
28AUG26 65.00 P 2.20 2.34 2.20 2.58 +0.14 51 45 510 +45
28AUG26 67.50 P 3.10 3.11 3.08 3.41 +0.20 51 45 498 +45
28AUG26 70.00 P 3.88 3.88 3.87 4.38 +0.28 51 30 755 +15
28AUG26 72.50 P 4.98 5.49 4.73 5.52 +0.40 51 65 292 +31
28AUG26 75.00 P 0.00 0.00 0.00 6.90 +0.57 51 0 280 0
28AUG26 77.50 P 0.00 0.00 0.00 8.43 +0.67 52 0 288 0
28AUG26 80.00 P 0.00 0.00 0.00 10.10 +0.67 53 0 435 0
28AUG26 82.50 P 0.00 0.00 0.00 11.97 +0.88 54 0 414 0
28AUG26 85.00 P 0.00 0.00 0.00 13.61 +0.74 53 0 102 0
28AUG26 87.50 P 0.00 0.00 0.00 15.83 +1.15 56 0 169 0
28AUG26 90.00 P 0.00 0.00 0.00 17.70 +0.82 55 0 180 0
28AUG26 92.50 P 0.00 0.00 0.00 19.80 +0.93 55 0 108 0
28AUG26 95.00 P 0.00 0.00 0.00 21.97 +0.93 56 0 15 0
28AUG26 97.50 P 0.00 0.00 0.00 24.05 +0.77 55 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 26.47 +1.10 57 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 29.06 +1.57 61 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 31.15 +1.33 59 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 33.34 +1.34 56 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.09 0.00 51 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 0.12 0.00 51 0 7 0
29SEP26 44.00 P 0.00 0.00 0.00 0.15 0.00 51 0 19 0
29SEP26 45.00 P 0.00 0.00 0.00 0.19 +0.01 51 0 11 0
29SEP26 46.00 P 0.00 0.00 0.00 0.23 +0.01 51 0 43 0
29SEP26 47.00 P 0.00 0.00 0.00 0.29 +0.01 51 0 42 0
29SEP26 48.00 P 0.00 0.00 0.00 0.34 0.00 51 0 78 0
29SEP26 49.00 P 0.00 0.00 0.00 0.42 +0.01 51 0 296 0
29SEP26 50.00 P 0.00 0.00 0.00 0.51 +0.02 51 0 1,723 0
29SEP26 52.50 P 0.00 0.00 0.00 0.77 +0.03 51 0 595 0
29SEP26 55.00 P 0.98 1.08 0.98 1.11 +0.04 51 70 820 +40
29SEP26 57.50 P 1.27 1.32 1.27 1.49 +0.09 50 30 895 +30
29SEP26 60.00 P 0.00 0.00 0.00 2.01 +0.10 50 0 1,050 0
29SEP26 62.50 P 2.35 2.64 2.35 2.68 +0.15 50 34 314 +34
29SEP26 65.00 P 3.13 3.44 3.08 3.46 +0.21 50 88 2,135 +73
29SEP26 67.50 P 3.64 4.29 3.64 4.35 +0.26 50 120 962 +90
29SEP26 70.00 P 4.84 5.55 4.60 5.37 +0.30 49 139 441 +100
29SEP26 72.50 P 5.99 6.81 5.99 6.59 +0.44 49 190 346 +161
29SEP26 75.00 P 7.58 8.25 7.58 7.98 +0.51 50 134 362 +93
29SEP26 77.50 P 8.74 9.63 8.74 9.47 +0.61 50 19 415 -4
29SEP26 80.00 P 10.86 10.86 10.86 11.17 +0.66 51 15 795 0
29SEP26 82.50 P 12.61 12.69 12.61 12.94 +0.80 52 30 387 -30
29SEP26 85.00 P 0.00 0.00 0.00 14.81 +0.91 53 0 160 0
29SEP26 87.50 P 0.00 0.00 0.00 16.74 +1.02 53 0 163 0
29SEP26 90.00 P 0.00 0.00 0.00 18.78 +0.98 54 0 200 0
29SEP26 92.50 P 0.00 0.00 0.00 20.82 +0.99 55 0 190 0
29SEP26 95.00 P 0.00 0.00 0.00 22.98 +1.11 56 0 45 0
29SEP26 97.50 P 0.00 0.00 0.00 25.17 +1.14 57 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 27.28 +1.07 56 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 29.54 +1.08 57 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 31.95 +1.19 59 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 34.24 +1.33 60 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 36.53 +1.37 60 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 39.02 +1.57 62 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.43 0.00 49 0 21 0
30DEC26 43.00 P 0.00 0.00 0.00 0.51 0.00 49 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 0.60 0.00 49 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 0.69 0.00 49 0 17 0
30DEC26 46.00 P 0.00 0.00 0.00 0.81 +0.01 49 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 0.94 +0.02 49 0 17 0
30DEC26 48.00 P 0.00 0.00 0.00 1.06 +0.01 49 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 1.21 +0.03 49 0 17 0
30DEC26 50.00 P 0.00 0.00 0.00 1.38 +0.05 49 0 197 0
30DEC26 52.50 P 0.00 0.00 0.00 1.78 +0.10 48 0 155 0
30DEC26 55.00 P 0.00 0.00 0.00 2.27 +0.06 48 0 855 0
30DEC26 57.50 P 0.00 0.00 0.00 2.90 +0.10 48 0 438 0
30DEC26 60.00 P 0.00 0.00 0.00 3.59 -0.07 48 0 147 0
30DEC26 62.50 P 0.00 0.00 0.00 4.45 +0.16 48 0 129 0
30DEC26 65.00 P 0.00 0.00 0.00 5.37 +0.21 48 0 347 0
30DEC26 67.50 P 0.00 0.00 0.00 6.44 +0.12 48 0 277 0
30DEC26 70.00 P 0.00 0.00 0.00 7.53 +0.32 48 0 59 0
30DEC26 72.50 P 0.00 0.00 0.00 8.86 +0.46 48 0 241 0
30DEC26 75.00 P 0.00 0.00 0.00 10.20 +0.55 48 0 226 0
30DEC26 77.50 P 0.00 0.00 0.00 11.83 +0.66 49 0 75 0
30DEC26 80.00 P 0.00 0.00 0.00 13.38 +0.66 49 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 15.05 +0.68 49 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 16.84 +0.74 49 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 18.63 +0.73 50 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 20.50 +0.59 50 0 577 0
30DEC26 92.50 P 0.00 0.00 0.00 22.48 +0.50 50 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 24.66 +0.77 52 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 26.69 +1.16 52 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 28.79 +0.78 52 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 30.89 +0.84 52 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 33.13 +0.97 53 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 35.32 +1.01 53 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.91 +0.03 48 0 13 0
30MAR27 43.00 P 0.00 0.00 0.00 1.04 +0.03 48 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 1.17 +0.03 48 0 18 0
30MAR27 45.00 P 0.00 0.00 0.00 1.32 +0.05 48 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 1.50 +0.06 48 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 1.65 +0.03 48 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 1.81 +0.05 48 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 2.00 +0.08 48 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 2.18 +0.09 48 0 5 0
30MAR27 52.50 P 0.00 0.00 0.00 2.71 +0.09 47 0 230 0
30MAR27 55.00 P 0.00 0.00 0.00 3.39 +0.13 47 0 206 0
30MAR27 57.50 P 0.00 0.00 0.00 4.10 +0.13 47 0 175 0
30MAR27 60.00 P 0.00 0.00 0.00 4.97 +0.19 47 0 280 0
30MAR27 62.50 P 0.00 0.00 0.00 5.86 +0.20 47 0 315 0
30MAR27 65.00 P 0.00 0.00 0.00 6.90 +0.27 47 0 216 0
30MAR27 67.50 P 0.00 0.00 0.00 7.98 -0.19 47 0 16 0
30MAR27 70.00 P 0.00 0.00 0.00 9.17 +0.38 47 0 33 0
30MAR27 72.50 P 10.46 10.46 10.46 10.51 +0.46 47 1 70 +1
30MAR27 75.00 P 0.00 0.00 0.00 11.93 +0.52 47 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 13.37 +0.51 47 0 30 0
30MAR27 80.00 P 0.00 0.00 0.00 14.97 +0.57 47 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 16.65 +0.62 48 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 18.44 +0.72 48 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 20.28 +0.79 49 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 22.06 +0.48 49 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 24.03 +0.59 49 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 25.98 +0.62 49 0 46 0
30MAR27 97.50 P 0.00 0.00 0.00 27.98 +0.65 50 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 29.99 +0.67 50 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 32.11 +0.75 50 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 34.21 +0.79 50 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 36.33 +0.81 51 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 2.89 +0.10 47 0 3 0
29JUN27 50.00 P 0.00 0.00 0.00 3.18 +0.17 48 0 17 0
29JUN27 52.50 P 0.00 0.00 0.00 3.85 +0.13 47 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 4.63 +0.21 47 0 31 0
29JUN27 57.50 P 0.00 0.00 0.00 5.48 +0.22 47 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 6.39 +0.15 47 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 7.41 +0.29 47 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 8.51 +0.31 47 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 9.70 +0.39 47 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 10.97 +0.45 47 0 2 0
29JUN27 72.50 P 11.92 12.27 11.92 12.32 +0.56 47 7 30 +7
29JUN27 75.00 P 0.00 0.00 0.00 13.74 +0.53 47 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 15.24 +0.56 47 0 16 0
29JUN27 80.00 P 0.00 0.00 0.00 16.91 +0.71 48 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 18.39 +0.59 47 0 10 0
29JUN27 85.00 P 0.00 0.00 0.00 20.24 +0.77 48 0 8 0
29JUN27 87.50 P 0.00 0.00 0.00 21.76 +0.56 48 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 23.61 +1.03 48 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 25.64 +0.59 49 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 27.52 +0.66 49 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 29.49 +0.94 49 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 31.45 +0.94 49 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 33.20 +0.71 48 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 35.20 +0.68 48 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 37.40 +0.88 49 0 0 0
TOTAL PUT 1,712 54,844 +627
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$ 16.97
29JUN26 12.50 C 0.00 0.00 0.00 4.48 +0.04 89 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.98 +0.04 78 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.48 +0.04 68 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.98 +0.04 58 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.48 +0.04 48 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.98 +0.04 38 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.48 +0.04 29 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.98 +0.03 19 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.53 +0.03 23 0 60 0
29JUN26 17.00 C 0.16 0.16 0.12 0.20 0.00 23 60 237 +60
29JUN26 17.50 C 0.00 0.00 0.00 0.04 -0.02 22 0 302 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 25 0 67 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 114 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 331 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 212 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 346 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 524 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 71 0 428 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 80 0 122 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 88 0 17 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 96 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 103 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 110 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.48 +0.04 69 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.98 +0.04 61 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.48 +0.04 54 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.98 +0.04 47 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.48 +0.04 40 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.98 +0.04 33 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.48 +0.04 25 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.99 +0.02 23 0 0 0
30JUL26 16.50 C 0.50 0.50 0.50 0.56 +0.01 22 15 60 +15
30JUL26 17.00 C 0.00 0.00 0.00 0.29 0.00 23 0 120 0
30JUL26 17.50 C 0.00 0.00 0.00 0.16 0.00 24 0 67 0
30JUL26 18.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 96 0
30JUL26 18.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 64 0
30JUL26 19.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 130 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 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 52 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 56 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 70 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.48 +0.03 59 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.98 +0.04 52 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.48 +0.03 46 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.98 +0.04 40 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.48 +0.04 34 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.98 +0.04 28 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.48 +0.03 22 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.03 +0.05 24 0 15 0
28AUG26 16.50 C 0.00 0.00 0.00 0.66 0.00 24 0 15 0
28AUG26 17.00 C 0.00 0.00 0.00 0.44 0.00 24 0 90 0
28AUG26 17.50 C 0.00 0.00 0.00 0.30 0.00 25 0 135 0
28AUG26 18.00 C 0.00 0.00 0.00 0.21 +0.01 25 0 63 0
28AUG26 18.50 C 0.00 0.00 0.00 0.13 0.00 25 0 55 0
28AUG26 19.00 C 0.00 0.00 0.00 0.08 0.00 25 0 60 0
28AUG26 19.50 C 0.00 0.00 0.00 0.05 0.00 25 0 30 0
28AUG26 20.00 C 0.00 0.00 0.00 0.03 0.00 25 0 60 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 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 37 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 4.48 +0.03 53 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.98 +0.04 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.48 +0.03 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.98 +0.04 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.48 +0.04 31 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.98 +0.04 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.50 +0.04 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.10 +0.06 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.79 +0.03 24 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.59 +0.08 25 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.43 +0.06 24 0 1 0
29SEP26 18.00 C 0.00 0.00 0.00 0.32 +0.05 25 0 50 0
29SEP26 18.50 C 0.00 0.00 0.00 0.23 +0.04 25 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 0.16 +0.03 25 0 74 0
29SEP26 19.50 C 0.00 0.00 0.00 0.11 +0.03 25 0 41 0
29SEP26 20.00 C 0.00 0.00 0.00 0.08 +0.02 25 0 209 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 +0.02 26 0 161 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 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 36 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 4.48 +0.03 40 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.98 +0.04 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.48 +0.03 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.98 +0.04 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.49 +0.04 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.05 +0.04 25 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.70 +0.03 25 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.42 +0.03 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.18 +0.03 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.97 +0.03 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.79 +0.02 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.64 +0.01 25 0 145 0
30DEC26 18.50 C 0.00 0.00 0.00 0.50 -0.01 25 0 70 0
30DEC26 19.00 C 0.43 0.43 0.43 0.41 +0.01 25 70 65 -13
30DEC26 19.50 C 0.00 0.00 0.00 0.33 +0.02 25 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.26 +0.01 25 0 204 0
30DEC26 21.00 C 0.00 0.00 0.00 0.16 +0.01 25 0 223 0
30DEC26 22.00 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 0.00 25 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 0.00 26 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 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 4.48 +0.03 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.98 +0.04 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.48 +0.02 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.01 -0.02 25 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.61 +0.02 25 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.28 +0.01 25 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.98 0.00 25 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.72 0.00 25 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.48 0.00 25 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.27 0.00 25 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 1.08 -0.01 25 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 0.92 0.00 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.77 0.00 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.65 +0.01 25 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.52 -0.01 25 0 10 0
30MAR27 20.00 C 0.00 0.00 0.00 0.44 -0.02 25 0 275 0
30MAR27 21.00 C 0.00 0.00 0.00 0.30 -0.02 25 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.21 -0.01 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 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 4.48 +0.03 29 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.98 -0.06 26 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.56 -0.06 26 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.21 -0.02 26 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 2.88 +0.03 26 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.58 -0.06 26 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 2.30 +0.02 26 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 1.98 +0.02 25 0 20 0
29JUN27 16.50 C 0.00 0.00 0.00 1.75 +0.01 25 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.54 +0.01 25 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.36 +0.01 25 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.18 +0.01 25 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.04 +0.01 25 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.90 +0.01 25 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.79 +0.01 25 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.68 +0.01 26 0 10 0
29JUN27 21.00 C 0.00 0.00 0.00 0.51 +0.01 26 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.38 +0.01 26 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.28 +0.01 26 0 0 0
TOTAL CALL 145 6,951 +62
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 42 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 0.00 26 0 71 0
29JUN26 15.50 P 0.00 0.00 0.00 0.07 -0.01 25 0 183 0
29JUN26 16.00 P 0.00 0.00 0.00 0.20 -0.04 23 0 308 0
29JUN26 16.50 P 0.53 0.53 0.53 0.48 -0.04 25 10 251 +10
29JUN26 17.00 P 0.94 0.98 0.92 0.85 -0.07 23 105 424 +30
29JUN26 17.50 P 0.00 0.00 0.00 1.31 -0.04 23 0 340 0
29JUN26 18.00 P 0.00 0.00 0.00 1.80 -0.04 19 0 294 0
29JUN26 18.50 P 0.00 0.00 0.00 2.30 -0.04 25 0 301 0
29JUN26 19.00 P 0.00 0.00 0.00 2.80 -0.04 31 0 384 0
29JUN26 19.50 P 0.00 0.00 0.00 3.38 +0.04 70 0 314 0
29JUN26 20.00 P 3.95 3.95 3.95 3.89 -0.06 79 120 420 -120
29JUN26 21.00 P 0.00 0.00 0.00 4.89 +0.05 92 0 305 0
29JUN26 22.00 P 0.00 0.00 0.00 5.89 +0.04 104 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 6.90 +0.05 118 0 8 0
29JUN26 24.00 P 0.00 0.00 0.00 7.89 +0.04 126 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.88 +0.03 133 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.88 +0.02 143 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.90 +0.04 157 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.87 0.00 157 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.87 +0.02 165 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.85 0.00 165 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 14.85 0.00 172 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 0.01 0.00 30 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.06 -0.01 25 0 63 0
30JUL26 15.00 P 0.00 0.00 0.00 0.13 -0.01 24 0 13 0
30JUL26 15.50 P 0.00 0.00 0.00 0.25 -0.03 24 0 44 0
30JUL26 16.00 P 0.00 0.00 0.00 0.45 -0.02 25 0 96 0
30JUL26 16.50 P 0.00 0.00 0.00 0.71 -0.04 25 0 127 0
30JUL26 17.00 P 1.00 1.10 1.00 1.05 -0.05 25 20 581 +7
30JUL26 17.50 P 1.40 1.50 1.40 1.46 -0.01 27 20 107 +20
30JUL26 18.00 P 1.90 1.90 1.90 1.85 +0.01 24 10 80 +10
30JUL26 18.50 P 0.00 0.00 0.00 2.32 -0.11 24 0 52 0
30JUL26 19.00 P 0.00 0.00 0.00 2.80 -0.07 21 0 75 0
30JUL26 19.50 P 0.00 0.00 0.00 3.39 +0.05 41 0 75 0
30JUL26 20.00 P 3.80 3.80 3.80 3.89 -0.06 45 120 176 +120
30JUL26 21.00 P 0.00 0.00 0.00 4.89 +0.04 53 0 30 0
30JUL26 22.00 P 0.00 0.00 0.00 5.89 +0.04 59 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.90 +0.05 67 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.89 +0.04 72 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.88 +0.02 76 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.88 +0.02 81 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.90 +0.04 90 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 11.87 0.00 90 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 12.89 +0.04 98 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 13.86 +0.01 97 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 26 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 0.14 -0.01 25 0 10 0
28AUG26 15.00 P 0.00 0.00 0.00 0.25 -0.01 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 0.61 -0.01 25 0 47 0
28AUG26 16.50 P 0.00 0.00 0.00 0.87 -0.02 25 0 63 0
28AUG26 17.00 P 0.00 0.00 0.00 1.21 -0.01 26 0 118 0
28AUG26 17.50 P 0.00 0.00 0.00 1.57 0.00 26 0 122 0
28AUG26 18.00 P 0.00 0.00 0.00 1.94 -0.03 25 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 2.37 -0.06 25 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 2.83 -0.04 25 0 90 0
28AUG26 19.50 P 0.00 0.00 0.00 3.39 +0.05 33 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.90 -0.05 37 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.89 +0.04 42 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.89 +0.04 48 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.90 +0.05 54 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.89 +0.04 58 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.89 +0.03 63 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.89 +0.03 67 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.90 +0.04 72 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.14 +0.02 25 0 116 0
29SEP26 14.50 P 0.00 0.00 0.00 0.23 +0.03 25 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.36 +0.04 25 0 47 0
29SEP26 15.50 P 0.00 0.00 0.00 0.52 +0.03 25 0 221 0
29SEP26 16.00 P 0.00 0.00 0.00 0.72 +0.01 25 0 60 0
29SEP26 16.50 P 0.00 0.00 0.00 0.98 0.00 25 0 28 0
29SEP26 17.00 P 0.00 0.00 0.00 1.33 +0.03 26 0 29 0
29SEP26 17.50 P 0.00 0.00 0.00 1.64 +0.03 25 0 16 0
29SEP26 18.00 P 0.00 0.00 0.00 2.02 +0.01 25 0 42 0
29SEP26 18.50 P 0.00 0.00 0.00 2.43 0.00 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.87 -0.01 25 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 3.41 +0.07 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.90 -0.05 32 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.89 +0.04 37 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 5.89 +0.04 41 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.90 +0.05 47 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.89 +0.04 50 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.89 +0.03 54 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.89 +0.03 58 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.90 +0.04 62 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.89 +0.02 65 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.89 +0.04 68 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.89 +0.04 71 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.88 +0.03 73 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.14 0.00 25 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.21 0.00 25 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.31 -0.01 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.44 -0.01 25 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.61 0.00 26 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.79 +0.01 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.01 +0.01 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.27 0.00 25 0 88 0
30DEC26 17.00 P 0.00 0.00 0.00 1.56 -0.01 25 0 30 0
30DEC26 17.50 P 0.00 0.00 0.00 1.88 -0.01 25 0 13 0
30DEC26 18.00 P 0.00 0.00 0.00 2.23 -0.02 25 0 36 0
30DEC26 18.50 P 0.00 0.00 0.00 2.61 -0.02 25 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 3.02 0.00 25 0 34 0
30DEC26 19.50 P 0.00 0.00 0.00 3.48 +0.03 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.93 -0.02 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.89 +0.03 29 0 11 0
30DEC26 22.00 P 0.00 0.00 0.00 5.89 +0.04 33 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.90 +0.05 37 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 7.89 +0.04 40 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.89 +0.03 43 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 9.89 +0.03 46 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.90 +0.04 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.89 +0.02 51 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.89 +0.04 53 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.89 +0.04 56 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.88 +0.03 57 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.25 -0.01 25 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.34 -0.02 25 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.47 0.00 25 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.61 0.00 25 0 2 0
30MAR27 15.00 P 0.00 0.00 0.00 0.78 0.00 25 0 10 0
30MAR27 15.50 P 0.00 0.00 0.00 0.97 -0.01 25 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 1.21 -0.03 25 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 1.47 -0.04 25 0 35 0
30MAR27 17.00 P 0.00 0.00 0.00 1.75 -0.04 25 0 75 0
30MAR27 17.50 P 0.00 0.00 0.00 2.07 -0.04 25 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 2.41 -0.04 25 0 28 0
30MAR27 18.50 P 0.00 0.00 0.00 2.76 +0.04 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.15 +0.04 25 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.55 +0.03 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.97 +0.02 25 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 4.89 +0.03 26 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.89 +0.04 29 0 3 0
30MAR27 23.00 P 0.00 0.00 0.00 6.90 +0.05 32 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 7.89 +0.04 35 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.89 +0.03 37 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 9.89 +0.03 40 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 10.90 +0.04 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.89 +0.02 45 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.89 +0.04 47 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.89 +0.04 49 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.28 -0.01 26 0 20 0
29JUN27 13.00 P 0.00 0.00 0.00 0.38 -0.01 26 0 0 0
29JUN27 13.50 P 0.60 0.60 0.60 0.51 -0.01 26 1 3 +1
29JUN27 14.00 P 0.00 0.00 0.00 0.65 -0.01 26 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.81 -0.02 26 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.01 -0.02 26 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 1.23 -0.02 26 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.47 -0.02 27 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.74 -0.03 27 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.03 -0.02 27 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.35 -0.03 27 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.68 -0.03 27 0 4 0
29JUN27 18.50 P 0.00 0.00 0.00 3.05 -0.03 27 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.42 -0.03 28 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.82 -0.02 28 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.24 -0.01 28 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.10 +0.03 29 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.00 +0.01 30 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.90 +0.02 30 0 0 0
TOTAL PUT 406 7,115 +78
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 0.00 119 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.09 -0.01 113 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.07 -0.01 114 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.06 0.00 123 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.04 -0.01 114 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.03 0.00 115 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.02 0.00 111 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
TOTAL CALL 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.07 0.00 121 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.09 -0.01 114 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.12 0.00 115 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.15 -0.01 111 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.19 0.00 116 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.23 0.00 117 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.27 0.00 113 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.32 0.00 125 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.36 0.00 113 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.41 0.00 124 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.46 0.00 133 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.50 0.00 0 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.55 0.00 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$ 84.55
29JUN26 46.00 C 0.00 0.00 0.00 38.60 +1.00 105 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 37.60 +1.00 99 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 36.60 +1.00 92 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 35.60 +1.00 83 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 34.60 +1.00 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 32.10 +0.99 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.61 +1.00 77 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 27.11 +1.00 65 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.61 +0.99 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 22.11 +0.99 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 19.62 +1.00 49 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 17.12 +1.00 39 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 14.62 +0.99 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 12.12 +0.99 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 9.63 +0.99 24 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 7.15 +0.97 22 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 4.76 +0.86 21 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 2.60 +0.62 19 0 39 0
29JUN26 85.00 C 0.00 0.00 0.00 1.17 +0.33 21 0 38 0
29JUN26 87.50 C 0.00 0.00 0.00 0.42 +0.15 21 0 98 0
29JUN26 90.00 C 0.26 0.26 0.26 0.11 +0.04 21 30 59 -15
29JUN26 92.50 C 0.00 0.00 0.00 0.02 0.00 21 0 223 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 25 0 96 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 29 0 38 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 34 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 24.75 +0.89 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 22.26 +0.88 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 19.62 +0.72 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 17.12 +0.69 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 14.80 +0.88 22 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 12.34 +0.97 21 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 9.93 +0.92 21 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 7.65 +0.82 21 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 5.59 +0.72 21 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 3.73 +0.56 20 0 15 0
30JUL26 85.00 C 2.40 2.40 2.40 2.39 +0.40 21 40 46 +30
30JUL26 87.50 C 0.00 0.00 0.00 1.42 +0.24 21 0 22 0
30JUL26 90.00 C 0.00 0.00 0.00 0.82 +0.16 21 0 25 0
30JUL26 92.50 C 0.00 0.00 0.00 0.43 +0.10 21 0 16 0
30JUL26 95.00 C 0.00 0.00 0.00 0.20 +0.04 21 0 15 0
30JUL26 97.50 C 0.00 0.00 0.00 0.09 +0.02 21 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 24.75 +0.89 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 22.26 +0.88 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 19.81 +0.91 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 17.37 +0.94 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 14.86 +0.77 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 12.67 +0.91 23 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 10.42 +0.85 23 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 8.32 +0.75 23 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 6.25 +0.58 21 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 4.68 +0.52 22 0 5 0
28AUG26 85.00 C 0.00 0.00 0.00 3.39 +0.41 22 0 40 0
28AUG26 87.50 C 2.49 2.49 2.49 2.36 +0.31 22 15 16 +15
28AUG26 90.00 C 0.00 0.00 0.00 1.61 +0.19 22 0 4 0
28AUG26 92.50 C 0.00 0.00 0.00 1.09 +0.16 23 0 15 0
28AUG26 95.00 C 0.00 0.00 0.00 0.68 +0.10 23 0 15 0
28AUG26 97.50 C 0.00 0.00 0.00 0.41 +0.06 23 0 15 0
28AUG26 100.00 C 0.00 0.00 0.00 0.24 +0.04 23 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.14 +0.02 23 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.04 0.00 23 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 38.67 +0.78 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 37.68 +0.79 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 36.69 +0.79 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 35.68 +0.74 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 34.68 +0.73 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 32.21 +0.76 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 29.74 +0.77 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.27 +0.76 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.81 +0.76 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 22.26 +0.74 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.81 +0.72 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.37 +0.69 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.03 +0.70 17 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 12.86 +0.91 23 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 10.67 +0.84 23 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 8.66 +0.77 23 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 6.66 +0.64 21 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 5.14 +0.52 22 0 46 0
29SEP26 85.00 C 0.00 0.00 0.00 3.86 +0.41 22 0 19 0
29SEP26 87.50 C 0.00 0.00 0.00 2.83 +0.34 22 0 24 0
29SEP26 90.00 C 0.00 0.00 0.00 2.03 +0.21 22 0 15 0
29SEP26 92.50 C 0.00 0.00 0.00 1.46 +0.19 23 0 32 0
29SEP26 95.00 C 0.00 0.00 0.00 1.03 +0.18 23 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 0.69 +0.13 23 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.45 +0.09 23 0 28 0
29SEP26 102.50 C 0.00 0.00 0.00 0.28 +0.06 23 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.18 +0.04 23 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.11 +0.02 23 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.07 +0.02 23 0 16 0
29SEP26 112.50 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 38.67 +0.78 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 37.75 +0.86 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 36.76 +0.86 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 35.68 +0.74 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 34.78 +0.83 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 32.30 +0.85 0 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 29.74 +0.73 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.39 +0.86 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.95 +0.85 21 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.53 +0.83 24 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.97 +0.88 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 17.85 +0.80 24 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 15.43 +0.57 22 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 13.28 +0.81 22 0 14 0
30DEC26 75.00 C 0.00 0.00 0.00 11.29 +0.73 22 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 9.49 +0.66 22 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 7.89 +0.59 22 0 40 0
30DEC26 82.50 C 0.00 0.00 0.00 6.45 +0.47 22 0 40 0
30DEC26 85.00 C 5.20 5.20 5.20 5.20 +0.40 22 20 42 +20
30DEC26 87.50 C 0.00 0.00 0.00 4.11 +0.29 21 0 17 0
30DEC26 90.00 C 0.00 0.00 0.00 3.25 +0.22 22 0 27 0
30DEC26 92.50 C 0.00 0.00 0.00 2.57 +0.19 22 0 14 0
30DEC26 95.00 C 0.00 0.00 0.00 2.00 +0.16 22 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.57 +0.12 22 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.21 +0.11 22 0 40 0
30DEC26 102.50 C 0.00 0.00 0.00 0.92 +0.09 22 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 0.66 +0.06 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.49 +0.06 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.36 +0.04 22 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.26 +0.03 22 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 27.56 +0.85 26 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.23 +0.84 27 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 22.95 +0.82 26 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 20.65 +0.72 25 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 18.42 +0.63 24 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 16.01 +0.31 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 14.07 +0.70 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.26 +0.62 22 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 10.60 +0.54 22 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 9.07 +0.45 22 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 7.74 +0.43 22 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 6.68 +0.44 22 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 5.58 +0.38 22 0 2 0
30MAR27 90.00 C 0.00 0.00 0.00 4.64 +0.32 22 0 8 0
30MAR27 92.50 C 0.00 0.00 0.00 3.83 +0.25 22 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 3.15 +0.20 22 0 2 0
30MAR27 97.50 C 0.00 0.00 0.00 2.57 +0.13 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.09 +0.11 22 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 1.68 +0.07 22 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.33 +0.09 22 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 1.07 +0.07 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.81 +0.02 22 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.65 +0.03 22 0 135 0
29JUN27 60.00 C 0.00 0.00 0.00 25.37 +0.76 22 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 23.13 +0.74 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 21.02 +0.79 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 18.84 +0.67 21 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 16.87 +0.69 21 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 15.27 +0.74 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 13.18 +0.71 21 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 11.66 +0.65 21 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 10.24 +0.57 21 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 8.96 +0.55 22 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 7.82 +0.50 22 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 6.75 +0.42 22 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 5.84 +0.42 22 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 5.02 +0.35 22 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 4.28 +0.32 22 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 3.66 +0.28 22 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 3.08 +0.23 22 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 2.63 +0.22 22 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 2.26 +0.18 22 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 1.92 +0.17 22 0 0 0
TOTAL CALL 105 1,829 +50
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 112 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 100 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 92 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 83 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 75 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 68 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 53 0 77 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 33 0 71 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 26 0 26 0
29JUN26 77.50 P 0.00 0.00 0.00 0.02 -0.03 21 0 23 0
29JUN26 80.00 P 0.00 0.00 0.00 0.13 -0.12 21 0 17 0
29JUN26 82.50 P 0.00 0.00 0.00 0.57 -0.37 22 0 77 0
29JUN26 85.00 P 0.00 0.00 0.00 1.63 -0.65 22 0 49 0
29JUN26 87.50 P 0.00 0.00 0.00 3.29 -0.86 21 0 42 0
29JUN26 90.00 P 0.00 0.00 0.00 5.50 -0.97 21 0 44 0
29JUN26 92.50 P 0.00 0.00 0.00 7.95 -1.00 0 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 10.45 -1.00 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 12.95 -1.09 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 15.59 -0.95 54 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 18.08 -0.96 59 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 20.58 -0.96 65 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 23.08 -0.96 71 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 25.58 -0.96 76 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 28.08 -0.96 81 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 3 0
30JUL26 72.50 P 0.00 0.00 0.00 0.04 -0.03 21 0 15 0
30JUL26 75.00 P 0.00 0.00 0.00 0.13 -0.07 21 0 15 0
30JUL26 77.50 P 0.00 0.00 0.00 0.35 -0.16 21 0 30 0
30JUL26 80.00 P 0.00 0.00 0.00 0.80 -0.28 21 0 66 0
30JUL26 82.50 P 0.00 0.00 0.00 1.57 -0.44 22 0 60 0
30JUL26 85.00 P 0.00 0.00 0.00 2.73 -0.60 22 0 58 0
30JUL26 87.50 P 0.00 0.00 0.00 4.16 -0.72 21 0 20 0
30JUL26 90.00 P 0.00 0.00 0.00 6.02 -0.85 21 0 15 0
30JUL26 92.50 P 0.00 0.00 0.00 8.16 -0.93 21 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 10.49 -0.98 21 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 12.95 -1.09 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 15.68 -0.86 34 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 18.18 -0.86 38 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 20.68 -0.86 41 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 23.13 -0.91 44 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 25.63 -0.91 47 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 28.18 -0.86 52 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.09 -0.05 23 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.22 -0.09 23 0 15 0
28AUG26 75.00 P 0.00 0.00 0.00 0.46 -0.15 23 0 16 0
28AUG26 77.50 P 0.00 0.00 0.00 0.87 -0.25 23 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 1.51 -0.34 23 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 2.41 -0.45 23 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 3.61 -0.58 23 0 2 0
28AUG26 87.50 P 0.00 0.00 0.00 5.11 -0.66 24 0 15 0
28AUG26 90.00 P 0.00 0.00 0.00 6.67 -0.79 23 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 8.63 -0.85 23 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 10.77 -0.91 23 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 13.06 -0.98 23 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 15.68 -0.86 28 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 18.18 -0.90 31 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 20.68 -0.90 34 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 23.13 -0.95 36 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 25.63 -0.95 38 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 28.18 -0.90 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 36 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 31 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 26 0 46 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.07 -0.03 23 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.16 -0.04 23 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.32 -0.08 23 0 8 0
29SEP26 72.50 P 0.00 0.00 0.00 0.61 -0.11 23 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 1.03 -0.20 23 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 1.66 -0.28 23 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 2.52 -0.34 23 0 17 0
29SEP26 82.50 P 0.00 0.00 0.00 3.56 -0.44 23 0 102 0
29SEP26 85.00 P 0.00 0.00 0.00 4.94 -0.49 24 0 75 0
29SEP26 87.50 P 0.00 0.00 0.00 6.51 -0.61 24 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 8.06 -0.72 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 9.98 -0.78 23 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 12.05 -0.84 23 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 14.24 -0.97 23 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 16.67 -0.86 25 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 19.07 -0.84 26 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.38 -0.93 26 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 23.81 -0.98 27 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.24 -0.94 27 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 28.78 -0.85 31 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 0.00 23 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.04 -0.02 22 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.08 -0.03 22 0 9 0
30DEC26 62.50 P 0.00 0.00 0.00 0.16 -0.04 22 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.29 -0.07 22 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.51 -0.11 22 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.82 -0.17 22 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.27 -0.22 22 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 1.86 -0.30 22 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 2.62 -0.36 22 0 0 0
30DEC26 80.00 P 3.34 3.34 3.34 3.58 -0.38 22 2 40 0
30DEC26 82.50 P 0.00 0.00 0.00 4.70 -0.40 22 0 41 0
30DEC26 85.00 P 0.00 0.00 0.00 5.93 -0.54 22 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 7.36 -0.65 22 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 9.01 -0.72 22 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 10.81 -0.78 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 12.74 -0.83 22 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 14.80 -0.87 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 17.11 -0.54 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 19.24 -0.87 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 21.69 -0.76 24 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.06 -0.76 25 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.45 -0.78 25 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 28.78 -0.88 24 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.11 -0.05 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.21 -0.06 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.35 -0.10 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.56 -0.16 22 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 0.89 -0.19 22 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 1.31 -0.24 22 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 1.86 -0.31 22 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.54 -0.39 22 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.37 -0.37 22 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.36 -0.40 22 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 5.48 -0.44 22 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 6.74 -0.51 22 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 8.05 -0.79 21 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 9.69 -0.79 22 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 11.44 -0.81 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 13.31 -0.86 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 15.27 -0.90 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 17.36 -0.63 22 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 19.55 -0.63 22 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 21.82 -0.73 22 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 24.11 -0.83 22 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 26.46 -0.85 22 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 28.82 -0.89 22 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.45 -0.07 22 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.69 -0.09 22 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 1.04 -0.11 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 1.46 -0.16 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 1.99 -0.21 23 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 2.62 -0.27 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 3.41 -0.29 23 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 4.33 -0.35 23 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 5.37 -0.43 23 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 6.56 -0.47 23 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 7.91 -0.52 23 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 9.36 -0.59 23 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 10.97 -0.62 23 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 12.69 -0.69 24 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 14.52 -0.67 24 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 16.48 -0.63 24 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 18.51 -0.61 24 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 20.53 -0.66 24 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 22.63 -0.67 24 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 24.78 -0.70 24 0 0 0
TOTAL PUT 2 1,511 0
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$ 447.40
18JUN26 330.00 C 0.00 0.00 0.00 117.45 -13.40 0 0 0 0
18JUN26 340.00 C 0.00 0.00 0.00 107.45 -13.41 0 0 0 0
18JUN26 350.00 C 0.00 0.00 0.00 97.45 -13.41 0 0 0 0
18JUN26 360.00 C 0.00 0.00 0.00 87.46 -13.41 90 0 0 0
18JUN26 370.00 C 0.00 0.00 0.00 77.46 -13.42 77 0 0 0
18JUN26 380.00 C 0.00 0.00 0.00 67.46 -13.42 62 0 0 0
18JUN26 390.00 C 0.00 0.00 0.00 57.47 -13.42 63 0 0 0
18JUN26 400.00 C 47.00 47.00 47.00 47.49 -13.43 58 1 2 0
18JUN26 410.00 C 38.00 38.00 38.00 38.00 -13.08 73 1 1 0
18JUN26 420.00 C 0.00 0.00 0.00 27.76 -13.22 50 0 0 0
18JUN26 430.00 C 17.62 18.00 17.62 18.00 -13.30 39 32 32 +26
18JUN26 440.00 C 15.89 15.89 9.35 9.77 -12.06 39 161 246 +41
18JUN26 450.00 C 7.54 9.26 3.82 3.95 -8.54 38 2,024 481 -102
18JUN26 460.00 C 6.06 6.06 1.25 1.55 -4.82 43 5,302 1,851 +1,159
18JUN26 470.00 C 2.80 2.80 0.47 0.63 -2.20 48 3,852 3,283 +352
18JUN26 480.00 C 1.10 1.10 0.26 0.27 -0.84 53 1,189 2,351 -215
18JUN26 490.00 C 0.40 0.40 0.17 0.14 -0.26 58 463 2,089 -328
18JUN26 500.00 C 0.13 0.20 0.09 0.07 -0.06 63 963 3,033 +42
18JUN26 510.00 C 0.05 0.15 0.05 0.04 -0.01 68 62 848 -30
18JUN26 520.00 C 0.08 0.08 0.08 0.03 +0.01 75 21 573 -1
18JUN26 530.00 C 0.00 0.00 0.00 0.02 +0.01 80 0 821 0
18JUN26 540.00 C 0.00 0.00 0.00 0.01 0.00 83 0 330 0
18JUN26 550.00 C 0.00 0.00 0.00 0.01 0.00 90 0 173 0
18JUN26 560.00 C 0.00 0.00 0.00 0.01 0.00 98 0 38 0
18JUN26 570.00 C 0.00 0.00 0.00 0.01 0.00 105 0 5 0
18JUN26 580.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
18JUN26 590.00 C 0.01 0.01 0.01 0.01 0.00 118 44 444 +44
26JUN26 340.00 C 0.00 0.00 0.00 107.70 -13.26 60 0 0 0
26JUN26 350.00 C 0.00 0.00 0.00 97.67 -13.30 0 0 0 0
26JUN26 360.00 C 0.00 0.00 0.00 87.69 -13.30 43 0 0 0
26JUN26 370.00 C 0.00 0.00 0.00 77.71 -13.29 41 0 0 0
26JUN26 380.00 C 0.00 0.00 0.00 67.76 -13.12 40 0 0 0
26JUN26 390.00 C 0.00 0.00 0.00 57.86 -13.03 39 0 0 0
26JUN26 400.00 C 0.00 0.00 0.00 48.09 -12.83 37 0 0 0
26JUN26 410.00 C 0.00 0.00 0.00 38.56 -12.52 36 0 0 0
26JUN26 420.00 C 0.00 0.00 0.00 30.01 -10.97 38 0 0 0
26JUN26 430.00 C 22.24 22.24 22.24 20.88 -11.04 32 10 10 +10
26JUN26 440.00 C 14.80 14.85 14.00 14.00 -10.18 32 26 24 +14
26JUN26 450.00 C 11.37 12.18 8.30 8.30 -8.77 31 251 155 +95
26JUN26 460.00 C 8.94 8.94 4.77 4.87 -6.23 32 544 309 +159
26JUN26 470.00 C 4.36 5.04 2.75 2.79 -4.15 34 453 284 +146
26JUN26 480.00 C 3.16 3.27 1.67 1.67 -2.43 36 604 435 +362
26JUN26 490.00 C 2.00 2.10 1.01 0.95 -1.35 37 347 422 +266
26JUN26 500.00 C 1.28 1.41 0.70 0.54 -0.68 38 199 259 +104
26JUN26 510.00 C 0.90 0.90 0.61 0.31 -0.31 40 12 277 +5
26JUN26 520.00 C 0.45 0.45 0.45 0.18 -0.13 41 2 138 0
26JUN26 530.00 C 0.36 0.40 0.36 0.11 -0.04 43 10 2 0
26JUN26 540.00 C 0.00 0.00 0.00 0.07 0.00 45 0 107 0
26JUN26 550.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
26JUN26 560.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
26JUN26 570.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
26JUN26 580.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 230.00 C 217.48 217.55 217.48 217.47 -13.65 0 201 1,100 -200
29JUN26 235.00 C 212.54 212.54 212.54 212.64 -13.54 97 100 230 -100
29JUN26 240.00 C 0.00 0.00 0.00 207.64 -13.51 0 0 430 0
29JUN26 245.00 C 0.00 0.00 0.00 202.65 -14.37 91 0 530 0
29JUN26 250.00 C 0.00 0.00 0.00 197.65 -13.52 0 0 125 0
29JUN26 255.00 C 0.00 0.00 0.00 192.66 -13.51 85 0 150 0
29JUN26 260.00 C 0.00 0.00 0.00 187.66 -13.52 0 0 250 0
29JUN26 265.00 C 0.00 0.00 0.00 182.58 -13.61 0 0 140 0
29JUN26 270.00 C 0.00 0.00 0.00 177.67 -13.52 0 0 275 0
29JUN26 275.00 C 0.00 0.00 0.00 172.61 -13.59 0 0 130 0
29JUN26 280.00 C 0.00 0.00 0.00 167.68 -13.53 0 0 30 0
29JUN26 285.00 C 0.00 0.00 0.00 162.69 -13.79 68 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 157.69 -13.05 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 152.41 -14.42 0 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 147.70 -13.56 0 0 440 0
29JUN26 310.00 C 141.20 141.20 138.09 137.71 -14.15 0 1,100 1,506 +1,100
29JUN26 320.00 C 0.00 0.00 0.00 127.44 -13.84 0 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 117.73 -14.42 0 0 90 0
29JUN26 340.00 C 0.00 0.00 0.00 107.70 -13.26 0 0 0 0
29JUN26 350.00 C 98.74 98.74 96.15 97.67 -13.66 0 600 600 +600
29JUN26 360.00 C 0.00 0.00 0.00 87.69 -13.66 0 0 30 0
29JUN26 370.00 C 0.00 0.00 0.00 77.78 -13.22 32 0 90 0
29JUN26 380.00 C 0.00 0.00 0.00 67.80 -13.08 30 0 28 0
29JUN26 390.00 C 52.85 52.85 52.85 57.86 -13.03 30 25 238 -5
29JUN26 400.00 C 0.00 0.00 0.00 48.09 -13.72 31 0 564 0
29JUN26 410.00 C 39.30 39.30 39.30 38.56 -12.52 31 1 254 0
29JUN26 420.00 C 34.21 34.21 34.21 30.01 -11.51 33 100 2,031 0
29JUN26 430.00 C 26.00 26.00 20.94 20.88 -12.79 28 637 2,783 -282
29JUN26 440.00 C 18.84 20.65 14.10 14.52 -10.49 30 844 9,491 -39
29JUN26 450.00 C 12.30 14.42 8.70 9.00 -9.01 29 1,781 7,045 -90
29JUN26 460.00 C 11.33 11.33 5.20 5.73 -6.19 31 2,382 24,681 -207
29JUN26 470.00 C 5.50 6.30 3.20 3.64 -4.25 33 5,004 18,660 -392
29JUN26 480.00 C 4.33 4.33 1.96 2.32 -2.77 35 11,281 19,489 -663
29JUN26 490.00 C 3.13 3.13 1.22 1.48 -1.72 36 1,561 19,152 +32
29JUN26 500.00 C 1.81 1.81 0.85 0.96 -1.02 38 9,346 55,319 -1,348
29JUN26 510.00 C 1.01 1.20 0.58 0.64 -0.57 40 892 12,769 +492
29JUN26 520.00 C 0.90 0.90 0.52 0.46 -0.28 42 563 13,880 +70
29JUN26 530.00 C 0.61 0.61 0.44 0.32 -0.13 44 341 34,984 +182
29JUN26 540.00 C 0.50 0.50 0.39 0.22 -0.05 45 212 33,475 -211
29JUN26 550.00 C 0.41 0.41 0.17 0.16 -0.01 47 105 21,727 -79
29JUN26 560.00 C 0.29 0.35 0.27 0.12 +0.02 49 116 14,766 -116
29JUN26 570.00 C 0.24 0.24 0.24 0.09 +0.02 50 3 12,475 -3
29JUN26 580.00 C 0.26 0.26 0.20 0.07 +0.03 52 50 9,002 -11
29JUN26 590.00 C 0.10 0.10 0.10 0.06 +0.03 54 9 5,689 0
29JUN26 600.00 C 0.20 0.20 0.18 0.05 +0.03 56 46 27,222 -46
29JUN26 610.00 C 0.15 0.15 0.15 0.04 +0.03 57 30 9,182 -30
29JUN26 620.00 C 0.00 0.00 0.00 0.03 +0.02 59 0 19,160 0
29JUN26 630.00 C 0.00 0.00 0.00 0.02 +0.01 59 0 12,365 0
29JUN26 640.00 C 0.00 0.00 0.00 0.01 0.00 58 0 4,522 0
29JUN26 650.00 C 0.00 0.00 0.00 0.01 0.00 60 0 6,300 0
29JUN26 660.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15,956 0
29JUN26 670.00 C 0.00 0.00 0.00 0.01 0.00 65 0 7,324 0
29JUN26 680.00 C 0.00 0.00 0.00 0.01 0.00 67 0 13,437 0
29JUN26 690.00 C 0.00 0.00 0.00 0.01 0.00 69 0 7,734 0
29JUN26 700.00 C 0.00 0.00 0.00 0.01 0.00 71 0 17,081 0
29JUN26 710.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,727 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 0.00 76 0 4,145 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 78 0 8,310 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 80 0 5,261 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 81 0 5,824 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 83 0 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 85 0 952 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 87 0 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 89 0 120 0
29JUN26 800.00 C 0.15 0.15 0.15 0.01 0.00 91 3 18,209 -3
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 92 0 2,033 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 94 0 2,066 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 96 0 279 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 98 0 154 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 99 0 964 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 0.00 101 0 433 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 0.00 103 0 103 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 0.00 104 0 179 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 106 0 108 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 107 0 226 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 109 0 134 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 0.00 110 0 1,145 0
30JUL26 230.00 C 0.00 0.00 0.00 218.19 -14.18 57 0 164 0
30JUL26 235.00 C 0.00 0.00 0.00 213.14 -14.53 0 0 1 0
30JUL26 240.00 C 0.00 0.00 0.00 208.97 -12.18 88 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 203.30 -14.18 63 0 90 0
30JUL26 250.00 C 0.00 0.00 0.00 203.29 -9.71 120 0 92 0
30JUL26 255.00 C 0.00 0.00 0.00 193.33 -16.15 59 0 60 0
30JUL26 260.00 C 0.00 0.00 0.00 187.99 -13.44 0 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 183.42 -14.24 59 0 3 0
30JUL26 270.00 C 0.00 0.00 0.00 178.48 -15.33 59 0 3 0
30JUL26 275.00 C 0.00 0.00 0.00 173.44 -14.50 54 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 168.52 -14.44 55 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 163.55 -14.43 54 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 158.56 -14.44 52 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 153.88 -14.14 57 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 148.61 -14.43 49 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 138.63 -14.48 45 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 128.91 -14.25 46 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 118.86 -14.41 41 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 109.11 -14.32 41 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 99.31 -14.32 39 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 89.25 -14.93 34 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 79.32 -14.85 31 0 0 0
30JUL26 380.00 C 0.00 0.00 0.00 69.91 -11.97 31 0 150 0
30JUL26 390.00 C 0.00 0.00 0.00 60.82 -11.75 31 0 51 0
30JUL26 400.00 C 57.00 57.00 52.00 53.61 -9.97 35 65 195 +30
30JUL26 410.00 C 0.00 0.00 0.00 44.16 -12.06 31 0 810 0
30JUL26 420.00 C 0.00 0.00 0.00 36.67 -11.00 31 0 1,306 0
30JUL26 430.00 C 31.38 31.38 29.50 29.87 -10.34 31 330 2,388 +90
30JUL26 440.00 C 29.99 29.99 23.69 23.92 -9.29 31 2,076 4,175 +800
30JUL26 450.00 C 24.20 24.62 18.77 19.03 -8.26 31 571 5,741 +41
30JUL26 460.00 C 19.00 19.60 14.50 14.90 -7.13 31 732 3,963 +165
30JUL26 470.00 C 15.00 15.00 11.38 11.58 -6.03 32 647 6,197 -21
30JUL26 480.00 C 13.19 13.19 8.81 9.05 -4.91 32 508 7,545 +200
30JUL26 490.00 C 9.58 9.58 7.00 7.00 -3.95 33 585 3,886 -52
30JUL26 500.00 C 8.52 8.52 5.40 5.40 -3.12 33 2,277 20,371 +1,130
30JUL26 510.00 C 7.00 7.00 4.30 4.09 -2.48 34 348 11,005 -67
30JUL26 520.00 C 5.44 5.44 3.50 3.09 -1.95 34 1,020 44,477 +472
30JUL26 530.00 C 3.74 4.03 2.85 2.33 -1.51 35 380 6,003 +189
30JUL26 540.00 C 3.33 3.37 2.45 1.76 -1.16 35 235 3,136 +154
30JUL26 550.00 C 2.64 2.74 2.05 1.32 -0.89 35 940 21,886 +29
30JUL26 560.00 C 2.21 2.44 1.74 0.99 -0.67 36 337 5,250 +72
30JUL26 570.00 C 2.00 2.00 1.50 0.75 -0.50 36 15 12,222 +11
30JUL26 580.00 C 0.00 0.00 0.00 0.57 -0.37 37 0 6,465 0
30JUL26 590.00 C 1.47 1.47 1.22 0.43 -0.28 37 61 3,534 +46
30JUL26 600.00 C 1.30 1.30 1.00 0.33 -0.20 37 150 17,225 +129
30JUL26 610.00 C 1.01 1.01 1.01 0.25 -0.15 38 2 70,474 0
30JUL26 620.00 C 0.00 0.00 0.00 0.19 -0.11 38 0 18,616 0
30JUL26 630.00 C 0.00 0.00 0.00 0.15 -0.08 39 0 8,645 0
30JUL26 640.00 C 0.75 0.75 0.75 0.11 -0.06 39 3 2,258 0
30JUL26 650.00 C 0.70 0.70 0.70 0.09 -0.04 40 4 1,849 0
30JUL26 660.00 C 0.00 0.00 0.00 0.07 -0.03 40 0 1,146 0
30JUL26 670.00 C 0.00 0.00 0.00 0.06 -0.02 41 0 1,236 0
30JUL26 680.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 1,964 0
30JUL26 690.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 1,506 0
30JUL26 700.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 1,926 0
30JUL26 710.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 1,062 0
30JUL26 720.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 788 0
30JUL26 730.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2,499 0
30JUL26 740.00 C 0.00 0.00 0.00 0.01 0.00 43 0 470 0
30JUL26 750.00 C 0.00 0.00 0.00 0.01 0.00 44 0 248 0
30JUL26 760.00 C 0.00 0.00 0.00 0.01 0.00 45 0 220 0
30JUL26 770.00 C 0.30 0.30 0.30 0.01 0.00 46 33 109 0
30JUL26 780.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30JUL26 790.00 C 0.00 0.00 0.00 0.01 0.00 48 0 102 0
30JUL26 800.00 C 0.20 0.20 0.20 0.01 0.00 49 600 1,835 +600
28AUG26 230.00 C 0.00 0.00 0.00 218.73 -14.85 50 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 213.82 -14.80 54 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 208.97 -14.68 58 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 203.89 -14.35 52 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 203.29 -10.59 91 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 193.95 -15.53 49 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 189.16 -14.19 53 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 184.01 -14.37 46 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 179.05 -14.92 45 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 174.08 -14.33 43 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 169.08 -14.85 41 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 164.19 -14.36 42 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 159.26 -14.29 42 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 154.34 -14.91 41 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 149.43 -14.88 41 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 139.65 -14.24 40 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 129.91 -14.22 39 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 120.15 -14.32 38 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 110.48 -14.32 36 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 100.96 -14.51 35 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 91.85 -13.78 35 0 60 0
28AUG26 370.00 C 0.00 0.00 0.00 81.74 -14.42 31 0 40 0
28AUG26 380.00 C 0.00 0.00 0.00 72.94 -13.89 31 0 50 0
28AUG26 390.00 C 0.00 0.00 0.00 64.55 -11.02 31 0 60 0
28AUG26 400.00 C 0.00 0.00 0.00 56.63 -10.60 32 0 120 0
28AUG26 410.00 C 0.00 0.00 0.00 49.23 -10.12 32 0 976 0
28AUG26 420.00 C 0.00 0.00 0.00 42.41 -11.13 32 0 1,051 0
28AUG26 430.00 C 37.79 37.79 36.74 36.00 -9.73 31 120 2,904 +60
28AUG26 440.00 C 34.47 34.47 30.78 30.78 -8.49 32 322 2,643 +116
28AUG26 450.00 C 26.42 26.75 25.70 25.98 -7.77 32 687 3,422 +171
28AUG26 460.00 C 26.62 26.62 21.47 21.72 -7.31 32 525 3,478 -94
28AUG26 470.00 C 22.52 22.52 18.00 18.18 -6.47 33 371 4,068 +302
28AUG26 480.00 C 15.30 15.40 15.22 15.17 -5.65 33 72 4,788 +6
28AUG26 490.00 C 12.88 12.98 12.88 12.68 -4.82 33 113 2,626 +105
28AUG26 500.00 C 13.64 13.64 10.52 10.52 -4.13 34 435 10,488 +64
28AUG26 510.00 C 11.10 11.10 8.95 8.88 -3.35 34 185 2,299 +180
28AUG26 520.00 C 8.70 8.70 7.56 7.35 -2.83 35 210 2,699 +74
28AUG26 530.00 C 7.00 7.00 6.38 6.08 -2.37 35 76 2,381 -3
28AUG26 540.00 C 5.85 5.85 5.45 5.03 -1.97 35 58 2,531 -40
28AUG26 550.00 C 5.35 5.35 4.77 4.16 -1.64 36 58 9,186 +4
28AUG26 560.00 C 4.91 4.91 3.99 3.45 -1.34 36 191 8,639 +55
28AUG26 570.00 C 4.30 4.34 3.72 2.86 -1.10 37 84 9,647 +1
28AUG26 580.00 C 3.33 3.50 3.27 2.37 -0.90 37 1,001 24,136 +1,000
28AUG26 590.00 C 0.00 0.00 0.00 1.98 -0.73 37 0 8,943 0
28AUG26 600.00 C 3.00 3.00 2.50 1.65 -0.59 38 129 24,297 +99
28AUG26 610.00 C 0.00 0.00 0.00 1.38 -0.47 38 0 2,217 0
28AUG26 620.00 C 2.26 2.26 2.24 1.16 -0.37 38 4 2,282 +1
28AUG26 630.00 C 2.01 2.01 2.01 0.97 -0.30 39 2 2,535 0
28AUG26 640.00 C 0.00 0.00 0.00 0.82 -0.24 39 0 2,395 0
28AUG26 650.00 C 1.58 1.58 1.58 0.69 -0.19 39 5 27,066 0
28AUG26 660.00 C 0.00 0.00 0.00 0.59 -0.14 40 0 3,595 0
28AUG26 670.00 C 0.00 0.00 0.00 0.50 -0.11 40 0 1,457 0
28AUG26 680.00 C 0.00 0.00 0.00 0.43 -0.08 41 0 988 0
28AUG26 690.00 C 0.00 0.00 0.00 0.37 -0.06 41 0 723 0
28AUG26 700.00 C 0.95 0.97 0.95 0.32 -0.04 41 2 617 +2
28AUG26 710.00 C 0.00 0.00 0.00 0.27 -0.04 42 0 451 0
28AUG26 720.00 C 0.00 0.00 0.00 0.24 -0.02 42 0 175 0
28AUG26 730.00 C 0.00 0.00 0.00 0.21 -0.01 43 0 96 0
28AUG26 740.00 C 0.00 0.00 0.00 0.18 -0.01 43 0 51 0
28AUG26 750.00 C 0.87 0.89 0.82 0.16 0.00 43 9 828 +9
29SEP26 230.00 C 0.00 0.00 0.00 219.60 -15.19 54 0 2,130 0
29SEP26 235.00 C 0.00 0.00 0.00 214.65 -14.78 53 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 209.70 -14.41 51 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 204.76 -14.87 50 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 203.29 -11.69 73 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 194.86 -14.62 47 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 189.92 -14.76 46 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 185.00 -14.40 45 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 180.09 -15.14 45 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 175.20 -14.41 44 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 170.31 -14.38 43 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 165.43 -14.37 43 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 160.57 -14.39 42 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 155.71 -15.09 41 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 150.99 -14.94 42 0 30 0
29SEP26 310.00 C 0.00 0.00 0.00 141.13 -14.35 39 0 30 0
29SEP26 320.00 C 0.00 0.00 0.00 131.47 -14.02 38 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 121.89 -13.95 36 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 112.79 -13.81 36 0 0 0
29SEP26 350.00 C 104.59 104.59 104.59 103.09 -13.88 34 1 24 +1
29SEP26 360.00 C 0.00 0.00 0.00 94.36 -13.05 34 0 241 0
29SEP26 370.00 C 0.00 0.00 0.00 84.11 -14.02 30 0 250 0
29SEP26 380.00 C 0.00 0.00 0.00 75.75 -13.42 30 0 489 0
29SEP26 390.00 C 0.00 0.00 0.00 67.82 -10.43 30 0 342 0
29SEP26 400.00 C 62.00 62.00 61.50 60.35 -10.00 31 5 834 0
29SEP26 410.00 C 55.50 55.50 55.50 53.39 -9.52 31 1 1,047 0
29SEP26 420.00 C 0.00 0.00 0.00 46.96 -7.34 31 0 569 0
29SEP26 430.00 C 42.77 42.77 41.81 41.10 -8.47 31 180 1,379 +60
29SEP26 440.00 C 39.63 39.63 35.59 35.75 -9.24 31 154 4,314 +86
29SEP26 450.00 C 36.56 36.56 30.80 31.28 -8.16 32 74 4,841 +1
29SEP26 460.00 C 30.00 31.62 26.88 27.03 -7.35 32 180 7,201 +90
29SEP26 470.00 C 25.30 25.30 23.15 23.15 -6.81 32 249 5,050 +115
29SEP26 480.00 C 23.00 23.00 19.77 19.80 -6.22 32 448 4,983 -95
29SEP26 490.00 C 20.57 20.82 17.10 17.25 -5.23 33 82 4,508 +71
29SEP26 500.00 C 16.50 17.88 14.82 14.67 -4.69 33 215 12,761 +83
29SEP26 510.00 C 14.33 14.33 13.30 12.45 -4.18 33 75 5,775 -65
29SEP26 520.00 C 14.20 14.20 11.20 10.53 -3.72 33 25 3,950 -2
29SEP26 530.00 C 9.97 10.00 9.50 8.89 -3.30 33 64 9,829 -15
29SEP26 540.00 C 9.85 9.85 8.32 7.50 -2.91 33 497 5,114 +278
29SEP26 550.00 C 8.70 8.70 7.30 6.31 -2.56 33 266 46,910 +189
29SEP26 560.00 C 6.50 6.50 6.45 5.31 -2.24 34 4 7,861 +1
29SEP26 570.00 C 5.80 5.80 5.80 4.46 -1.96 34 1 5,477 -1
29SEP26 580.00 C 5.37 5.37 5.17 3.75 -1.71 34 1,580 10,706 +1,536
29SEP26 590.00 C 4.73 4.73 4.59 3.15 -1.49 34 92 2,655 +34
29SEP26 600.00 C 4.23 4.30 4.23 2.64 -1.30 34 195 21,262 +148
29SEP26 610.00 C 0.00 0.00 0.00 2.22 -1.12 34 0 6,419 0
29SEP26 620.00 C 0.00 0.00 0.00 1.86 -0.98 35 0 5,844 0
29SEP26 630.00 C 0.00 0.00 0.00 1.56 -0.85 35 0 4,742 0
29SEP26 640.00 C 0.00 0.00 0.00 1.31 -0.74 35 0 7,599 0
29SEP26 650.00 C 0.00 0.00 0.00 1.11 -0.63 35 0 38,321 0
29SEP26 660.00 C 0.00 0.00 0.00 0.93 -0.55 35 0 7,079 0
29SEP26 670.00 C 2.29 2.29 2.29 0.78 -0.48 36 3 2,819 -3
29SEP26 680.00 C 0.00 0.00 0.00 0.64 -0.43 36 0 10,685 0
29SEP26 690.00 C 0.00 0.00 0.00 0.54 -0.38 36 0 455 0
29SEP26 700.00 C 0.00 0.00 0.00 0.46 -0.32 36 0 2,848 0
29SEP26 710.00 C 0.00 0.00 0.00 0.39 -0.28 36 0 1,081 0
29SEP26 720.00 C 1.60 1.60 1.60 0.33 -0.24 36 2 1,973 0
29SEP26 730.00 C 0.00 0.00 0.00 0.28 -0.21 36 0 1,503 0
29SEP26 740.00 C 0.00 0.00 0.00 0.25 -0.17 37 0 823 0
29SEP26 750.00 C 0.00 0.00 0.00 0.21 -0.14 37 0 1,910 0
29SEP26 760.00 C 0.00 0.00 0.00 0.18 -0.13 37 0 1,369 0
29SEP26 770.00 C 0.00 0.00 0.00 0.15 -0.11 37 0 1,562 0
29SEP26 780.00 C 0.00 0.00 0.00 0.13 -0.10 37 0 2,050 0
29SEP26 790.00 C 0.00 0.00 0.00 0.11 -0.09 38 0 609 0
29SEP26 800.00 C 0.88 0.89 0.88 0.09 -0.09 38 30 1,020 +30
29SEP26 810.00 C 0.00 0.00 0.00 0.08 -0.07 38 0 212 0
29SEP26 820.00 C 0.00 0.00 0.00 0.07 -0.06 38 0 717 0
29SEP26 830.00 C 0.00 0.00 0.00 0.06 -0.05 38 0 275 0
29SEP26 840.00 C 0.00 0.00 0.00 0.05 -0.05 38 0 490 0
29SEP26 850.00 C 0.00 0.00 0.00 0.04 -0.05 38 0 491 0
29SEP26 860.00 C 0.00 0.00 0.00 0.03 -0.05 38 0 147 0
29SEP26 870.00 C 0.00 0.00 0.00 0.02 -0.05 37 0 108 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 -0.05 36 0 68 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 -0.04 37 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 -0.03 37 0 212 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 163 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 680 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 39 0 50 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 39 0 46 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 40 0 88 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 40 0 138 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 41 0 175 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 41 0 253 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 42 0 396 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,873 0
30DEC26 230.00 C 0.00 0.00 0.00 222.57 -14.58 51 0 1,430 0
30DEC26 235.00 C 0.00 0.00 0.00 217.73 -13.73 50 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 212.71 -13.91 48 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 208.07 -14.34 48 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 203.29 -14.30 47 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 198.26 -14.51 45 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 193.64 -14.32 45 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 188.66 -14.49 44 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 183.83 -14.52 43 0 33 0
30DEC26 275.00 C 0.00 0.00 0.00 179.37 -14.48 43 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 174.57 -14.20 42 0 20 0
30DEC26 285.00 C 0.00 0.00 0.00 169.83 -13.50 42 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 165.06 -14.11 41 0 60 0
30DEC26 295.00 C 0.00 0.00 0.00 160.35 -14.06 40 0 2 0
30DEC26 300.00 C 0.00 0.00 0.00 155.60 -13.43 39 0 459 0
30DEC26 310.00 C 0.00 0.00 0.00 146.27 -13.51 38 0 46 0
30DEC26 320.00 C 0.00 0.00 0.00 137.07 -13.02 37 0 90 0
30DEC26 330.00 C 0.00 0.00 0.00 128.02 -12.56 36 0 1 0
30DEC26 340.00 C 0.00 0.00 0.00 118.90 -12.39 34 0 212 0
30DEC26 350.00 C 0.00 0.00 0.00 110.32 -11.93 34 0 190 0
30DEC26 360.00 C 0.00 0.00 0.00 102.00 -11.50 33 0 191 0
30DEC26 370.00 C 0.00 0.00 0.00 93.98 -11.11 33 0 595 0
30DEC26 380.00 C 0.00 0.00 0.00 85.34 -11.69 31 0 529 0
30DEC26 390.00 C 0.00 0.00 0.00 78.19 -11.17 31 0 349 0
30DEC26 400.00 C 0.00 0.00 0.00 71.41 -8.29 31 0 3,493 0
30DEC26 410.00 C 0.00 0.00 0.00 65.01 -8.04 31 0 253 0
30DEC26 420.00 C 0.00 0.00 0.00 59.00 -5.88 31 0 530 0
30DEC26 430.00 C 54.00 54.00 54.00 53.98 -8.83 32 10 6,614 0
30DEC26 440.00 C 51.83 51.83 48.25 48.86 -5.04 32 90 630 0
30DEC26 450.00 C 48.00 48.00 43.52 43.96 -8.10 32 284 6,300 +187
30DEC26 460.00 C 39.65 39.86 39.65 39.39 -7.91 32 32 7,569 +30
30DEC26 470.00 C 38.78 40.22 35.36 35.56 -7.35 32 585 2,941 +456
30DEC26 480.00 C 35.07 35.07 32.13 31.93 -6.81 32 192 5,729 +160
30DEC26 490.00 C 31.50 32.69 28.85 28.68 -6.22 32 151 2,473 +150
30DEC26 500.00 C 30.54 30.54 25.67 25.74 -5.66 32 249 4,957 +16
30DEC26 510.00 C 23.50 23.56 23.50 22.94 -5.27 32 50 4,959 0
30DEC26 520.00 C 25.15 25.15 20.85 20.42 -4.89 32 196 7,128 +34
30DEC26 530.00 C 19.32 19.43 19.00 18.15 -4.53 32 493 3,811 +423
30DEC26 540.00 C 19.00 19.00 19.00 16.11 -4.19 32 1 14,254 -1
30DEC26 550.00 C 19.40 19.40 15.40 14.29 -3.86 32 1,060 13,078 +351
30DEC26 560.00 C 14.00 14.00 13.60 12.66 -3.55 32 51 3,553 +49
30DEC26 570.00 C 14.47 14.47 13.00 11.20 -3.27 32 34 5,409 +33
30DEC26 580.00 C 11.94 12.02 11.58 9.91 -3.00 32 200 9,905 +90
30DEC26 590.00 C 10.98 10.98 10.50 8.76 -2.74 32 108 3,702 +50
30DEC26 600.00 C 10.78 10.78 9.60 7.73 -2.52 32 68 19,572 +46
30DEC26 610.00 C 9.21 9.21 9.00 6.83 -2.30 33 2 5,561 -1
30DEC26 620.00 C 0.00 0.00 0.00 6.02 -2.11 33 0 7,517 0
30DEC26 630.00 C 8.08 8.08 8.08 5.31 -1.92 33 1 1,668 0
30DEC26 640.00 C 7.70 7.70 7.70 4.55 -1.89 32 4 3,337 0
30DEC26 650.00 C 7.90 7.90 7.90 4.13 -1.60 33 1 2,784 +1
30DEC26 660.00 C 0.00 0.00 0.00 3.54 -1.56 33 0 2,284 0
30DEC26 670.00 C 6.11 6.11 6.11 3.21 -1.33 33 1 985 0
30DEC26 680.00 C 0.00 0.00 0.00 2.75 -1.29 33 0 1,506 0
30DEC26 690.00 C 0.00 0.00 0.00 2.43 -1.16 33 0 743 0
30DEC26 700.00 C 5.55 5.55 5.55 2.20 -1.00 33 1 15,332 0
30DEC26 710.00 C 0.00 0.00 0.00 1.89 -0.96 33 0 476 0
30DEC26 720.00 C 0.00 0.00 0.00 1.67 -0.87 33 0 1,573 0
30DEC26 730.00 C 0.00 0.00 0.00 1.51 -0.75 33 0 575 0
30DEC26 740.00 C 0.00 0.00 0.00 1.34 -0.67 33 0 2,292 0
30DEC26 750.00 C 3.90 3.90 3.90 1.18 -0.62 33 7 13,924 +7
30DEC26 760.00 C 0.00 0.00 0.00 1.04 -0.56 34 0 2,635 0
30DEC26 770.00 C 0.00 0.00 0.00 0.92 -0.51 34 0 2,564 0
30DEC26 780.00 C 0.00 0.00 0.00 0.82 -0.46 34 0 2,006 0
30DEC26 790.00 C 0.00 0.00 0.00 0.72 -0.42 34 0 621 0
30DEC26 800.00 C 3.00 3.00 3.00 0.64 -0.38 34 81 929 +1
30DEC26 810.00 C 0.00 0.00 0.00 0.57 -0.34 34 0 794 0
30DEC26 820.00 C 0.00 0.00 0.00 0.50 -0.32 34 0 872 0
30DEC26 830.00 C 2.59 2.59 2.59 0.45 -0.28 34 30 1,360 -30
30DEC26 840.00 C 0.00 0.00 0.00 0.38 -0.26 34 0 471 0
30DEC26 850.00 C 0.00 0.00 0.00 0.34 -0.25 34 0 463 0
30DEC26 860.00 C 2.30 2.30 2.25 0.30 -0.23 34 42 102 -31
30DEC26 870.00 C 0.00 0.00 0.00 0.27 -0.19 34 0 152 0
30DEC26 880.00 C 0.00 0.00 0.00 0.24 -0.17 34 0 220 0
30DEC26 890.00 C 1.89 1.99 1.89 0.21 -0.16 34 60 185 0
30DEC26 900.00 C 1.92 1.92 1.92 0.19 -0.15 34 30 445 -30
30DEC26 910.00 C 1.74 1.84 1.74 0.17 -0.13 34 60 923 -30
30DEC26 920.00 C 1.78 1.78 1.78 0.15 -0.12 35 30 211 -30
30DEC26 930.00 C 1.60 1.60 1.60 0.14 -0.11 35 30 194 +30
30DEC26 940.00 C 1.54 1.54 1.54 0.12 -0.10 35 30 129 +30
30DEC26 950.00 C 0.00 0.00 0.00 0.11 -0.09 35 0 108 0
30DEC26 960.00 C 0.00 0.00 0.00 0.10 -0.08 35 0 41 0
30DEC26 970.00 C 0.00 0.00 0.00 0.09 -0.08 35 0 94 0
30DEC26 980.00 C 0.00 0.00 0.00 0.08 -0.07 35 0 17 0
30DEC26 990.00 C 0.00 0.00 0.00 0.07 -0.07 35 0 43 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.06 -0.06 35 0 3,240 0
30MAR27 230.00 C 0.00 0.00 0.00 225.98 -13.50 49 0 30,000 0
30MAR27 235.00 C 0.00 0.00 0.00 221.00 -13.48 48 0 30 0
30MAR27 240.00 C 0.00 0.00 0.00 216.28 -13.83 47 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 211.54 -13.82 46 0 30 0
30MAR27 250.00 C 0.00 0.00 0.00 206.86 -13.76 45 0 111 0
30MAR27 255.00 C 0.00 0.00 0.00 201.71 -14.18 43 0 30 0
30MAR27 260.00 C 0.00 0.00 0.00 197.00 -14.17 43 0 30 0
30MAR27 265.00 C 0.00 0.00 0.00 192.31 -13.60 42 0 32 0
30MAR27 270.00 C 0.00 0.00 0.00 187.93 -13.20 42 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 182.96 -13.48 40 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 178.28 -13.97 40 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 173.66 -13.53 39 0 17 0
30MAR27 290.00 C 0.00 0.00 0.00 169.29 -13.26 39 0 10 0
30MAR27 295.00 C 0.00 0.00 0.00 164.51 -13.43 38 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 160.02 -13.32 37 0 198 0
30MAR27 310.00 C 0.00 0.00 0.00 151.10 -14.22 36 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 142.35 -13.44 36 0 92 0
30MAR27 330.00 C 133.99 133.99 133.99 133.75 -13.81 35 4 7 +4
30MAR27 340.00 C 0.00 0.00 0.00 125.42 -12.69 34 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 119.01 -10.73 35 0 10,696 0
30MAR27 360.00 C 0.00 0.00 0.00 109.76 -12.39 34 0 348 0
30MAR27 370.00 C 0.00 0.00 0.00 102.24 -12.07 33 0 175 0
30MAR27 380.00 C 0.00 0.00 0.00 94.71 -12.44 33 0 247 0
30MAR27 390.00 C 0.00 0.00 0.00 87.99 -11.87 32 0 165 0
30MAR27 400.00 C 75.77 81.30 75.77 82.70 -10.17 33 13 21,298 0
30MAR27 410.00 C 75.00 75.00 75.00 74.16 -12.02 31 10 55 +6
30MAR27 420.00 C 0.00 0.00 0.00 68.34 -11.46 31 0 19,775 0
30MAR27 430.00 C 0.00 0.00 0.00 63.96 -7.62 32 0 976 0
30MAR27 440.00 C 60.00 60.00 59.00 58.87 -7.11 32 63 1,187 +11
30MAR27 450.00 C 54.74 54.74 54.00 54.10 -8.40 32 2 1,038 +1
30MAR27 460.00 C 51.50 51.50 49.50 49.42 -7.93 32 686 1,294 -12
30MAR27 470.00 C 48.20 48.20 45.80 45.61 -6.89 32 456 4,524 -189
30MAR27 480.00 C 42.40 42.50 41.60 41.60 -6.87 32 837 3,663 -686
30MAR27 490.00 C 0.00 0.00 0.00 38.37 -6.37 32 0 654 0
30MAR27 500.00 C 39.12 39.50 35.20 35.17 -6.11 32 50 3,304 +22
30MAR27 510.00 C 36.00 36.00 36.00 32.16 -5.93 32 30 1,105 +30
30MAR27 520.00 C 33.45 33.45 29.40 29.40 -5.74 32 72 2,278 0
30MAR27 530.00 C 27.50 27.50 27.50 27.00 -5.42 32 6 3,497 0
30MAR27 540.00 C 0.00 0.00 0.00 24.71 -5.21 32 0 3,589 0
30MAR27 550.00 C 27.00 27.00 23.45 22.61 -5.01 32 8 1,435 +7
30MAR27 560.00 C 24.05 24.05 23.09 20.69 -4.81 32 12 2,913 0
30MAR27 570.00 C 19.78 19.78 19.78 18.94 -4.61 32 30 1,690 +30
30MAR27 580.00 C 19.65 19.65 19.65 17.33 -4.43 33 10 1,448 -10
30MAR27 590.00 C 16.99 16.99 16.80 15.86 -4.26 33 2 1,401 -2
30MAR27 600.00 C 17.40 17.40 15.65 14.52 -4.09 33 3 5,951 0
30MAR27 610.00 C 0.00 0.00 0.00 13.30 -3.93 33 0 1,804 0
30MAR27 620.00 C 0.00 0.00 0.00 12.18 -3.78 33 0 2,577 0
30MAR27 630.00 C 12.35 12.35 12.35 11.16 -3.63 33 50 1,382 0
30MAR27 640.00 C 0.00 0.00 0.00 10.23 -3.49 33 0 973 0
30MAR27 650.00 C 0.00 0.00 0.00 9.38 -3.35 33 0 577 0
30MAR27 660.00 C 0.00 0.00 0.00 8.36 -3.47 33 0 251 0
30MAR27 670.00 C 0.00 0.00 0.00 7.67 -3.33 33 0 2,295 0
30MAR27 680.00 C 0.00 0.00 0.00 7.05 -3.18 33 0 835 0
30MAR27 690.00 C 8.65 8.65 8.65 6.67 -2.86 34 4 501 +4
30MAR27 700.00 C 8.52 8.52 8.00 6.13 -2.75 34 72 7,261 +60
30MAR27 710.00 C 0.00 0.00 0.00 5.48 -2.57 34 0 1,756 0
30MAR27 720.00 C 0.00 0.00 0.00 5.04 -2.70 34 0 199 0
30MAR27 730.00 C 0.00 0.00 0.00 4.65 -2.58 34 0 239 0
30MAR27 740.00 C 0.00 0.00 0.00 4.29 -2.48 34 0 2,441 0
30MAR27 750.00 C 0.00 0.00 0.00 3.95 -2.39 34 0 205 0
30MAR27 760.00 C 0.00 0.00 0.00 3.65 -2.29 34 0 185 0
30MAR27 770.00 C 0.00 0.00 0.00 3.37 -2.21 34 0 259 0
30MAR27 780.00 C 5.24 5.24 5.24 3.21 -2.03 35 1 359 +1
30MAR27 790.00 C 0.00 0.00 0.00 2.89 -2.03 35 0 164 0
30MAR27 800.00 C 0.00 0.00 0.00 2.67 -1.83 35 0 349 0
30MAR27 810.00 C 0.00 0.00 0.00 2.48 -1.89 35 0 62 0
30MAR27 820.00 C 0.00 0.00 0.00 2.30 -1.82 35 0 147 0
30MAR27 830.00 C 0.00 0.00 0.00 2.14 -1.75 35 0 256 0
30MAR27 840.00 C 0.00 0.00 0.00 1.98 -1.69 35 0 156 0
30MAR27 850.00 C 3.99 3.99 3.99 1.90 -1.57 35 50 922 +50
29JUN27 300.00 C 170.47 170.47 163.90 163.40 -9.94 38 36 135 +31
29JUN27 310.00 C 0.00 0.00 0.00 154.50 -12.60 36 0 30 0
29JUN27 320.00 C 0.00 0.00 0.00 146.04 -12.39 36 0 82 0
29JUN27 330.00 C 0.00 0.00 0.00 137.82 -12.02 35 0 134 0
29JUN27 340.00 C 0.00 0.00 0.00 129.85 -11.81 35 0 0 0
29JUN27 350.00 C 127.54 127.54 126.00 122.54 -10.97 34 16 46 +16
29JUN27 360.00 C 0.00 0.00 0.00 114.97 -10.94 34 0 30 0
29JUN27 370.00 C 0.00 0.00 0.00 107.55 -10.79 33 0 30 0
29JUN27 380.00 C 0.00 0.00 0.00 100.53 -10.69 33 0 2 0
29JUN27 390.00 C 0.00 0.00 0.00 94.21 -10.13 33 0 4 0
29JUN27 400.00 C 0.00 0.00 0.00 88.09 -9.50 33 0 36 0
29JUN27 410.00 C 0.00 0.00 0.00 79.58 -11.88 31 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 74.15 -11.18 31 0 1,458 0
29JUN27 430.00 C 0.00 0.00 0.00 70.77 -8.87 32 0 152 0
29JUN27 440.00 C 66.70 66.70 66.70 65.80 -8.51 32 23 114 0
29JUN27 450.00 C 61.00 61.28 61.00 61.19 -7.84 32 4 137 +2
29JUN27 460.00 C 0.00 0.00 0.00 56.68 -7.57 32 0 615 0
29JUN27 470.00 C 55.00 55.00 52.90 52.17 -7.55 32 7 167 -3
29JUN27 480.00 C 0.00 0.00 0.00 48.31 -7.12 32 0 92 0
29JUN27 490.00 C 0.00 0.00 0.00 44.51 -7.06 32 0 43 0
29JUN27 500.00 C 44.92 47.24 42.26 40.77 -7.22 31 227 1,612 +170
29JUN27 510.00 C 0.00 0.00 0.00 37.61 -6.88 31 0 125 0
29JUN27 520.00 C 38.82 38.82 36.69 34.54 -6.68 31 3 91 +2
29JUN27 530.00 C 0.00 0.00 0.00 31.53 -6.85 31 0 340 0
29JUN27 540.00 C 31.80 31.80 31.80 28.90 -6.70 31 2 278 +2
29JUN27 550.00 C 31.40 31.40 29.38 26.50 -6.33 31 39 724 +27
29JUN27 560.00 C 0.00 0.00 0.00 24.14 -6.40 31 0 29 0
29JUN27 570.00 C 0.00 0.00 0.00 21.92 -6.46 31 0 97 0
29JUN27 580.00 C 24.00 24.00 24.00 20.08 -6.17 31 4 110 +2
29JUN27 590.00 C 0.00 0.00 0.00 18.28 -5.85 30 0 8 0
29JUN27 600.00 C 22.50 22.50 20.80 16.48 -6.02 30 51 994 +51
29JUN27 610.00 C 20.00 20.00 20.00 15.02 -5.89 30 1 110 -1
29JUN27 620.00 C 0.00 0.00 0.00 13.68 -5.65 30 0 68 0
29JUN27 630.00 C 0.00 0.00 0.00 12.35 -5.40 30 0 43 0
29JUN27 640.00 C 0.00 0.00 0.00 11.06 -5.46 30 0 49 0
29JUN27 650.00 C 15.20 15.20 15.20 10.09 -5.30 30 1 128 0
29JUN27 660.00 C 14.60 14.60 14.60 9.14 -5.11 30 1 371 0
29JUN27 670.00 C 15.50 15.50 13.51 8.19 -4.93 30 65 452 +53
TOTAL CALL 82,122 1,678,443 +11,142
18JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
18JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
18JUN26 350.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
18JUN26 360.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
18JUN26 370.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18JUN26 380.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18JUN26 390.00 P 0.00 0.00 0.00 0.01 -0.03 63 0 18 0
18JUN26 400.00 P 0.00 0.00 0.00 0.03 -0.03 59 0 52 0
18JUN26 410.00 P 0.14 0.14 0.14 0.08 -0.06 53 4 148 +4
18JUN26 420.00 P 0.32 0.32 0.22 0.27 -0.03 49 31 484 +22
18JUN26 430.00 P 0.30 1.05 0.30 0.88 +0.22 45 272 958 +42
18JUN26 440.00 P 0.90 3.25 0.90 2.54 +1.10 41 2,522 2,010 -120
18JUN26 450.00 P 1.80 8.00 1.80 6.50 +3.42 38 1,841 2,334 +42
18JUN26 460.00 P 6.29 15.00 6.29 14.10 +7.81 43 1,195 2,162 -99
18JUN26 470.00 P 15.00 23.60 15.00 22.90 +10.25 42 476 1,949 -372
18JUN26 480.00 P 30.10 30.10 30.10 32.94 +12.19 56 1 715 0
18JUN26 490.00 P 0.00 0.00 0.00 42.87 +12.16 67 0 32 0
18JUN26 500.00 P 0.00 0.00 0.00 52.84 +12.37 78 0 0 -10
18JUN26 510.00 P 0.00 0.00 0.00 62.83 +12.42 89 0 0 0
18JUN26 520.00 P 0.00 0.00 0.00 72.74 +12.34 94 0 0 0
18JUN26 530.00 P 0.00 0.00 0.00 82.80 +12.40 108 0 0 0
18JUN26 540.00 P 0.00 0.00 0.00 92.80 +12.40 118 0 0 0
18JUN26 550.00 P 0.00 0.00 0.00 102.79 +12.39 127 0 0 0
18JUN26 560.00 P 0.00 0.00 0.00 112.79 +12.39 137 0 0 0
18JUN26 570.00 P 0.00 0.00 0.00 122.82 +12.42 149 0 0 0
18JUN26 580.00 P 0.00 0.00 0.00 132.82 +12.42 158 0 0 0
18JUN26 590.00 P 0.00 0.00 0.00 142.82 +12.42 166 0 0 0
26JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26JUN26 350.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26JUN26 360.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26JUN26 370.00 P 0.00 0.00 0.00 0.03 +0.02 42 0 0 0
26JUN26 380.00 P 0.00 0.00 0.00 0.07 +0.05 41 0 0 0
26JUN26 390.00 P 0.36 0.39 0.35 0.16 +0.10 39 35 34 +34
26JUN26 400.00 P 0.56 0.56 0.56 0.38 +0.21 37 36 36 +36
26JUN26 410.00 P 0.60 1.15 0.60 0.87 +0.45 36 113 116 +113
26JUN26 420.00 P 1.19 2.31 1.07 1.72 +0.81 35 505 485 +395
26JUN26 430.00 P 1.91 4.10 1.91 3.36 +1.45 33 1,821 1,464 +1,158
26JUN26 440.00 P 3.14 7.00 3.14 6.13 +2.48 32 353 298 +129
26JUN26 450.00 P 5.50 12.00 5.50 10.56 +4.14 31 596 1,143 +528
26JUN26 460.00 P 11.57 18.89 11.57 17.50 +7.03 33 689 645 +570
26JUN26 470.00 P 20.86 20.86 13.47 25.03 +8.76 33 2 321 -1
26JUN26 480.00 P 28.00 28.00 28.00 33.84 +10.51 35 1 91 +1
26JUN26 490.00 P 38.00 38.00 38.00 43.28 +10.37 37 1 1 +1
26JUN26 500.00 P 0.00 0.00 0.00 52.91 +12.03 38 0 2 0
26JUN26 510.00 P 0.00 0.00 0.00 62.83 +12.07 42 0 0 0
26JUN26 520.00 P 73.00 73.00 72.60 72.74 +12.24 45 120 120 +120
26JUN26 530.00 P 0.00 0.00 0.00 82.80 +12.39 52 0 0 0
26JUN26 540.00 P 0.00 0.00 0.00 92.96 +12.56 60 0 0 0
26JUN26 550.00 P 0.00 0.00 0.00 102.99 +12.59 65 0 0 0
26JUN26 560.00 P 0.00 0.00 0.00 113.04 +12.64 71 0 0 0
26JUN26 570.00 P 0.00 0.00 0.00 123.35 +12.95 81 0 0 0
26JUN26 580.00 P 0.00 0.00 0.00 133.01 +12.61 80 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 99 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 84 0 460 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 81 0 370 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 67 0 342 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 62 0 90 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 57 0 409 0
29JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 52 0 211 0
29JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 47 0 559 0
29JUN26 350.00 P 0.00 0.00 0.00 0.01 0.00 43 0 638 0
29JUN26 360.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 2,812 0
29JUN26 370.00 P 0.22 0.23 0.22 0.03 -0.01 37 157 2,444 -152
29JUN26 380.00 P 0.32 0.32 0.32 0.07 -0.01 36 35 4,784 -35
29JUN26 390.00 P 0.45 0.45 0.45 0.16 -0.03 34 5 5,646 0
29JUN26 400.00 P 0.62 0.85 0.62 0.38 -0.01 33 253 19,581 +29
29JUN26 410.00 P 0.78 1.38 0.78 0.87 +0.13 32 2,188 8,047 -601
29JUN26 420.00 P 1.40 2.61 1.30 1.73 +0.31 30 636 12,021 +228
29JUN26 430.00 P 1.96 4.70 1.96 3.69 +1.13 30 1,726 16,976 +273
29JUN26 440.00 P 3.48 7.96 3.48 6.68 +2.27 30 8,539 18,381 +5,565
29JUN26 450.00 P 6.15 12.90 6.15 11.60 +4.38 30 4,580 17,175 -2,483
29JUN26 460.00 P 12.00 18.68 12.00 17.97 +6.83 31 1,372 18,201 -59
29JUN26 470.00 P 18.00 27.50 18.00 26.65 +9.55 36 573 9,886 +270
29JUN26 480.00 P 26.00 36.00 26.00 35.28 +11.12 38 1,572 11,965 -1,197
29JUN26 490.00 P 43.90 44.00 43.60 44.00 +11.09 38 204 13,011 0
29JUN26 500.00 P 52.00 53.90 51.50 53.20 +12.32 37 270 13,833 -266
29JUN26 510.00 P 54.00 63.96 54.00 62.98 +11.76 40 710 14,304 -578
29JUN26 520.00 P 73.20 73.20 72.80 72.80 +12.00 42 50 12,529 -40
29JUN26 530.00 P 0.00 0.00 0.00 82.80 +12.23 46 0 4,290 0
29JUN26 540.00 P 92.20 92.20 92.20 93.42 +12.26 60 6 6,803 -966
29JUN26 550.00 P 98.93 102.82 98.93 103.06 +10.80 59 153 5,374 -1,414
29JUN26 560.00 P 103.98 113.28 103.98 113.04 +12.64 63 370 6,784 -7,464
29JUN26 570.00 P 122.00 123.24 122.00 123.35 +12.95 72 598 991 -1,587
29JUN26 580.00 P 126.00 133.24 126.00 133.01 +12.61 71 1,026 1,414 -4,656
29JUN26 590.00 P 0.00 0.00 0.00 143.31 +12.91 80 0 451 -1,422
29JUN26 600.00 P 0.00 0.00 0.00 153.36 +10.46 84 0 2,170 0
29JUN26 610.00 P 0.00 0.00 0.00 162.98 +12.58 82 0 419 0
29JUN26 620.00 P 0.00 0.00 0.00 173.29 +12.89 91 0 1,870 0
29JUN26 630.00 P 0.00 0.00 0.00 182.91 +12.51 87 0 1,031 0
29JUN26 640.00 P 0.00 0.00 0.00 192.96 +12.56 91 0 221 0
29JUN26 650.00 P 0.00 0.00 0.00 202.91 +12.51 93 0 251 0
29JUN26 660.00 P 0.00 0.00 0.00 212.91 +9.85 96 0 4 0
29JUN26 670.00 P 0.00 0.00 0.00 222.95 +12.55 101 0 40 0
29JUN26 680.00 P 0.00 0.00 0.00 233.28 +12.88 112 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 242.91 +12.51 106 0 40 0
29JUN26 700.00 P 0.00 0.00 0.00 252.91 +12.51 109 0 35 0
29JUN26 710.00 P 0.00 0.00 0.00 262.90 +12.50 112 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 272.90 +12.50 115 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 282.90 +12.50 118 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 292.90 +12.50 120 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 302.96 +12.56 125 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 313.28 +12.88 135 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 323.28 +12.88 138 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 332.96 +12.56 133 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 343.27 +12.87 143 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 353.27 +12.87 146 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 363.27 +12.87 148 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 372.95 +12.55 143 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 383.27 +12.87 154 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 392.95 +12.55 147 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 403.27 +12.87 159 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 413.27 +12.87 161 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 423.27 +12.87 163 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 433.27 +12.87 166 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 443.27 +12.87 168 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 453.26 +12.86 170 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 463.26 +12.86 173 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 472.94 +12.54 165 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 50 0 250 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 42 0 7 0
30JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 38 0 11 0
30JUL26 300.00 P 0.00 0.00 0.00 0.01 0.00 36 0 75 0
30JUL26 310.00 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
30JUL26 320.00 P 0.30 0.30 0.30 0.01 -0.01 31 69 192 +69
30JUL26 330.00 P 0.00 0.00 0.00 0.03 0.00 31 0 368 0
30JUL26 340.00 P 0.52 0.52 0.52 0.07 0.00 31 50 651 0
30JUL26 350.00 P 0.56 0.57 0.56 0.16 +0.01 31 3 1,363 +2
30JUL26 360.00 P 0.88 0.88 0.88 0.34 +0.04 31 30 2,820 0
30JUL26 370.00 P 1.24 1.24 1.16 0.68 +0.12 31 61 2,995 +28
30JUL26 380.00 P 1.31 1.85 1.31 1.26 +0.28 31 134 12,288 +39
30JUL26 390.00 P 2.20 2.70 2.20 2.16 +0.51 31 41 4,686 +3
30JUL26 400.00 P 2.50 4.05 2.50 3.51 +1.01 31 280 8,388 -31
30JUL26 410.00 P 4.47 6.00 4.45 5.31 +1.45 31 255 3,890 -95
30JUL26 420.00 P 5.15 8.50 5.15 7.72 +2.00 31 1,500 19,707 +499
30JUL26 430.00 P 7.51 11.55 7.51 10.99 +2.81 31 510 21,958 +385
30JUL26 440.00 P 11.24 15.55 11.24 14.75 +3.46 30 685 12,473 +331
30JUL26 450.00 P 16.00 21.00 15.68 20.02 +4.92 31 613 8,139 +319
30JUL26 460.00 P 19.29 26.30 19.29 25.77 +6.11 31 673 8,884 +164
30JUL26 470.00 P 26.00 34.00 26.00 32.80 +7.59 32 106 10,477 +10
30JUL26 480.00 P 32.00 40.20 32.00 40.05 +8.55 32 93 6,672 +31
30JUL26 490.00 P 40.00 48.00 40.00 48.00 +9.16 32 50 4,666 +40
30JUL26 500.00 P 48.00 58.00 48.00 55.93 +9.13 31 304 2,131 +239
30JUL26 510.00 P 56.00 66.00 56.00 65.52 +11.42 34 70 702 +30
30JUL26 520.00 P 64.00 76.00 64.00 74.46 +11.77 34 70 858 0
30JUL26 530.00 P 83.25 83.25 83.25 83.77 +10.75 34 6 2,966 +6
30JUL26 540.00 P 0.00 0.00 0.00 93.88 +11.64 38 0 1,072 0
30JUL26 550.00 P 90.01 99.00 90.01 104.66 +10.47 44 11 1,206 -9
30JUL26 560.00 P 0.00 0.00 0.00 113.35 +12.68 40 0 686 0
30JUL26 570.00 P 121.90 122.00 121.90 123.35 +12.62 43 4 807 +4
30JUL26 580.00 P 130.50 133.00 130.50 133.01 +12.48 42 15 1,193 0
30JUL26 590.00 P 0.00 0.00 0.00 143.31 +12.87 47 0 311 0
30JUL26 600.00 P 145.53 145.53 145.23 153.36 +10.07 50 90 7,069 +90
30JUL26 610.00 P 0.00 0.00 0.00 162.98 +12.58 49 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 173.29 +12.89 54 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 183.30 +12.90 56 0 0 0
30JUL26 640.00 P 0.00 0.00 0.00 193.12 +12.72 56 0 0 0
30JUL26 650.00 P 0.00 0.00 0.00 203.28 +12.88 60 0 0 0
30JUL26 660.00 P 0.00 0.00 0.00 213.28 +10.22 62 0 0 -30
30JUL26 670.00 P 0.00 0.00 0.00 223.28 +12.88 64 0 0 -30
30JUL26 680.00 P 0.00 0.00 0.00 233.28 +12.88 66 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 243.28 +12.88 67 0 60 0
30JUL26 700.00 P 0.00 0.00 0.00 253.29 +12.89 69 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 263.29 +12.89 71 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 273.32 +12.92 73 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 283.15 +12.75 73 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 293.34 +12.94 77 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 303.34 +12.94 78 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 313.34 +12.94 80 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 323.34 +12.94 82 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 333.32 +12.90 83 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 343.32 +12.92 85 0 30 0
30JUL26 800.00 P 0.00 0.00 0.00 353.27 +12.87 86 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 46 0 121 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 33 0 52 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 21 0
28AUG26 300.00 P 0.52 0.52 0.52 0.03 +0.01 31 50 82 0
28AUG26 310.00 P 0.00 0.00 0.00 0.06 +0.02 31 0 35 0
28AUG26 320.00 P 0.00 0.00 0.00 0.14 +0.05 31 0 92 0
28AUG26 330.00 P 0.00 0.00 0.00 0.28 +0.10 31 0 252 0
28AUG26 340.00 P 0.00 0.00 0.00 0.52 +0.16 31 0 1,121 0
28AUG26 350.00 P 1.52 1.70 1.52 0.90 +0.27 31 17 1,232 +17
28AUG26 360.00 P 2.21 2.21 2.15 1.48 +0.42 32 33 1,314 +3
28AUG26 370.00 P 0.00 0.00 0.00 2.34 +0.63 32 0 969 0
28AUG26 380.00 P 3.56 4.08 3.56 3.53 +0.90 32 97 1,512 -29
28AUG26 390.00 P 5.42 5.76 5.30 5.13 +1.24 32 7 1,915 +2
28AUG26 400.00 P 5.64 7.64 5.64 7.20 +1.75 32 91 3,797 -38
28AUG26 410.00 P 8.68 9.95 8.68 9.59 +2.29 32 308 3,900 0
28AUG26 420.00 P 9.69 13.30 9.69 12.70 +3.00 32 352 5,342 +148
28AUG26 430.00 P 14.08 16.90 14.08 16.32 +3.51 31 216 8,444 +81
28AUG26 440.00 P 18.88 21.30 17.90 20.69 +4.22 31 388 8,524 +86
28AUG26 450.00 P 23.20 26.80 22.98 25.62 +4.96 31 329 5,348 +39
28AUG26 460.00 P 31.00 32.59 30.29 31.47 +6.10 32 424 8,780 -118
28AUG26 470.00 P 36.69 38.70 36.51 38.36 +7.36 32 310 4,552 -48
28AUG26 480.00 P 0.00 0.00 0.00 44.70 +7.45 32 0 2,623 0
28AUG26 490.00 P 48.80 48.80 48.80 52.80 +8.58 33 4 1,791 +3
28AUG26 500.00 P 0.00 0.00 0.00 60.79 +9.61 34 0 1,779 0
28AUG26 510.00 P 69.07 69.15 68.96 69.04 +9.69 34 58 293 +16
28AUG26 520.00 P 0.00 0.00 0.00 77.59 +9.67 34 0 455 0
28AUG26 530.00 P 78.00 88.00 78.00 86.45 +10.45 35 61 330 +61
28AUG26 540.00 P 86.00 96.00 86.00 95.47 +10.49 35 60 839 +60
28AUG26 550.00 P 94.00 106.00 94.00 104.75 +10.56 36 70 961 +70
28AUG26 560.00 P 104.00 116.00 104.00 114.12 +13.00 36 100 894 +100
28AUG26 570.00 P 123.87 123.87 122.77 127.38 +16.24 47 238 1,659 +208
28AUG26 580.00 P 132.34 132.34 132.34 133.37 +12.84 37 30 1,240 0
28AUG26 590.00 P 0.00 0.00 0.00 143.32 +12.01 39 0 3,526 0
28AUG26 600.00 P 0.00 0.00 0.00 153.36 +10.07 41 0 245 0
28AUG26 610.00 P 0.00 0.00 0.00 162.98 +12.24 40 0 243 0
28AUG26 620.00 P 0.00 0.00 0.00 173.29 +12.73 44 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 183.30 +12.84 46 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 193.28 +12.88 47 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 203.28 +12.88 49 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 213.28 +10.22 50 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 223.28 +12.88 52 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 233.28 +12.88 54 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 243.28 +12.88 55 0 0 0
28AUG26 700.00 P 0.00 0.00 0.00 253.29 +12.89 57 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 263.31 +12.91 58 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 273.33 +12.93 60 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 283.28 +12.88 61 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 293.34 +12.94 63 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 303.34 +12.94 64 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2,122 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 37 0 213 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 36 0 182 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 35 0 91 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 255.00 P 0.35 0.35 0.35 0.01 0.00 33 4 4 +4
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 30 0 150 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 28 0 122 0
29SEP26 280.00 P 0.62 0.62 0.62 0.02 +0.01 29 50 32 -50
29SEP26 285.00 P 0.00 0.00 0.00 0.03 +0.02 29 0 62 0
29SEP26 290.00 P 0.00 0.00 0.00 0.05 +0.03 29 0 90 0
29SEP26 295.00 P 0.00 0.00 0.00 0.06 +0.03 29 0 196 0
29SEP26 300.00 P 0.00 0.00 0.00 0.09 +0.04 29 0 390 0
29SEP26 310.00 P 0.00 0.00 0.00 0.20 +0.09 30 0 148 0
29SEP26 320.00 P 0.00 0.00 0.00 0.37 +0.16 30 0 212 0
29SEP26 330.00 P 0.00 0.00 0.00 0.65 +0.26 30 0 308 0
29SEP26 340.00 P 0.00 0.00 0.00 1.08 +0.40 30 0 443 0
29SEP26 350.00 P 2.64 2.81 2.64 1.72 +0.58 30 121 673 +91
29SEP26 360.00 P 3.29 3.57 3.29 2.63 +0.82 30 100 4,092 +10
29SEP26 370.00 P 4.71 4.71 4.71 3.86 +1.11 30 19 3,751 +19
29SEP26 380.00 P 5.01 6.42 5.01 5.44 +1.43 31 94 4,070 +69
29SEP26 390.00 P 7.10 8.32 7.10 7.51 +1.88 31 100 3,178 +50
29SEP26 400.00 P 9.88 10.35 9.88 10.10 +2.36 31 96 6,358 +35
29SEP26 410.00 P 11.28 13.12 11.28 12.96 +2.67 31 29 10,211 -8
29SEP26 420.00 P 16.90 16.90 15.93 16.29 +3.28 31 401 7,949 -138
29SEP26 430.00 P 18.38 21.00 18.10 20.30 +4.03 31 354 12,498 +182
29SEP26 440.00 P 21.50 25.10 21.50 24.72 +4.64 31 186 15,831 +116
29SEP26 450.00 P 27.00 30.06 27.00 29.86 +5.28 31 910 15,899 +158
29SEP26 460.00 P 30.00 35.77 30.00 35.45 +5.97 31 66 15,961 -30
29SEP26 470.00 P 39.25 42.85 39.25 42.07 +6.99 32 356 9,578 -225
29SEP26 480.00 P 44.63 49.50 44.63 48.75 +7.53 32 62 8,766 0
29SEP26 490.00 P 0.00 0.00 0.00 55.65 +7.77 32 0 4,629 0
29SEP26 500.00 P 63.81 63.81 63.81 63.57 +8.55 32 5 14,748 -5
29SEP26 510.00 P 0.00 0.00 0.00 71.49 +9.26 32 0 6,555 0
29SEP26 520.00 P 72.00 80.09 72.00 82.08 +10.89 36 29 8,169 -16
29SEP26 530.00 P 89.00 89.00 89.00 88.96 +10.09 34 1 3,437 0
29SEP26 540.00 P 94.00 99.00 94.00 97.72 +10.32 34 3 11,201 +2
29SEP26 550.00 P 96.00 108.00 96.00 105.87 +10.06 33 360 7,684 -169
29SEP26 560.00 P 106.00 116.00 106.00 115.01 +10.33 33 245 7,103 +15
29SEP26 570.00 P 114.00 126.00 114.00 127.38 +13.72 40 373 4,109 +373
29SEP26 580.00 P 124.00 136.00 124.00 133.76 +10.90 34 70 4,918 0
29SEP26 590.00 P 0.00 0.00 0.00 143.32 +12.01 34 0 1,134 0
29SEP26 600.00 P 0.00 0.00 0.00 153.36 +10.07 35 0 12,932 0
29SEP26 610.00 P 0.00 0.00 0.00 162.98 +11.74 35 0 1,943 0
29SEP26 620.00 P 0.00 0.00 0.00 173.29 +12.38 38 0 2,202 0
29SEP26 630.00 P 175.62 176.04 175.43 183.36 +12.68 40 180 2,114 +180
29SEP26 640.00 P 193.71 193.71 193.71 193.28 +12.76 41 30 977 0
29SEP26 650.00 P 0.00 0.00 0.00 203.28 +12.85 43 0 2,656 0
29SEP26 660.00 P 0.00 0.00 0.00 213.28 +10.22 44 0 150 0
29SEP26 670.00 P 0.00 0.00 0.00 223.31 +12.91 46 0 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 233.28 +12.88 47 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 243.29 +12.89 48 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 253.29 +12.89 49 0 40 0
29SEP26 710.00 P 0.00 0.00 0.00 263.31 +12.91 51 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 273.33 +12.93 52 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 283.29 +12.89 53 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 293.34 +12.94 55 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 303.34 +12.94 56 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 313.34 +12.94 57 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 323.34 +12.94 58 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 333.32 +12.90 59 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 343.32 +12.92 60 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 353.27 +12.87 61 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 363.28 +12.88 62 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 373.28 +12.88 63 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 383.28 +12.88 64 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 393.28 +12.88 65 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 403.27 +12.87 66 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 413.27 +12.87 67 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 423.28 +12.88 68 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 433.28 +12.88 69 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 443.28 +12.88 70 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 453.26 +12.86 71 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 463.26 +12.86 72 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 473.26 +12.86 73 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 483.26 +12.86 74 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 493.36 +12.96 76 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 503.36 +12.96 76 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 513.00 +12.60 75 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 523.00 +12.60 75 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 533.00 +12.60 76 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 543.00 +12.60 77 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 553.00 +12.60 78 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.04 +0.03 32 0 1,728 0
30DEC26 235.00 P 0.00 0.00 0.00 0.06 +0.05 32 0 120 0
30DEC26 240.00 P 0.00 0.00 0.00 0.08 +0.07 32 0 100 0
30DEC26 245.00 P 0.00 0.00 0.00 0.11 +0.10 32 0 65 0
30DEC26 250.00 P 0.00 0.00 0.00 0.14 +0.12 32 0 130 0
30DEC26 255.00 P 0.00 0.00 0.00 0.18 +0.15 32 0 120 0
30DEC26 260.00 P 0.00 0.00 0.00 0.24 +0.20 32 0 155 0
30DEC26 265.00 P 0.00 0.00 0.00 0.30 +0.24 32 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.40 +0.32 32 0 44 0
30DEC26 275.00 P 0.00 0.00 0.00 0.49 +0.37 32 0 66 0
30DEC26 280.00 P 0.00 0.00 0.00 0.60 +0.44 32 0 8 0
30DEC26 285.00 P 0.00 0.00 0.00 0.75 +0.53 32 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 0.91 +0.63 32 0 30 0
30DEC26 295.00 P 0.00 0.00 0.00 1.10 +0.70 32 0 61 0
30DEC26 300.00 P 0.00 0.00 0.00 1.35 +0.84 32 0 173 0
30DEC26 310.00 P 0.00 0.00 0.00 1.90 +1.07 31 0 90 0
30DEC26 320.00 P 0.00 0.00 0.00 2.70 +1.40 32 0 563 0
30DEC26 330.00 P 4.50 4.50 4.29 3.71 +1.77 32 2 458 0
30DEC26 340.00 P 0.00 0.00 0.00 4.88 +2.12 32 0 276 0
30DEC26 350.00 P 6.20 6.75 6.20 6.37 +2.46 32 7 954 +7
30DEC26 360.00 P 7.80 7.80 7.80 8.07 +2.72 32 10 1,334 +10
30DEC26 370.00 P 10.10 10.10 10.00 9.92 +2.87 31 65 1,364 0
30DEC26 380.00 P 10.84 12.30 10.84 12.15 +2.95 31 47 2,140 +23
30DEC26 390.00 P 13.00 14.94 13.00 14.63 +2.90 31 14 2,088 +3
30DEC26 400.00 P 15.45 17.80 15.45 17.69 +3.13 31 51 11,018 +37
30DEC26 410.00 P 18.39 21.38 18.39 21.02 +3.21 31 13 9,293 0
30DEC26 420.00 P 22.81 25.32 22.81 24.87 +3.75 31 65 8,488 +55
30DEC26 430.00 P 27.00 29.80 27.00 28.98 +4.11 30 892 19,420 -101
30DEC26 440.00 P 31.93 34.45 31.93 33.71 +4.66 30 100 6,743 +76
30DEC26 450.00 P 38.18 39.30 38.18 38.75 +5.10 30 38 11,274 +26
30DEC26 460.00 P 42.51 45.00 40.25 44.41 +5.64 30 5 9,130 +2
30DEC26 470.00 P 50.00 50.00 50.00 50.46 +6.12 31 2 7,223 +2
30DEC26 480.00 P 52.63 57.85 52.63 57.13 +6.95 31 741 7,851 -540
30DEC26 490.00 P 60.89 63.00 58.71 62.33 +5.80 30 635 3,729 +154
30DEC26 500.00 P 64.00 70.50 64.00 73.55 +10.27 33 16 18,791 +14
30DEC26 510.00 P 78.00 78.00 78.00 79.04 +8.57 32 1 6,986 0
30DEC26 520.00 P 0.00 0.00 0.00 85.82 +9.59 31 0 4,964 0
30DEC26 530.00 P 0.00 0.00 0.00 94.89 +9.71 32 0 5,476 0
30DEC26 540.00 P 0.00 0.00 0.00 102.81 +9.68 32 0 2,141 0
30DEC26 550.00 P 103.88 112.30 103.88 107.30 +8.59 28 36 11,014 +5
30DEC26 560.00 P 0.00 0.00 0.00 120.13 +9.32 33 0 4,734 0
30DEC26 570.00 P 0.00 0.00 0.00 128.81 +10.75 33 0 4,430 0
30DEC26 580.00 P 0.00 0.00 0.00 137.66 +10.99 33 0 6,519 0
30DEC26 590.00 P 0.00 0.00 0.00 146.60 +10.94 33 0 3,904 0
30DEC26 600.00 P 0.00 0.00 0.00 154.78 +10.05 32 0 22,281 0
30DEC26 610.00 P 160.00 160.00 160.00 164.82 +11.66 33 2 4,705 +2
30DEC26 620.00 P 0.00 0.00 0.00 173.78 +12.07 32 0 1,836 0
30DEC26 630.00 P 177.12 177.12 177.04 183.63 +12.95 33 60 1,925 +60
30DEC26 640.00 P 0.00 0.00 0.00 193.28 +11.47 33 0 1,847 0
30DEC26 650.00 P 0.00 0.00 0.00 203.28 +11.94 34 0 2,400 0
30DEC26 660.00 P 208.05 208.05 208.05 213.28 +10.22 35 30 5,315 +30
30DEC26 670.00 P 0.00 0.00 0.00 223.31 +12.56 37 0 422 0
30DEC26 680.00 P 0.00 0.00 0.00 233.29 +12.73 38 0 512 0
30DEC26 690.00 P 0.00 0.00 0.00 243.29 +12.85 39 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 253.29 +12.89 40 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 263.31 +12.91 41 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 273.33 +12.93 42 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 283.29 +12.89 43 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 293.34 +12.94 44 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 303.34 +12.94 45 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 313.34 +12.94 46 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 323.34 +12.94 46 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 333.32 +12.90 47 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 343.32 +12.92 48 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 353.27 +12.87 49 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 363.28 +12.88 50 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 373.28 +12.88 51 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 383.28 +12.88 51 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 393.28 +12.88 52 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 403.27 +12.87 53 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 413.27 +12.87 54 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 423.28 +12.88 55 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 433.28 +12.88 55 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 443.28 +12.88 56 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 453.26 +12.86 57 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 463.26 +12.86 57 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 473.26 +12.86 58 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 483.26 +12.86 59 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 493.36 +12.96 60 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 503.36 +12.96 61 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 513.00 +12.60 60 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 523.00 +12.60 60 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 533.00 +12.60 61 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 543.00 +12.60 62 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 553.00 +12.60 63 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.31 -0.03 33 0 30,586 0
30MAR27 235.00 P 0.00 0.00 0.00 0.38 -0.01 33 0 6 0
30MAR27 240.00 P 0.00 0.00 0.00 0.48 -0.01 33 0 3 0
30MAR27 245.00 P 0.00 0.00 0.00 0.58 -0.01 33 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 0.70 +0.01 33 0 382 0
30MAR27 255.00 P 0.00 0.00 0.00 0.85 -0.02 33 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 1.01 -0.02 33 0 23 0
30MAR27 265.00 P 0.00 0.00 0.00 1.18 -0.01 32 0 155 0
30MAR27 270.00 P 0.00 0.00 0.00 1.47 +0.05 33 0 65 0
30MAR27 275.00 P 0.00 0.00 0.00 1.72 +0.06 33 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 1.97 +0.06 33 0 21 0
30MAR27 285.00 P 0.00 0.00 0.00 2.26 +0.07 32 0 10 0
30MAR27 290.00 P 0.00 0.00 0.00 2.69 +0.14 32 0 19 0
30MAR27 295.00 P 0.00 0.00 0.00 2.97 +0.06 32 0 1 0
30MAR27 300.00 P 4.29 4.29 4.29 3.50 +0.22 32 3 522 -3
30MAR27 310.00 P 5.00 5.00 5.00 4.56 +0.31 32 100 121 +100
30MAR27 320.00 P 0.00 0.00 0.00 5.78 +0.48 32 0 266 0
30MAR27 330.00 P 7.20 7.20 7.20 7.25 +0.81 32 2 775 +2
30MAR27 340.00 P 0.00 0.00 0.00 8.95 +1.29 32 0 369 0
30MAR27 350.00 P 0.00 0.00 0.00 10.64 +1.25 32 0 10,940 0
30MAR27 360.00 P 11.93 12.36 11.93 12.63 +1.40 32 3 1,183 +2
30MAR27 370.00 P 13.06 14.65 13.06 14.83 +1.41 31 47 2,575 -18
30MAR27 380.00 P 17.24 17.24 17.24 17.47 +1.65 31 46 2,454 +1
30MAR27 390.00 P 20.01 20.01 20.00 20.55 +2.08 31 7 2,417 +7
30MAR27 400.00 P 23.50 23.50 23.47 23.69 +2.18 31 4 20,801 +2
30MAR27 410.00 P 25.42 25.42 25.42 27.48 +2.89 31 1 3,183 0
30MAR27 420.00 P 31.62 31.62 30.84 31.30 +2.97 30 2 8,772 0
30MAR27 430.00 P 35.39 35.39 35.39 35.65 +3.56 30 30 4,966 -30
30MAR27 440.00 P 38.80 39.89 38.80 40.21 +3.92 30 44 4,204 0
30MAR27 450.00 P 43.05 45.85 42.94 45.10 +4.32 30 195 4,522 +148
30MAR27 460.00 P 48.32 50.54 48.32 50.48 +5.11 30 70 2,490 +70
30MAR27 470.00 P 52.45 52.45 52.45 56.72 +6.07 30 32 5,381 -32
30MAR27 480.00 P 0.00 0.00 0.00 62.62 +6.04 30 0 2,694 0
30MAR27 490.00 P 69.81 69.81 69.27 69.66 +6.89 30 150 2,414 0
30MAR27 500.00 P 74.42 76.50 74.42 76.86 +7.73 31 271 3,348 +152
30MAR27 510.00 P 0.00 0.00 0.00 83.88 +7.90 31 0 3,295 0
30MAR27 520.00 P 91.44 91.44 91.44 91.37 +8.85 31 30 2,134 +30
30MAR27 530.00 P 0.00 0.00 0.00 99.36 +8.87 31 0 736 0
30MAR27 540.00 P 0.00 0.00 0.00 107.30 +9.50 31 0 366 0
30MAR27 550.00 P 0.00 0.00 0.00 115.38 +9.76 32 0 1,161 0
30MAR27 560.00 P 0.00 0.00 0.00 123.64 +10.20 32 0 545 0
30MAR27 570.00 P 0.00 0.00 0.00 132.07 +10.33 32 0 551 0
30MAR27 580.00 P 0.00 0.00 0.00 140.62 +10.63 32 0 760 0
30MAR27 590.00 P 0.00 0.00 0.00 148.98 +10.52 32 0 345 0
30MAR27 600.00 P 0.00 0.00 0.00 158.15 +10.82 32 0 2,033 0
30MAR27 610.00 P 0.00 0.00 0.00 166.97 +11.43 32 0 524 0
30MAR27 620.00 P 0.00 0.00 0.00 175.98 +11.90 32 0 302 0
30MAR27 630.00 P 179.16 179.16 179.16 185.12 +11.90 32 30 1,443 +30
30MAR27 640.00 P 0.00 0.00 0.00 194.26 +12.21 31 0 173 0
30MAR27 650.00 P 0.00 0.00 0.00 203.45 +12.11 31 0 2,813 0
30MAR27 660.00 P 0.00 0.00 0.00 213.42 +9.61 32 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 223.31 +10.13 32 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 233.29 +10.60 33 0 208 0
30MAR27 690.00 P 0.00 0.00 0.00 243.29 +11.05 34 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 253.29 +11.47 35 0 212 0
30MAR27 710.00 P 0.00 0.00 0.00 263.31 +11.86 36 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 273.33 +12.17 37 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 283.29 +12.35 38 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 293.34 +12.59 39 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 303.34 +12.72 39 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 313.34 +12.84 40 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 323.34 +12.94 41 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 333.32 +12.90 42 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 343.32 +12.92 43 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 353.27 +12.87 43 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 363.28 +12.88 44 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 373.28 +12.88 45 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 383.28 +12.88 45 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 393.28 +12.88 46 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 403.27 +12.87 47 0 0 0
29JUN27 300.00 P 6.60 6.60 6.60 5.57 +0.59 32 1 291 +1
29JUN27 310.00 P 0.00 0.00 0.00 7.08 +0.85 32 0 61 0
29JUN27 320.00 P 0.00 0.00 0.00 8.64 +0.90 32 0 60 0
29JUN27 330.00 P 0.00 0.00 0.00 10.67 +1.26 32 0 148 0
29JUN27 340.00 P 0.00 0.00 0.00 12.71 +1.27 32 0 135 0
29JUN27 350.00 P 0.00 0.00 0.00 15.27 +2.05 32 0 198 0
29JUN27 360.00 P 15.90 17.21 15.90 17.06 +1.77 31 50 405 +45
29JUN27 370.00 P 19.53 19.53 19.29 19.82 +2.12 31 4 563 +3
29JUN27 380.00 P 0.00 0.00 0.00 22.96 +2.32 31 0 356 0
29JUN27 390.00 P 25.32 25.32 25.32 26.28 +2.51 31 1 109 +1
29JUN27 400.00 P 26.80 29.20 26.80 30.13 +3.08 31 19 114 +8
29JUN27 410.00 P 0.00 0.00 0.00 33.99 +3.10 30 0 54 0
29JUN27 420.00 P 34.00 37.98 34.00 38.32 +3.58 30 6 404 +6
29JUN27 430.00 P 42.00 42.32 42.00 42.92 +3.95 30 3 342 +3
29JUN27 440.00 P 45.27 47.00 45.27 47.55 +4.00 30 54 560 +54
29JUN27 450.00 P 49.51 52.00 49.51 52.81 +4.66 30 39 373 +39
29JUN27 460.00 P 57.00 57.00 57.00 58.17 +4.92 30 2 282 +2
29JUN27 470.00 P 62.00 62.00 62.00 63.47 +4.89 30 2 100 +2
29JUN27 480.00 P 65.00 65.00 65.00 69.43 +5.34 30 2 123 +2
29JUN27 490.00 P 0.00 0.00 0.00 75.89 +5.84 30 0 94 0
29JUN27 500.00 P 80.00 80.00 80.00 81.47 +5.21 29 10 1,766 +10
29JUN27 510.00 P 0.00 0.00 0.00 90.12 +7.61 30 0 148 0
29JUN27 520.00 P 95.00 95.00 95.00 97.36 +8.10 30 50 525 +50
29JUN27 530.00 P 0.00 0.00 0.00 104.66 +8.29 31 0 100 0
29JUN27 540.00 P 0.00 0.00 0.00 112.49 +8.81 31 0 293 0
29JUN27 550.00 P 0.00 0.00 0.00 120.05 +8.89 31 0 18 0
29JUN27 560.00 P 0.00 0.00 0.00 128.26 +9.72 31 0 7 0
29JUN27 570.00 P 0.00 0.00 0.00 136.07 +9.65 31 0 10 0
29JUN27 580.00 P 0.00 0.00 0.00 144.65 +10.25 31 0 33 0
29JUN27 590.00 P 0.00 0.00 0.00 153.02 +10.46 31 0 3 0
29JUN27 600.00 P 155.00 160.60 155.00 158.81 +7.56 29 7 49 +7
29JUN27 610.00 P 0.00 0.00 0.00 170.10 +10.92 31 0 15 0
29JUN27 620.00 P 0.00 0.00 0.00 178.89 +10.84 31 0 9 0
29JUN27 630.00 P 187.53 187.58 187.53 187.45 +10.86 31 60 60 +60
29JUN27 640.00 P 0.00 0.00 0.00 196.30 +10.97 31 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 205.51 +11.75 31 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 214.70 +10.89 31 0 1 0
29JUN27 670.00 P 0.00 0.00 0.00 224.11 +10.93 31 0 0 0
TOTAL PUT 53,056 1,056,500 -9,925
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$ 123.60
29JUN26 62.50 C 0.00 0.00 0.00 61.16 -0.81 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 58.67 -0.80 109 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 56.17 -0.80 96 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 53.67 -0.99 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 51.17 -0.81 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 48.68 -0.80 86 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 46.18 -0.80 75 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 43.68 -0.81 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 41.18 -0.81 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 38.69 -0.80 65 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 36.19 -0.71 56 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 33.69 -0.81 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 31.19 -0.81 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 28.70 -0.80 47 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 26.20 -0.81 39 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 23.70 -0.93 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 21.20 -0.81 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 18.71 -0.81 30 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 16.22 -0.82 29 0 75 0
29JUN26 110.00 C 0.00 0.00 0.00 13.75 -0.83 29 0 139 0
29JUN26 112.50 C 0.00 0.00 0.00 11.34 -0.84 29 0 66 0
29JUN26 115.00 C 0.00 0.00 0.00 9.02 -0.86 29 0 204 0
29JUN26 117.50 C 0.00 0.00 0.00 6.88 -0.86 29 0 180 0
29JUN26 120.00 C 0.00 0.00 0.00 4.97 -1.03 29 0 510 0
29JUN26 122.50 C 0.00 0.00 0.00 3.31 -1.01 28 0 486 0
29JUN26 125.00 C 2.89 2.89 2.10 2.19 -0.62 29 215 719 -96
29JUN26 127.50 C 1.56 1.56 1.29 1.33 -0.60 29 30 626 -15
29JUN26 130.00 C 0.92 0.92 0.80 0.77 -0.42 30 31 171 +14
29JUN26 132.50 C 0.00 0.00 0.00 0.40 -0.30 30 0 612 0
29JUN26 135.00 C 0.00 0.00 0.00 0.20 -0.18 30 0 249 0
29JUN26 137.50 C 0.00 0.00 0.00 0.09 -0.11 30 0 111 0
29JUN26 140.00 C 0.00 0.00 0.00 0.04 -0.06 30 0 96 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 -0.04 28 0 15 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 608 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 37 0 43 0
30JUL26 80.00 C 0.00 0.00 0.00 43.71 -1.10 0 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 41.18 -1.01 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 38.69 -1.21 0 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 36.28 -1.05 0 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 33.99 -0.99 42 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 31.27 -1.26 0 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 29.01 -0.81 36 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 26.42 -0.98 0 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 24.02 -1.20 29 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 21.83 -1.03 35 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 19.34 -0.86 32 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 17.08 -0.90 32 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 14.92 -0.92 32 0 66 0
30JUL26 112.50 C 0.00 0.00 0.00 12.88 -0.93 32 0 52 0
30JUL26 115.00 C 0.00 0.00 0.00 10.98 -0.93 32 0 56 0
30JUL26 117.50 C 0.00 0.00 0.00 9.24 -0.92 32 0 69 0
30JUL26 120.00 C 0.00 0.00 0.00 7.59 -1.20 31 0 177 0
30JUL26 122.50 C 0.00 0.00 0.00 6.20 -1.02 31 0 135 0
30JUL26 125.00 C 0.00 0.00 0.00 4.97 -0.94 31 0 175 0
30JUL26 127.50 C 4.05 4.05 4.05 3.94 -0.85 31 1 195 -1
30JUL26 130.00 C 3.32 3.43 3.32 3.08 -0.76 31 39 475 +39
30JUL26 132.50 C 0.00 0.00 0.00 2.38 -0.67 31 0 118 0
30JUL26 135.00 C 2.07 2.07 2.07 1.81 -0.60 31 15 100 +1
30JUL26 137.50 C 1.62 1.62 1.56 1.37 -0.49 31 5 123 -4
30JUL26 140.00 C 1.16 1.16 1.16 1.05 -0.40 32 4 1,254 +4
30JUL26 142.50 C 0.00 0.00 0.00 0.75 -0.37 32 0 140 0
30JUL26 145.00 C 0.00 0.00 0.00 0.56 -0.28 32 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 0.41 -0.22 32 0 408 0
30JUL26 150.00 C 0.00 0.00 0.00 0.28 -0.18 32 0 6 0
28AUG26 87.50 C 0.00 0.00 0.00 36.58 -0.75 0 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 34.08 -0.91 0 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 31.69 -0.93 29 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 29.32 -0.94 32 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 27.00 -0.95 33 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 24.80 -1.19 34 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 22.64 -0.86 35 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 20.52 -0.97 35 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 18.48 -0.75 35 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 16.55 -0.88 35 0 60 0
28AUG26 112.50 C 0.00 0.00 0.00 14.73 -0.88 35 0 89 0
28AUG26 115.00 C 0.00 0.00 0.00 13.03 -0.87 35 0 91 0
28AUG26 117.50 C 0.00 0.00 0.00 11.45 -0.85 35 0 105 0
28AUG26 120.00 C 0.00 0.00 0.00 9.79 -1.15 34 0 213 0
28AUG26 122.50 C 0.00 0.00 0.00 8.44 -1.12 34 0 90 0
28AUG26 125.00 C 7.46 7.64 7.44 7.27 -1.03 34 45 86 +15
28AUG26 127.50 C 6.46 6.48 6.30 6.23 -0.89 34 45 192 0
28AUG26 130.00 C 5.54 5.54 5.48 5.31 -0.79 34 30 108 0
28AUG26 132.50 C 4.61 4.62 4.61 4.50 -0.67 34 30 77 +15
28AUG26 135.00 C 3.74 3.74 3.66 3.79 -0.61 34 45 45 0
28AUG26 137.50 C 0.00 0.00 0.00 3.17 -0.55 34 0 52 0
28AUG26 140.00 C 2.51 2.75 2.51 2.64 -0.50 34 60 578 -8
28AUG26 142.50 C 0.00 0.00 0.00 2.26 -0.40 35 0 571 0
28AUG26 145.00 C 0.00 0.00 0.00 1.86 -0.40 35 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 1.52 -0.36 35 0 0 0
28AUG26 150.00 C 1.21 1.21 1.21 1.24 -0.31 35 1 54 +1
29SEP26 62.50 C 0.00 0.00 0.00 61.28 -0.81 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 58.81 -0.81 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 56.33 -0.81 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 53.86 -0.81 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 51.39 -0.79 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 48.93 -0.79 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 46.59 -0.68 37 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 44.21 -0.60 42 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 41.48 -0.96 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 39.01 -1.02 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 36.68 -0.88 31 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 34.33 -0.90 34 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 31.91 -1.00 33 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 29.60 -1.05 34 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 27.35 -1.07 34 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 25.15 -1.15 34 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 23.02 -0.58 34 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 20.96 -0.70 34 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 19.02 -0.87 34 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 17.16 -0.83 34 0 86 0
29SEP26 112.50 C 0.00 0.00 0.00 15.42 -0.83 34 0 620 0
29SEP26 115.00 C 0.00 0.00 0.00 13.80 -0.80 34 0 165 0
29SEP26 117.50 C 0.00 0.00 0.00 12.27 -0.79 34 0 132 0
29SEP26 120.00 C 10.96 10.98 10.96 10.78 -1.10 34 21 55 +21
29SEP26 122.50 C 0.00 0.00 0.00 9.47 -1.08 34 0 172 0
29SEP26 125.00 C 8.53 8.67 8.31 8.30 -1.02 34 75 160 +45
29SEP26 127.50 C 7.50 7.50 7.24 7.25 -0.97 34 30 30 0
29SEP26 130.00 C 6.40 6.40 6.40 6.30 -0.81 34 15 335 +15
29SEP26 132.50 C 0.00 0.00 0.00 5.47 -0.74 34 0 46 0
29SEP26 135.00 C 0.00 0.00 0.00 4.72 -0.69 34 0 15 0
29SEP26 137.50 C 4.02 4.02 4.02 4.07 -0.63 34 15 82 +15
29SEP26 140.00 C 3.48 3.48 3.48 3.49 -0.58 34 15 15 +15
29SEP26 142.50 C 0.00 0.00 0.00 2.98 -0.59 34 0 30 0
29SEP26 145.00 C 0.00 0.00 0.00 2.61 -0.39 34 0 45 0
29SEP26 147.50 C 0.00 0.00 0.00 2.20 -0.37 34 0 40 0
29SEP26 150.00 C 0.00 0.00 0.00 1.88 -0.31 34 0 20 0
30DEC26 67.50 C 0.00 0.00 0.00 56.51 -0.70 34 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 53.93 -0.89 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 51.51 -0.89 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 49.11 -0.89 34 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 46.75 -0.88 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 44.43 -0.89 37 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 42.04 -1.04 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 39.89 -0.99 38 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 37.66 -0.98 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 35.47 -0.94 37 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 33.33 -0.61 37 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 31.31 -0.55 37 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 29.03 -0.81 35 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 27.23 -0.65 36 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 25.34 -0.65 36 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 23.51 -0.68 35 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 21.20 -1.00 33 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 19.55 -1.26 33 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 18.02 -0.74 33 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 16.56 -0.73 33 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 15.18 -0.69 33 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 13.91 -0.69 33 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 12.66 -0.67 33 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 11.59 -0.63 33 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 10.51 -0.64 33 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 9.77 -0.67 34 0 15 0
30DEC26 132.50 C 0.00 0.00 0.00 8.86 -0.67 33 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 8.02 -0.60 34 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 7.31 -0.51 34 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 6.58 -0.52 33 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 5.91 -0.46 34 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 5.19 -0.59 33 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 4.64 -0.42 33 0 15 0
30DEC26 150.00 C 4.50 4.50 4.50 4.15 -0.36 33 15 51 +15
30MAR27 80.00 C 0.00 0.00 0.00 45.75 -0.92 40 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 43.56 -0.92 39 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 41.40 -0.91 39 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 39.30 -0.65 38 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 37.23 -0.66 37 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 35.22 -0.70 37 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 33.30 -0.48 37 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 31.36 -0.42 36 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 29.52 -0.42 36 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 27.69 -0.43 35 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 26.01 -0.40 35 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 24.34 -0.43 35 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 22.11 -1.07 33 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 20.67 -1.01 33 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 19.23 -1.02 33 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 17.97 -0.92 33 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 16.72 -0.99 33 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 15.49 -0.86 33 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 14.44 -0.82 33 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 13.38 -0.83 33 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 12.35 -0.82 33 0 3 0
30MAR27 132.50 C 0.00 0.00 0.00 11.14 -1.11 32 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 10.86 -0.53 34 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 10.02 -0.78 34 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 9.24 -0.72 33 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 8.54 -0.68 33 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 7.90 -0.63 34 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 6.85 -0.82 32 0 25 0
30MAR27 150.00 C 0.00 0.00 0.00 6.33 -0.80 32 0 5 0
29JUN27 92.50 C 0.00 0.00 0.00 36.74 -0.26 36 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 34.82 -0.59 35 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 33.00 -0.60 35 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 31.16 -0.68 35 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 29.46 -0.39 34 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 27.82 -0.40 34 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 26.24 -0.40 34 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 24.73 -0.41 34 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 23.28 -0.52 34 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 21.89 -0.41 34 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 20.76 -0.75 34 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 19.48 -0.74 34 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 18.28 -0.73 34 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 17.14 -0.71 33 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 15.90 -0.86 33 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 14.90 -0.82 33 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 13.92 -0.82 33 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 13.02 -0.79 33 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 12.19 -0.78 33 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 11.39 -0.77 33 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 10.64 -0.75 33 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 9.94 - 33 0 0 -
29JUN27 147.50 C 0.00 0.00 0.00 9.19 - 33 0 0 -
TOTAL CALL 782 15,629 +91
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 124 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 117 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 110 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 104 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 92 0 6 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 81 0 11 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 76 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 71 0 67 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 66 0 63 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 61 0 106 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 56 0 122 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 51 0 60 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 46 0 186 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 42 0 153 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 37 0 223 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 33 0 106 0
29JUN26 107.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 168 0
29JUN26 110.00 P 0.00 0.00 0.00 0.05 -0.02 30 0 327 0
29JUN26 112.50 P 0.00 0.00 0.00 0.13 -0.03 30 0 204 0
29JUN26 115.00 P 0.00 0.00 0.00 0.32 -0.05 30 0 433 0
29JUN26 117.50 P 0.91 0.91 0.82 0.68 -0.06 30 149 218 -74
29JUN26 120.00 P 0.00 0.00 0.00 1.31 -0.03 30 0 339 0
29JUN26 122.50 P 2.23 2.50 2.23 2.27 +0.04 30 55 1,481 -18
29JUN26 125.00 P 0.00 0.00 0.00 3.58 +0.16 30 0 136 0
29JUN26 127.50 P 0.00 0.00 0.00 5.27 +0.35 31 0 16 0
29JUN26 130.00 P 0.00 0.00 0.00 7.04 +0.40 29 0 30 0
29JUN26 132.50 P 0.00 0.00 0.00 9.20 +0.54 29 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 11.51 +0.64 29 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 13.93 +0.72 30 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 16.40 +0.77 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 18.90 +0.80 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 21.40 +0.80 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 24.37 +1.00 65 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 26.84 +1.24 68 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 0.00 38 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 3 0
30JUL26 92.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 23 0
30JUL26 95.00 P 0.27 0.27 0.27 0.04 -0.02 32 2 126 -2
30JUL26 97.50 P 0.00 0.00 0.00 0.07 -0.03 32 0 73 0
30JUL26 100.00 P 0.41 0.41 0.41 0.13 -0.04 32 4 161 -4
30JUL26 102.50 P 0.00 0.00 0.00 0.24 -0.05 32 0 32 0
30JUL26 105.00 P 0.00 0.00 0.00 0.40 -0.07 32 0 80 0
30JUL26 107.50 P 0.94 0.94 0.94 0.64 -0.09 32 4 159 0
30JUL26 110.00 P 0.00 0.00 0.00 0.98 -0.10 32 0 434 0
30JUL26 112.50 P 1.67 1.67 1.67 1.44 -0.12 32 15 124 +15
30JUL26 115.00 P 2.18 2.21 2.18 2.06 -0.12 32 31 138 +7
30JUL26 117.50 P 0.00 0.00 0.00 2.84 -0.05 32 0 53 0
30JUL26 120.00 P 0.00 0.00 0.00 3.80 +0.06 32 0 132 0
30JUL26 122.50 P 4.86 4.86 4.86 4.92 +0.17 32 2 116 0
30JUL26 125.00 P 0.00 0.00 0.00 6.19 +0.14 32 0 84 0
30JUL26 127.50 P 0.00 0.00 0.00 7.67 +0.35 32 0 85 0
30JUL26 130.00 P 0.00 0.00 0.00 9.19 +0.14 32 0 15 0
30JUL26 132.50 P 0.00 0.00 0.00 10.97 +0.19 32 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 12.90 +0.27 32 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 14.96 +0.37 32 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 17.12 +0.45 32 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 19.36 +0.51 32 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 21.67 +0.23 32 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 24.37 +0.83 37 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 26.84 +1.15 40 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.08 -0.02 35 0 3 0
28AUG26 90.00 P 0.00 0.00 0.00 0.12 -0.04 35 0 9 0
28AUG26 92.50 P 0.00 0.00 0.00 0.20 -0.04 35 0 2 0
28AUG26 95.00 P 0.00 0.00 0.00 0.32 -0.03 35 0 91 0
28AUG26 97.50 P 0.00 0.00 0.00 0.48 -0.04 35 0 105 0
28AUG26 100.00 P 0.00 0.00 0.00 0.69 -0.06 35 0 61 0
28AUG26 102.50 P 0.00 0.00 0.00 0.99 -0.07 35 0 141 0
28AUG26 105.00 P 0.00 0.00 0.00 1.33 -0.11 35 0 61 0
28AUG26 107.50 P 2.12 2.12 2.12 1.85 -0.08 35 15 32 +15
28AUG26 110.00 P 2.60 2.62 2.60 2.42 -0.08 35 45 76 +44
28AUG26 112.50 P 3.24 3.24 3.24 3.09 -0.07 35 30 23 -2
28AUG26 115.00 P 0.00 0.00 0.00 3.92 -0.07 36 0 86 0
28AUG26 117.50 P 0.00 0.00 0.00 4.87 -0.04 36 0 116 0
28AUG26 120.00 P 0.00 0.00 0.00 5.93 +0.03 36 0 89 0
28AUG26 122.50 P 0.00 0.00 0.00 7.16 +0.23 36 0 45 0
28AUG26 125.00 P 0.00 0.00 0.00 8.51 +0.36 36 0 45 0
28AUG26 127.50 P 0.00 0.00 0.00 9.93 +0.42 36 0 60 0
28AUG26 130.00 P 0.00 0.00 0.00 11.24 +0.13 35 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 12.90 +0.20 35 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 14.67 +0.22 35 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 16.55 +0.30 35 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 18.50 -0.23 35 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 20.56 -0.21 35 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 22.66 +0.14 35 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 25.30 +0.79 38 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 27.55 +0.86 39 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 38 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.07 0.00 35 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.11 -0.01 35 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.16 -0.02 34 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.25 -0.01 34 0 2 0
29SEP26 90.00 P 0.70 0.70 0.70 0.36 -0.02 34 2 4 +2
29SEP26 92.50 P 0.00 0.00 0.00 0.52 -0.03 34 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 0.73 -0.04 34 0 25 0
29SEP26 97.50 P 0.00 0.00 0.00 0.99 -0.04 34 0 79 0
29SEP26 100.00 P 0.00 0.00 0.00 1.39 -0.04 34 0 58 0
29SEP26 102.50 P 0.00 0.00 0.00 1.82 -0.04 34 0 168 0
29SEP26 105.00 P 0.00 0.00 0.00 2.32 -0.05 35 0 104 0
29SEP26 107.50 P 3.09 3.27 3.07 2.97 -0.03 35 120 242 +90
29SEP26 110.00 P 3.72 3.82 3.72 3.68 -0.01 35 30 159 0
29SEP26 112.50 P 0.00 0.00 0.00 4.51 -0.02 35 0 774 0
29SEP26 115.00 P 5.49 5.56 5.48 5.47 +0.07 35 47 257 +32
29SEP26 117.50 P 6.55 6.55 6.55 6.50 +0.14 35 15 298 +15
29SEP26 120.00 P 7.67 7.67 7.67 7.69 +0.25 35 15 36 -6
29SEP26 122.50 P 0.00 0.00 0.00 8.93 +0.30 35 0 769 0
29SEP26 125.00 P 0.00 0.00 0.00 10.26 +0.44 35 0 115 0
29SEP26 127.50 P 0.00 0.00 0.00 11.70 +0.48 35 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 13.15 +0.19 34 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 14.80 +0.25 34 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 16.57 +0.27 34 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 18.40 +0.04 34 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 20.32 -0.06 34 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 22.30 -0.05 34 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 24.40 +0.01 34 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 26.58 +0.11 35 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 28.86 +0.24 36 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.05 0.00 33 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.12 0.00 33 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.17 -0.01 33 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.25 -0.01 33 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.36 -0.01 33 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.48 -0.01 33 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 0.67 -0.01 33 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 0.88 -0.04 33 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 1.15 -0.01 33 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 1.52 +0.03 33 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 1.91 +0.05 33 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 2.39 +0.07 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 2.90 +0.08 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 3.55 +0.12 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 4.22 +0.01 33 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 5.04 +0.04 33 0 455 0
30DEC26 110.00 P 0.00 0.00 0.00 5.89 +0.04 34 0 504 0
30DEC26 112.50 P 0.00 0.00 0.00 6.87 +0.07 34 0 515 0
30DEC26 115.00 P 0.00 0.00 0.00 7.92 +0.09 34 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 9.06 +0.20 34 0 161 0
30DEC26 120.00 P 0.00 0.00 0.00 10.30 +0.32 34 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 11.46 +0.26 34 0 15 0
30DEC26 125.00 P 0.00 0.00 0.00 12.75 +0.25 33 0 15 0
30DEC26 127.50 P 0.00 0.00 0.00 14.07 +0.18 33 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 15.62 -0.14 33 0 16 0
30DEC26 132.50 P 0.00 0.00 0.00 17.22 -0.12 33 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 18.86 -0.14 33 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 20.79 +0.06 33 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 22.56 +0.05 33 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 24.50 +0.14 34 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 26.43 +0.17 34 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 28.41 +0.17 34 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 30.45 +0.22 34 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.84 -0.06 33 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 1.09 -0.07 33 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 1.36 -0.12 33 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 1.71 -0.14 33 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 2.15 -0.03 33 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 2.63 -0.03 33 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 3.15 -0.11 33 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 3.75 -0.11 33 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 4.43 -0.11 33 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 5.13 -0.10 33 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 5.98 -0.11 33 0 1 0
30MAR27 107.50 P 0.00 0.00 0.00 6.84 -0.10 34 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 7.82 +0.02 34 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 8.87 +0.14 34 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 9.93 +0.20 34 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 11.09 +0.28 34 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 12.27 +0.31 33 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 13.53 +0.34 33 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 14.74 +0.24 33 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 16.22 -0.01 33 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 17.72 +0.01 33 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 19.28 +0.03 33 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 20.82 -0.03 33 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 22.50 -0.03 33 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 24.24 -0.02 33 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 26.03 -0.01 33 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 27.88 0.00 33 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 29.77 -0.09 33 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 31.71 +0.03 33 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 3.75 -0.01 34 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 4.41 0.00 34 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 5.10 0.00 34 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 5.83 +0.02 34 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 6.69 +0.01 34 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 7.56 +0.01 34 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 8.51 +0.05 34 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 9.57 +0.05 34 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 10.64 +0.05 34 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 11.79 +0.11 34 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 12.94 +0.15 34 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 14.13 +0.21 34 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 15.40 +0.25 34 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 16.72 +0.26 33 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 18.13 +0.31 33 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 19.60 +0.34 33 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 21.10 +0.34 33 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 22.54 +0.23 33 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 24.32 -0.01 33 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 26.01 +0.01 33 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 27.81 +0.08 33 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 29.53 - 33 0 0 -
29JUN27 147.50 P 0.00 0.00 0.00 31.35 - 33 0 0 -
TOTAL PUT 581 13,061 +114
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRF - TRACKER FUND OF HK CLOSING PRICE HK$ 24.86
29JUN26 17.00 C 0.00 0.00 0.00 7.88 -0.37 74 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.38 -0.37 67 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.88 -0.37 61 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.37 -0.38 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.86 -0.39 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.36 -0.38 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.88 -0.37 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 3.88 -0.38 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.88 -0.38 0 0 2 0
29JUN26 23.00 C 0.00 0.00 0.00 1.89 -0.38 20 0 83 0
29JUN26 24.00 C 0.89 0.96 0.89 0.94 -0.36 17 36 468 -26
29JUN26 25.00 C 0.35 0.35 0.23 0.26 -0.27 16 77 2,008 +17
29JUN26 26.00 C 0.06 0.06 0.03 0.04 -0.07 17 450 3,032 -75
29JUN26 27.00 C 0.02 0.02 0.02 0.01 -0.01 21 8 2,290 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1,925 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 392 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 961 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 72 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 57 0 51 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 62 0 31 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 68 0 114 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 74 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 6.95 -0.34 46 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 6.46 -0.34 45 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.98 -0.32 44 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.42 -0.40 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.95 -0.38 32 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 3.91 -0.40 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 2.96 -0.42 20 0 16 0
30JUL26 23.00 C 0.00 0.00 0.00 2.01 -0.41 18 0 0 0
30JUL26 24.00 C 1.33 1.33 1.24 1.20 -0.34 18 50 349 +50
30JUL26 25.00 C 0.61 0.61 0.56 0.55 -0.27 16 2 566 0
30JUL26 26.00 C 0.22 0.22 0.21 0.22 -0.15 17 9 1,392 -6
30JUL26 27.00 C 0.11 0.11 0.07 0.07 -0.08 17 107 653 -50
30JUL26 28.00 C 0.00 0.00 0.00 0.02 -0.03 17 0 384 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 151 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 23 0 61 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 27 0 34 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 300 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 37 0 40 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.96 -0.42 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 6.52 -0.35 38 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.03 -0.35 35 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.52 -0.37 31 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.03 -0.38 29 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 3.99 -0.38 18 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 3.03 -0.44 18 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 2.18 -0.38 19 0 90 0
28AUG26 24.00 C 0.00 0.00 0.00 1.42 -0.31 19 0 390 0
28AUG26 25.00 C 0.00 0.00 0.00 0.80 -0.26 18 0 64 0
28AUG26 26.00 C 0.00 0.00 0.00 0.42 -0.17 18 0 108 0
28AUG26 27.00 C 0.20 0.20 0.20 0.21 -0.10 18 40 207 +32
28AUG26 28.00 C 0.00 0.00 0.00 0.09 -0.06 18 0 292 0
28AUG26 29.00 C 0.00 0.00 0.00 0.04 -0.03 19 0 29 0
28AUG26 30.00 C 0.05 0.05 0.05 0.01 -0.02 18 20 76 -20
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 21 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 23 0 25 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.04 -0.38 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.58 -0.35 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.06 -0.38 28 0 94 0
29SEP26 19.50 C 0.00 0.00 0.00 5.63 -0.32 31 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 5.09 -0.38 25 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.07 -0.37 19 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 3.15 -0.35 18 0 385 0
29SEP26 23.00 C 0.00 0.00 0.00 2.31 -0.33 18 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 1.58 -0.33 18 0 31 0
29SEP26 25.00 C 0.00 0.00 0.00 1.00 -0.26 18 0 47 0
29SEP26 26.00 C 0.00 0.00 0.00 0.62 -0.16 18 0 34 0
29SEP26 27.00 C 0.34 0.34 0.34 0.35 -0.11 18 42 408 -42
29SEP26 28.00 C 0.20 0.20 0.20 0.19 -0.06 19 16 362 -16
29SEP26 29.00 C 0.12 0.12 0.12 0.09 -0.05 18 5 173 -5
29SEP26 30.00 C 0.00 0.00 0.00 0.04 -0.03 18 0 78 0
29SEP26 31.00 C 0.08 0.08 0.08 0.02 -0.01 19 80 73 -32
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 19 0 60 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 21 0 197 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 23 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 25 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 7.09 -0.36 27 0 13 0
30DEC26 18.50 C 0.00 0.00 0.00 6.60 -0.37 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.15 -0.33 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.67 -0.33 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.17 -0.35 23 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.18 -0.35 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.32 -0.32 19 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 2.55 -0.28 19 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 1.88 -0.26 19 0 0 0
30DEC26 25.00 C 1.30 1.30 1.30 1.35 -0.20 19 2 22 +2
30DEC26 26.00 C 0.00 0.00 0.00 0.92 -0.17 19 0 100 0
30DEC26 27.00 C 0.55 0.55 0.55 0.62 -0.12 19 20 22 +11
30DEC26 28.00 C 0.00 0.00 0.00 0.43 -0.07 20 0 54 0
30DEC26 29.00 C 0.00 0.00 0.00 0.25 -0.07 19 0 140 0
30DEC26 30.00 C 0.00 0.00 0.00 0.16 -0.04 19 0 152 0
30DEC26 31.00 C 0.00 0.00 0.00 0.11 -0.01 20 0 224 0
30DEC26 32.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.04 0.00 20 0 58 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 0.00 19 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 19 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 20 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 22 0 23 0
30MAR27 18.00 C 0.00 0.00 0.00 7.11 -0.37 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.63 -0.38 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.16 -0.37 24 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.73 -0.30 24 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.28 -0.30 24 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.28 -0.32 20 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.48 -0.29 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.77 -0.25 19 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 2.14 -0.28 19 0 5 0
30MAR27 25.00 C 0.00 0.00 0.00 1.66 -0.19 19 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 1.24 -0.16 19 0 3 0
30MAR27 27.00 C 0.00 0.00 0.00 0.90 -0.15 19 0 31 0
30MAR27 28.00 C 0.00 0.00 0.00 0.66 -0.11 19 0 12 0
30MAR27 29.00 C 0.00 0.00 0.00 0.47 -0.09 19 0 9 0
30MAR27 30.00 C 0.00 0.00 0.00 0.33 -0.06 19 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 0.23 -0.05 19 0 66 0
30MAR27 32.00 C 0.00 0.00 0.00 0.16 -0.03 19 0 20 0
30MAR27 33.00 C 0.00 0.00 0.00 0.12 -0.01 20 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.06 0.00 20 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.11 -0.37 22 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.63 -0.38 21 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.16 -0.37 20 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.73 -0.30 21 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.28 -0.30 20 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.44 -0.27 20 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.67 -0.31 19 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.02 -0.26 19 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.42 -0.22 19 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.87 -0.23 18 0 0 0
29JUN27 26.00 C 1.49 1.49 1.49 1.49 -0.15 19 10 20 +10
29JUN27 27.00 C 0.00 0.00 0.00 1.14 -0.14 18 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.84 -0.14 18 0 35 0
29JUN27 29.00 C 0.00 0.00 0.00 0.66 -0.08 19 0 10 0
29JUN27 30.00 C 0.00 0.00 0.00 0.50 -0.06 19 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.36 -0.07 19 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 0.26 -0.05 19 0 8 0
29JUN27 33.00 C 0.00 0.00 0.00 0.19 -0.03 19 0 8 0
29JUN27 34.00 C 0.00 0.00 0.00 0.13 -0.03 18 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.09 -0.02 18 0 0 0
TOTAL CALL 974 20,400 -150
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 73 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 62 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1,960 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 313 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 642 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 433 0
29JUN26 23.00 P 0.03 0.03 0.03 0.01 0.00 21 2 1,022 0
29JUN26 24.00 P 0.06 0.11 0.06 0.06 +0.02 17 1,326 4,509 -478
29JUN26 25.00 P 0.33 0.42 0.30 0.40 +0.16 17 79 3,612 +11
29JUN26 26.00 P 1.14 1.14 1.11 1.18 +0.30 20 2 1,508 -2
29JUN26 27.00 P 2.08 2.08 2.08 2.14 +0.38 0 1 207 -54
29JUN26 28.00 P 3.00 3.00 3.00 3.14 +0.38 0 20 156 +20
29JUN26 29.00 P 0.00 0.00 0.00 4.14 +0.38 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 5.21 +0.45 64 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 6.21 +0.43 73 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.20 +0.43 79 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.20 +0.43 86 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.20 +0.42 93 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.21 +0.43 103 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.20 +0.44 107 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.16 +0.38 100 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 62 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1,241 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 406 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 22 0 203 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 17 0 175 0
30JUL26 23.00 P 0.00 0.00 0.00 0.06 +0.01 17 0 773 0
30JUL26 24.00 P 0.27 0.28 0.27 0.23 +0.04 17 31 2,045 0
30JUL26 25.00 P 0.60 0.67 0.60 0.64 +0.14 17 42 1,689 -2
30JUL26 26.00 P 1.24 1.32 1.24 1.33 +0.26 18 3 569 +2
30JUL26 27.00 P 0.00 0.00 0.00 2.16 +0.32 17 0 96 0
30JUL26 28.00 P 0.00 0.00 0.00 3.21 +0.45 27 0 1 0
30JUL26 29.00 P 0.00 0.00 0.00 4.14 +0.37 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 5.21 +0.45 37 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 6.21 +0.43 42 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 7.20 +0.43 46 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 8.20 +0.43 50 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 9.20 +0.42 54 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 10.21 +0.43 60 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 11.20 +0.43 62 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 40 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 24 0 130 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 22 0 90 0
28AUG26 21.00 P 0.08 0.08 0.08 0.02 +0.01 20 38 98 +38
28AUG26 22.00 P 0.12 0.12 0.12 0.06 +0.02 19 40 620 0
28AUG26 23.00 P 0.00 0.00 0.00 0.17 +0.04 18 0 1,059 0
28AUG26 24.00 P 0.42 0.48 0.42 0.42 +0.08 18 124 1,182 +80
28AUG26 25.00 P 0.00 0.00 0.00 0.85 +0.15 18 0 159 0
28AUG26 26.00 P 0.00 0.00 0.00 1.47 +0.22 18 0 185 0
28AUG26 27.00 P 0.00 0.00 0.00 2.28 +0.31 19 0 10 0
28AUG26 28.00 P 0.00 0.00 0.00 3.21 +0.40 22 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 4.14 +0.37 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 5.21 +0.44 31 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 6.21 +0.43 35 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 7.20 +0.43 37 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 8.20 +0.43 41 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.20 +0.42 44 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 10.21 +0.43 48 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.20 +0.43 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 29 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 24 0 20 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 22 0 58 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 20 0 102 0
29SEP26 20.00 P 0.09 0.09 0.09 0.01 0.00 18 50 136 -29
29SEP26 21.00 P 0.13 0.13 0.13 0.04 +0.01 19 1 119 -1
29SEP26 22.00 P 0.00 0.00 0.00 0.11 +0.02 18 0 94 0
29SEP26 23.00 P 0.35 0.35 0.35 0.27 +0.05 18 3 618 -3
29SEP26 24.00 P 0.00 0.00 0.00 0.55 +0.09 18 0 267 0
29SEP26 25.00 P 1.00 1.00 1.00 1.01 +0.19 19 5 167 +5
29SEP26 26.00 P 0.00 0.00 0.00 1.62 +0.27 19 0 61 0
29SEP26 27.00 P 0.00 0.00 0.00 2.33 +0.28 18 0 936 0
29SEP26 28.00 P 0.00 0.00 0.00 3.29 +0.34 22 0 85 0
29SEP26 29.00 P 0.00 0.00 0.00 4.14 +0.36 0 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 5.21 +0.44 27 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.21 +0.43 30 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.20 +0.43 33 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.20 +0.43 36 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.20 +0.42 39 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.21 +0.43 42 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.20 +0.43 44 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.16 +0.38 43 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 81 0
30DEC26 18.50 P 0.00 0.00 0.00 0.03 +0.01 20 0 142 0
30DEC26 19.00 P 0.00 0.00 0.00 0.05 +0.02 20 0 33 0
30DEC26 19.50 P 0.00 0.00 0.00 0.07 +0.02 19 0 53 0
30DEC26 20.00 P 0.00 0.00 0.00 0.11 +0.03 19 0 131 0
30DEC26 21.00 P 0.33 0.33 0.33 0.22 +0.05 19 3 294 0
30DEC26 22.00 P 0.46 0.46 0.46 0.42 +0.09 19 2 175 +2
30DEC26 23.00 P 0.62 0.62 0.62 0.72 +0.14 20 20 239 +15
30DEC26 24.00 P 0.00 0.00 0.00 1.08 +0.14 19 0 1,078 0
30DEC26 25.00 P 1.58 1.58 1.58 1.61 +0.24 19 160 172 +79
30DEC26 26.00 P 0.00 0.00 0.00 2.23 +0.28 19 0 20 0
30DEC26 27.00 P 0.00 0.00 0.00 2.94 +0.30 19 0 105 0
30DEC26 28.00 P 0.00 0.00 0.00 3.74 +0.33 19 0 121 0
30DEC26 29.00 P 0.00 0.00 0.00 4.59 +0.34 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.50 +0.32 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.45 +0.34 20 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.38 +0.32 19 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.36 +0.33 20 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.37 +0.37 23 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.32 +0.33 20 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.30 +0.38 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.29 +0.38 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 96 0
30MAR27 18.50 P 0.00 0.00 0.00 0.08 +0.02 20 0 81 0
30MAR27 19.00 P 0.00 0.00 0.00 0.11 +0.03 20 0 83 0
30MAR27 19.50 P 0.00 0.00 0.00 0.15 +0.03 19 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.21 +0.05 19 0 24 0
30MAR27 21.00 P 0.45 0.45 0.45 0.38 +0.08 20 4 61 +4
30MAR27 22.00 P 0.00 0.00 0.00 0.62 +0.11 20 0 75 0
30MAR27 23.00 P 0.00 0.00 0.00 0.94 +0.14 20 0 106 0
30MAR27 24.00 P 0.00 0.00 0.00 1.30 +0.13 19 0 118 0
30MAR27 25.00 P 0.00 0.00 0.00 1.85 +0.24 19 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 2.40 +0.22 19 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.13 +0.30 19 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 3.89 +0.31 19 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 4.68 +0.29 19 0 4 0
30MAR27 30.00 P 0.00 0.00 0.00 5.56 +0.30 19 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.48 +0.32 19 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.40 +0.31 18 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.36 +0.33 18 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.37 +0.36 21 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.35 +0.36 21 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.31 +0.35 19 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.07 +0.01 18 0 90 0
29JUN27 18.50 P 0.00 0.00 0.00 0.10 +0.01 18 0 10 0
29JUN27 19.00 P 0.00 0.00 0.00 0.15 +0.03 19 0 30 0
29JUN27 19.50 P 0.00 0.00 0.00 0.20 +0.03 19 0 16 0
29JUN27 20.00 P 0.00 0.00 0.00 0.27 +0.04 19 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.45 +0.06 19 0 16 0
29JUN27 22.00 P 0.00 0.00 0.00 0.71 +0.09 19 0 75 0
29JUN27 23.00 P 0.00 0.00 0.00 1.05 +0.12 19 0 50 0
29JUN27 24.00 P 0.00 0.00 0.00 1.48 +0.15 19 0 3 0
29JUN27 25.00 P 0.00 0.00 0.00 1.97 +0.15 19 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.53 +0.18 18 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.20 +0.21 18 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 3.94 +0.24 18 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.78 +0.30 19 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.63 +0.33 19 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.52 +0.34 18 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.45 +0.36 19 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.40 +0.37 19 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.37 +0.36 19 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.35 +0.36 20 0 0 0
TOTAL PUT 1,956 31,839 -313
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$ 365.40
18JUN26 290.00 C 0.00 0.00 0.00 76.03 -3.14 172 0 0 0
18JUN26 295.00 C 0.00 0.00 0.00 71.03 -3.14 162 0 0 0
18JUN26 300.00 C 0.00 0.00 0.00 65.45 -3.62 82 0 0 0
18JUN26 310.00 C 0.00 0.00 0.00 55.45 -3.62 66 0 0 0
18JUN26 320.00 C 0.00 0.00 0.00 45.45 -3.62 49 0 0 0
18JUN26 330.00 C 0.00 0.00 0.00 35.45 -3.64 0 0 0 0
18JUN26 340.00 C 0.00 0.00 0.00 25.49 -3.69 41 0 0 0
18JUN26 350.00 C 15.69 16.45 15.69 16.34 -3.93 51 24 9 -6
18JUN26 360.00 C 8.00 8.00 8.00 7.96 -3.62 44 1 1 +1
18JUN26 370.00 C 0.00 0.00 0.00 2.64 -2.88 41 0 8 0
18JUN26 380.00 C 0.00 0.00 0.00 0.59 -1.46 42 0 21 0
18JUN26 390.00 C 0.00 0.00 0.00 0.08 -0.50 42 0 20 0
18JUN26 400.00 C 0.00 0.00 0.00 0.01 -0.11 43 0 15 0
18JUN26 410.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 1 0
18JUN26 420.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18JUN26 430.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18JUN26 440.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18JUN26 460.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26JUN26 290.00 C 0.00 0.00 0.00 76.08 -3.84 74 0 0 0
26JUN26 295.00 C 0.00 0.00 0.00 71.67 -3.36 81 0 0 0
26JUN26 300.00 C 0.00 0.00 0.00 66.80 -2.62 78 0 0 0
26JUN26 310.00 C 0.00 0.00 0.00 56.13 -3.59 56 0 0 0
26JUN26 320.00 C 0.00 0.00 0.00 46.76 -3.54 56 0 0 0
26JUN26 330.00 C 0.00 0.00 0.00 37.90 -3.43 56 0 0 0
26JUN26 340.00 C 0.00 0.00 0.00 29.79 -3.25 56 0 0 0
26JUN26 350.00 C 22.39 22.39 22.39 22.66 -3.52 56 15 15 +15
26JUN26 360.00 C 16.29 17.49 16.29 16.60 -3.01 56 75 98 +68
26JUN26 370.00 C 12.46 12.54 11.47 11.75 -2.38 56 104 209 +104
26JUN26 380.00 C 7.92 7.92 7.92 8.13 -1.92 57 8 38 +8
26JUN26 390.00 C 5.73 5.73 5.39 5.32 -1.46 57 45 45 +45
26JUN26 400.00 C 3.75 3.98 3.63 3.33 -1.09 57 32 55 +30
26JUN26 410.00 C 2.58 2.58 2.28 2.01 -0.77 57 35 68 +33
26JUN26 420.00 C 1.68 1.69 1.65 1.16 -0.53 56 32 79 +17
26JUN26 430.00 C 0.00 0.00 0.00 0.65 -0.34 56 0 15 0
26JUN26 440.00 C 0.00 0.00 0.00 0.35 -0.21 56 0 0 0
26JUN26 450.00 C 0.00 0.00 0.00 0.18 -0.13 56 0 0 0
26JUN26 460.00 C 0.00 0.00 0.00 0.09 -0.07 56 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 166.24 -3.03 158 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 161.25 -3.03 152 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 156.19 -3.09 144 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 151.22 -3.07 139 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 146.28 -3.02 136 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 141.24 -3.07 129 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 136.21 -3.11 123 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 131.26 -3.07 119 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 126.27 -3.07 114 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 121.29 -3.07 110 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 116.30 -3.08 105 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 111.33 -3.07 101 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 106.10 -3.33 90 0 60 0
29JUN26 265.00 C 0.00 0.00 0.00 101.45 -3.03 94 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 96.46 -3.08 90 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 91.65 -2.96 88 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 86.74 -2.95 85 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 81.62 -3.17 78 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 76.72 -3.20 75 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 72.07 -2.96 75 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 66.80 -2.62 67 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 56.29 -3.58 51 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 46.98 -3.52 51 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 38.20 -3.40 51 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 30.17 -3.21 51 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 23.02 -3.51 51 0 67 0
29JUN26 360.00 C 17.82 17.82 17.10 17.10 -2.90 51 35 239 +30
29JUN26 370.00 C 12.37 13.02 12.37 12.20 -2.32 51 76 420 0
29JUN26 380.00 C 8.00 8.81 8.00 8.27 -2.12 50 19 720 -19
29JUN26 390.00 C 5.68 6.06 5.68 5.71 -1.26 51 17 744 0
29JUN26 400.00 C 4.20 4.30 3.95 3.65 -1.11 51 42 1,281 -25
29JUN26 410.00 C 2.82 2.82 2.82 2.25 -0.80 51 15 4,427 0
29JUN26 420.00 C 1.74 1.74 1.74 1.34 -0.55 51 7 2,791 -7
29JUN26 430.00 C 1.35 1.35 1.08 0.77 -0.37 51 159 1,150 +131
29JUN26 440.00 C 0.90 0.90 0.90 0.43 -0.23 51 1 1,710 0
29JUN26 450.00 C 0.54 0.54 0.54 0.22 -0.16 51 1 1,089 0
29JUN26 460.00 C 0.00 0.00 0.00 0.12 -0.09 51 0 1,367 0
29JUN26 470.00 C 0.00 0.00 0.00 0.06 -0.05 51 0 504 0
29JUN26 480.00 C 0.00 0.00 0.00 0.03 -0.03 51 0 353 0
29JUN26 490.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 67 0
29JUN26 500.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2,193 0
29JUN26 510.00 C 0.00 0.00 0.00 0.01 0.00 55 0 93 0
29JUN26 520.00 C 0.00 0.00 0.00 0.01 0.00 58 0 380 0
29JUN26 530.00 C 0.00 0.00 0.00 0.01 0.00 61 0 441 0
29JUN26 540.00 C 0.00 0.00 0.00 0.01 0.00 64 0 54 0
29JUN26 550.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,276 0
29JUN26 560.00 C 0.00 0.00 0.00 0.01 0.00 69 0 124 0
29JUN26 570.00 C 0.00 0.00 0.00 0.01 0.00 72 0 118 0
29JUN26 580.00 C 0.00 0.00 0.00 0.01 0.00 75 0 164 0
29JUN26 590.00 C 0.00 0.00 0.00 0.01 0.00 77 0 311 0
29JUN26 600.00 C 0.00 0.00 0.00 0.01 0.00 80 0 306 0
29JUN26 610.00 C 0.00 0.00 0.00 0.01 0.00 82 0 87 0
29JUN26 620.00 C 0.00 0.00 0.00 0.01 0.00 84 0 59 0
29JUN26 630.00 C 0.00 0.00 0.00 0.01 0.00 87 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
29JUN26 650.00 C 0.00 0.00 0.00 0.01 0.00 91 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.01 0.00 94 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.01 0.00 96 0 6 0
29JUN26 680.00 C 0.00 0.00 0.00 0.01 0.00 98 0 4 0
29JUN26 690.00 C 0.00 0.00 0.00 0.01 0.00 100 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.01 0.00 102 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 0.00 106 0 30 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 114 0 2 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 166.82 -3.03 88 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 161.85 -3.28 85 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 156.87 -3.29 82 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 151.59 -3.40 73 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 146.94 -3.08 76 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 141.67 -3.45 68 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 137.04 -3.04 71 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 131.80 -3.45 64 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 127.19 -3.04 67 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 122.28 -3.05 65 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 116.82 -3.87 56 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 111.93 -3.33 55 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 107.45 -3.49 58 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 102.59 -3.49 56 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 97.74 -3.49 55 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 92.51 -3.89 50 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 87.64 -3.25 48 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 83.52 -3.48 52 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 78.80 -2.59 50 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 73.86 -3.73 47 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 68.05 -4.07 40 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 59.18 -3.50 40 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 50.78 -3.41 40 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 42.98 -3.28 40 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 35.86 -3.11 40 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 29.39 -3.21 40 0 76 0
30JUL26 360.00 C 23.37 23.37 23.37 23.90 -2.74 40 15 363 +15
30JUL26 370.00 C 19.30 19.30 19.30 19.30 -2.21 41 2 437 +2
30JUL26 380.00 C 15.14 15.14 15.14 15.16 -2.04 41 1 230 0
30JUL26 390.00 C 12.14 12.14 12.14 11.93 -1.78 41 15 429 0
30JUL26 400.00 C 9.80 9.80 9.24 9.10 -1.32 41 5 304 +5
30JUL26 410.00 C 7.45 7.50 7.45 6.85 -1.38 41 3 276 0
30JUL26 420.00 C 0.00 0.00 0.00 5.08 -1.14 41 0 298 0
30JUL26 430.00 C 4.77 4.77 4.55 3.72 -0.93 41 9 170 +8
30JUL26 440.00 C 3.75 3.77 3.65 2.69 -0.74 40 32 281 +30
30JUL26 450.00 C 2.98 2.98 2.80 1.93 -0.57 40 21 387 +11
30JUL26 460.00 C 2.38 2.38 2.38 1.36 -0.45 40 2 142 0
30JUL26 470.00 C 2.00 2.00 2.00 0.95 -0.34 40 1 319 -1
30JUL26 480.00 C 1.64 1.64 1.64 0.64 -0.27 40 2 281 -2
30JUL26 490.00 C 0.00 0.00 0.00 0.44 -0.18 40 0 87 0
30JUL26 500.00 C 1.00 1.00 1.00 0.31 -0.12 40 6 135 +6
30JUL26 510.00 C 0.83 0.83 0.83 0.21 -0.10 40 12 78 +8
30JUL26 520.00 C 0.00 0.00 0.00 0.14 -0.06 40 0 37 0
30JUL26 530.00 C 0.00 0.00 0.00 0.09 -0.05 40 0 37 0
30JUL26 540.00 C 0.00 0.00 0.00 0.06 -0.03 40 0 5 0
30JUL26 550.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 61 0
30JUL26 570.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 2 0
30JUL26 580.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 1 0
30JUL26 590.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.01 0.00 43 0 6 0
30JUL26 610.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
28AUG26 200.00 C 0.00 0.00 0.00 167.24 -2.70 68 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 162.20 -2.93 64 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 157.31 -2.93 63 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 152.40 -2.59 62 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 147.87 -2.41 64 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 142.60 -2.52 59 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 137.75 -2.38 58 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 133.08 -2.27 58 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 128.23 -2.26 57 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 123.37 -2.28 55 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 118.65 -2.32 54 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 113.69 -2.46 52 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 108.87 -2.53 51 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 104.08 -2.29 49 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 99.33 -2.29 48 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 94.67 -2.49 47 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 89.94 -2.56 46 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 85.34 -2.49 45 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 80.82 -2.33 44 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 76.37 -2.52 44 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 72.67 -2.15 45 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 62.38 -3.93 39 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 54.58 -3.30 39 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 47.33 -3.17 39 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 40.68 -3.01 39 0 20 0
28AUG26 350.00 C 0.00 0.00 0.00 34.53 -3.07 39 0 22 0
28AUG26 360.00 C 0.00 0.00 0.00 29.10 -2.85 39 0 126 0
28AUG26 370.00 C 0.00 0.00 0.00 24.39 -2.61 39 0 271 0
28AUG26 380.00 C 0.00 0.00 0.00 20.33 -2.41 39 0 342 0
28AUG26 390.00 C 17.18 17.37 16.84 16.88 -2.10 39 32 632 -30
28AUG26 400.00 C 0.00 0.00 0.00 14.02 -1.84 40 0 147 0
28AUG26 410.00 C 11.69 11.89 11.69 11.35 -1.62 39 30 155 -15
28AUG26 420.00 C 9.83 9.83 9.83 9.12 -1.41 39 5 203 0
28AUG26 430.00 C 0.00 0.00 0.00 7.27 -1.22 39 0 183 0
28AUG26 440.00 C 0.00 0.00 0.00 5.75 -1.05 39 0 86 0
28AUG26 450.00 C 5.60 5.60 5.60 4.53 -0.88 39 2 135 -2
28AUG26 460.00 C 0.00 0.00 0.00 3.43 -0.73 39 0 19 0
28AUG26 470.00 C 0.00 0.00 0.00 2.67 -0.60 39 0 62 0
28AUG26 480.00 C 0.00 0.00 0.00 2.06 -0.50 39 0 13 0
28AUG26 490.00 C 0.00 0.00 0.00 1.58 -0.41 39 0 31 0
28AUG26 500.00 C 0.00 0.00 0.00 1.21 -0.33 39 0 244 0
28AUG26 510.00 C 0.00 0.00 0.00 0.92 -0.27 39 0 11 0
28AUG26 520.00 C 0.00 0.00 0.00 0.70 -0.21 39 0 121 0
28AUG26 530.00 C 0.00 0.00 0.00 0.52 -0.18 39 0 30 0
28AUG26 540.00 C 0.00 0.00 0.00 0.39 -0.14 39 0 5 0
28AUG26 550.00 C 0.00 0.00 0.00 0.29 -0.11 39 0 1 0
28AUG26 560.00 C 0.00 0.00 0.00 0.22 -0.08 39 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 0.16 -0.07 39 0 8 0
28AUG26 580.00 C 0.00 0.00 0.00 0.12 -0.05 39 0 3 0
28AUG26 590.00 C 0.00 0.00 0.00 0.09 -0.04 39 0 10 0
28AUG26 600.00 C 0.00 0.00 0.00 0.07 -0.03 39 0 2 0
28AUG26 610.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 167.88 -2.55 58 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 162.72 -2.76 54 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 157.88 -2.75 53 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 152.61 -3.42 47 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 147.87 -3.33 48 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 143.38 -3.15 51 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 138.18 -3.54 47 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 133.37 -4.00 46 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 128.58 -4.00 46 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 123.82 -3.50 45 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 119.49 -3.58 47 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 114.79 -3.57 46 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 110.13 -3.11 45 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 105.52 -3.54 45 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 100.96 -3.06 44 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 96.46 -2.90 43 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 92.03 -2.87 43 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 87.66 -2.85 43 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 83.38 -2.81 42 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 79.17 -2.69 42 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 75.13 -3.26 42 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 66.10 -3.65 39 0 100 0
29SEP26 320.00 C 0.00 0.00 0.00 58.78 -3.27 39 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 51.96 -3.16 39 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 45.66 -3.02 39 0 35 0
29SEP26 350.00 C 0.00 0.00 0.00 39.72 -3.30 39 0 50 0
29SEP26 360.00 C 34.76 34.76 34.76 34.46 -3.09 39 2 73 +2
29SEP26 370.00 C 0.00 0.00 0.00 29.77 -2.70 39 0 881 0
29SEP26 380.00 C 0.00 0.00 0.00 25.65 -2.48 39 0 90 0
29SEP26 390.00 C 0.00 0.00 0.00 22.06 -2.32 39 0 118 0
29SEP26 400.00 C 0.00 0.00 0.00 18.95 -2.06 39 0 212 0
29SEP26 410.00 C 0.00 0.00 0.00 16.29 -1.85 39 0 1,322 0
29SEP26 420.00 C 0.00 0.00 0.00 13.74 -1.69 39 0 169 0
29SEP26 430.00 C 12.50 12.50 12.47 11.52 -1.53 39 16 395 +16
29SEP26 440.00 C 0.00 0.00 0.00 9.62 -1.36 39 0 979 0
29SEP26 450.00 C 0.00 0.00 0.00 8.01 -1.20 39 0 504 0
29SEP26 460.00 C 8.00 8.25 8.00 6.44 -1.04 39 13 687 -11
29SEP26 470.00 C 0.00 0.00 0.00 5.32 -0.91 39 0 1,167 0
29SEP26 480.00 C 0.00 0.00 0.00 4.38 -0.79 39 0 136 0
29SEP26 490.00 C 0.00 0.00 0.00 3.59 -0.69 39 0 148 0
29SEP26 500.00 C 0.00 0.00 0.00 2.94 -0.59 39 0 391 0
29SEP26 510.00 C 0.00 0.00 0.00 2.39 -0.51 39 0 51 0
29SEP26 520.00 C 0.00 0.00 0.00 1.95 -0.43 39 0 406 0
29SEP26 530.00 C 0.00 0.00 0.00 1.58 -0.37 39 0 935 0
29SEP26 540.00 C 0.00 0.00 0.00 1.28 -0.31 39 0 51 0
29SEP26 550.00 C 0.00 0.00 0.00 1.03 -0.27 39 0 157 0
29SEP26 560.00 C 0.00 0.00 0.00 0.83 -0.23 39 0 53 0
29SEP26 570.00 C 0.00 0.00 0.00 0.67 -0.19 39 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 0.54 -0.16 39 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 0.44 -0.14 39 0 639 0
29SEP26 600.00 C 0.00 0.00 0.00 0.34 -0.11 39 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.27 -0.10 39 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.22 -0.08 39 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.17 -0.07 39 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.14 -0.05 39 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.11 -0.04 39 0 4 0
29SEP26 660.00 C 0.00 0.00 0.00 0.09 -0.03 39 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.07 -0.03 39 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.05 -0.03 38 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 13 0
30DEC26 200.00 C 0.00 0.00 0.00 170.68 -2.68 51 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 165.95 -2.67 51 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 161.24 -2.67 50 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 156.54 -2.67 49 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 151.70 -2.83 47 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 147.15 -2.84 47 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 142.63 -2.64 47 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 137.90 -2.90 45 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 133.38 -2.78 45 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 128.91 -3.46 44 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 124.48 -2.48 44 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 120.11 -2.74 43 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 115.79 -2.73 43 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 111.51 -2.70 42 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 107.37 -2.68 42 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 103.27 -3.33 42 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 99.29 -2.50 42 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 95.33 -2.37 41 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 91.45 -2.36 41 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 87.65 -2.40 41 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 84.31 -1.99 41 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 77.17 -1.91 41 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 69.15 -3.08 39 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 63.01 -2.70 39 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 57.27 -2.93 39 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 51.92 -2.83 39 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 47.27 -1.48 39 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 42.91 -2.59 39 0 68 0
30DEC26 380.00 C 0.00 0.00 0.00 37.02 -3.16 38 0 38 0
30DEC26 390.00 C 0.00 0.00 0.00 33.27 -4.46 38 0 1,037 0
30DEC26 400.00 C 0.00 0.00 0.00 31.69 -1.09 40 0 96 0
30DEC26 410.00 C 0.00 0.00 0.00 27.85 -1.78 39 0 200 0
30DEC26 420.00 C 0.00 0.00 0.00 25.04 -1.69 39 0 185 0
30DEC26 430.00 C 0.00 0.00 0.00 22.56 -1.56 39 0 192 0
30DEC26 440.00 C 0.00 0.00 0.00 20.15 -1.63 39 0 289 0
30DEC26 450.00 C 0.00 0.00 0.00 17.92 -1.63 39 0 655 0
30DEC26 460.00 C 17.25 17.25 17.25 15.22 -2.21 39 100 1,148 0
30DEC26 470.00 C 0.00 0.00 0.00 13.81 -1.72 39 0 626 0
30DEC26 480.00 C 0.00 0.00 0.00 12.15 -1.66 39 0 112 0
30DEC26 490.00 C 0.00 0.00 0.00 10.75 -1.52 39 0 7 0
30DEC26 500.00 C 0.00 0.00 0.00 9.50 -1.07 39 0 191 0
30DEC26 510.00 C 0.00 0.00 0.00 8.39 -0.98 39 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 7.41 -0.89 39 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 6.53 -0.82 39 0 48 0
30DEC26 540.00 C 0.00 0.00 0.00 5.75 -0.75 39 0 43 0
30DEC26 550.00 C 0.00 0.00 0.00 5.06 -0.69 39 0 65 0
30DEC26 560.00 C 0.00 0.00 0.00 4.45 -0.62 39 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 3.91 -0.57 39 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 3.44 -0.51 39 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 3.02 -0.46 39 0 61 0
30DEC26 600.00 C 0.00 0.00 0.00 2.73 -0.34 39 0 110 0
30DEC26 610.00 C 0.00 0.00 0.00 2.32 -0.38 39 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 2.04 -0.34 39 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 1.79 -0.31 39 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 1.56 -0.28 39 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 1.37 -0.25 39 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 1.20 -0.23 39 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 1.05 -0.20 39 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 0.92 -0.18 39 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.83 -0.14 39 0 16 0
30DEC26 700.00 C 0.00 0.00 0.00 0.70 -0.15 39 0 17 0
30MAR27 200.00 C 0.00 0.00 0.00 173.34 -2.85 48 0 2 0
30MAR27 205.00 C 0.00 0.00 0.00 169.09 -2.53 48 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 164.20 -2.85 46 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 160.03 -2.50 46 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 155.54 -2.50 46 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 150.77 -2.82 45 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 146.70 -2.50 45 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 142.03 -2.80 44 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 138.03 -2.50 44 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 133.79 -3.20 43 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 129.62 -3.17 43 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 125.46 -2.41 43 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 121.43 -2.81 42 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 117.44 -2.80 42 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 113.45 -2.79 42 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 109.62 -3.03 41 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 105.85 -2.75 41 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 102.07 -3.00 41 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 98.46 -2.67 41 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 94.90 -2.19 40 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 91.36 -2.63 40 0 21 0
30MAR27 310.00 C 0.00 0.00 0.00 84.56 -2.63 40 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 78.03 -2.62 39 0 14 0
30MAR27 330.00 C 0.00 0.00 0.00 72.00 -2.59 39 0 2 0
30MAR27 340.00 C 0.00 0.00 0.00 66.28 -1.93 39 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 61.68 -1.21 39 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 56.91 -0.92 39 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 54.02 +2.58 40 0 32 0
30MAR27 380.00 C 0.00 0.00 0.00 48.27 -0.45 39 0 16 0
30MAR27 390.00 C 0.00 0.00 0.00 44.39 -0.34 39 0 16 0
30MAR27 400.00 C 0.00 0.00 0.00 40.78 -1.46 39 0 4 0
30MAR27 410.00 C 0.00 0.00 0.00 37.43 -1.25 39 0 16 0
30MAR27 420.00 C 32.46 32.46 32.46 35.35 -0.04 40 15 61 +15
30MAR27 430.00 C 0.00 0.00 0.00 31.45 -0.91 39 0 61 0
30MAR27 440.00 C 0.00 0.00 0.00 28.22 -1.33 39 0 1,345 0
30MAR27 450.00 C 26.15 26.15 24.75 26.01 -0.96 39 15 30 +1
30MAR27 460.00 C 0.00 0.00 0.00 24.09 -0.51 39 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 22.02 -0.40 39 0 601 0
30MAR27 480.00 C 0.00 0.00 0.00 20.11 -0.30 39 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 18.36 -0.22 39 0 30 0
30MAR27 500.00 C 0.00 0.00 0.00 16.75 -0.15 39 0 72 0
30MAR27 510.00 C 0.00 0.00 0.00 15.28 -0.09 39 0 21 0
30MAR27 520.00 C 0.00 0.00 0.00 13.93 -0.04 39 0 5 0
30MAR27 530.00 C 0.00 0.00 0.00 12.69 0.00 39 0 1 0
30MAR27 540.00 C 0.00 0.00 0.00 11.56 +0.04 39 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 10.53 +0.07 39 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 9.59 +0.38 39 0 3 0
30MAR27 570.00 C 0.00 0.00 0.00 8.73 +0.37 39 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 7.95 +0.14 39 0 15 0
30MAR27 590.00 C 0.00 0.00 0.00 7.23 +0.36 39 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 6.58 +0.35 39 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 5.99 +0.17 39 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 5.44 +0.32 39 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 107.53 -2.17 40 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 104.06 -2.14 39 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 100.41 -2.38 39 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 97.09 -2.33 39 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 90.93 -2.01 39 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 84.82 -1.89 39 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 79.09 -2.46 38 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 73.63 -1.71 38 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 68.49 -1.64 38 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 63.92 -2.06 38 0 2 0
29JUN27 370.00 C 0.00 0.00 0.00 59.39 -1.97 38 0 27 0
29JUN27 380.00 C 0.00 0.00 0.00 55.17 -1.88 38 0 4 0
29JUN27 390.00 C 0.00 0.00 0.00 51.24 -1.78 38 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 47.60 -1.68 38 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 44.10 -1.71 38 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 40.99 -1.60 38 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 38.11 -1.51 38 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 35.33 -1.54 38 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 32.83 -1.49 38 0 1 0
29JUN27 460.00 C 0.00 0.00 0.00 29.48 -2.36 37 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 27.26 -2.21 37 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 25.19 -2.07 37 0 0 0
TOTAL CALL 1,099 49,783 +483
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 97 0 0 0
18JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
18JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
18JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 63 0 45 0
18JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
18JUN26 340.00 P 0.00 0.00 0.00 0.04 -0.06 42 0 5 0
18JUN26 350.00 P 0.00 0.00 0.00 0.42 -0.19 42 0 0 0
18JUN26 360.00 P 2.57 2.70 2.20 2.28 +0.03 41 90 122 +15
18JUN26 370.00 P 0.00 0.00 0.00 7.23 +1.10 42 0 30 0
18JUN26 380.00 P 15.41 15.41 15.41 15.41 +2.66 47 15 15 +15
18JUN26 390.00 P 0.00 0.00 0.00 24.65 +3.16 42 0 0 0
18JUN26 400.00 P 0.00 0.00 0.00 34.60 +3.53 0 0 0 0
18JUN26 410.00 P 0.00 0.00 0.00 44.60 +3.60 0 0 0 0
18JUN26 420.00 P 0.00 0.00 0.00 54.60 +3.60 0 0 0 0
18JUN26 430.00 P 0.00 0.00 0.00 64.60 +3.60 0 0 0 0
18JUN26 440.00 P 0.00 0.00 0.00 74.60 +2.74 0 0 0 0
18JUN26 450.00 P 0.00 0.00 0.00 84.60 +3.60 0 0 0 0
18JUN26 460.00 P 0.00 0.00 0.00 94.60 +3.60 0 0 0 0
26JUN26 290.00 P 0.00 0.00 0.00 0.06 0.00 56 0 0 0
26JUN26 295.00 P 0.00 0.00 0.00 0.12 +0.01 57 0 0 0
26JUN26 300.00 P 0.00 0.00 0.00 0.20 +0.01 56 0 10 0
26JUN26 310.00 P 0.00 0.00 0.00 0.51 +0.05 56 0 0 0
26JUN26 320.00 P 1.47 1.47 1.47 1.13 +0.07 57 2 2 +2
26JUN26 330.00 P 2.54 2.64 2.54 2.33 +0.21 57 31 31 +31
26JUN26 340.00 P 0.00 0.00 0.00 4.25 +0.38 57 0 0 0
26JUN26 350.00 P 0.00 0.00 0.00 6.97 +0.71 56 0 43 0
26JUN26 360.00 P 10.71 11.13 10.47 10.83 +1.14 56 91 106 +91
26JUN26 370.00 P 16.37 16.37 15.61 15.98 +1.53 56 24 24 +24
26JUN26 380.00 P 0.00 0.00 0.00 22.50 +2.38 57 0 15 0
26JUN26 390.00 P 0.00 0.00 0.00 29.52 +2.23 56 0 0 0
26JUN26 400.00 P 0.00 0.00 0.00 37.58 +2.58 56 0 0 0
26JUN26 410.00 P 0.00 0.00 0.00 46.30 +2.86 56 0 0 0
26JUN26 420.00 P 0.00 0.00 0.00 55.52 +3.13 56 0 0 0
26JUN26 430.00 P 0.00 0.00 0.00 65.04 +3.32 56 0 0 0
26JUN26 440.00 P 0.00 0.00 0.00 74.77 +2.60 56 0 0 0
26JUN26 450.00 P 0.00 0.00 0.00 84.65 +3.11 56 0 0 0
26JUN26 460.00 P 0.00 0.00 0.00 94.60 +3.15 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 75 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 68 0 16 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 59 0 9 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29JUN26 280.00 P 0.00 0.00 0.00 0.03 +0.01 52 0 4 0
29JUN26 285.00 P 0.00 0.00 0.00 0.05 +0.01 51 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.08 0.00 51 0 18 0
29JUN26 295.00 P 0.00 0.00 0.00 0.14 +0.01 51 0 16 0
29JUN26 300.00 P 0.72 0.72 0.72 0.24 +0.01 51 10 450 +10
29JUN26 310.00 P 1.12 1.12 1.11 0.60 +0.05 51 30 242 0
29JUN26 320.00 P 0.00 0.00 0.00 1.29 +0.11 51 0 640 0
29JUN26 330.00 P 2.97 3.05 2.93 2.55 +0.22 51 44 989 -15
29JUN26 340.00 P 4.52 5.01 4.52 4.58 +0.46 51 75 691 -32
29JUN26 350.00 P 7.50 7.50 7.16 7.40 +0.74 51 16 1,032 -2
29JUN26 360.00 P 11.20 11.30 11.20 11.18 +1.03 50 101 1,121 +100
29JUN26 370.00 P 16.35 16.35 16.35 16.31 +1.42 50 90 3,743 -44
29JUN26 380.00 P 0.00 0.00 0.00 22.83 +2.31 52 0 1,928 0
29JUN26 390.00 P 0.00 0.00 0.00 29.83 +2.21 51 0 4,098 0
29JUN26 400.00 P 0.00 0.00 0.00 38.96 +3.72 57 1 6,426 -1
29JUN26 410.00 P 0.00 0.00 0.00 46.46 +2.84 51 0 1,778 0
29JUN26 420.00 P 0.00 0.00 0.00 55.61 +3.09 51 0 2,827 0
29JUN26 430.00 P 0.00 0.00 0.00 67.05 +5.24 69 0 654 0
29JUN26 440.00 P 0.00 0.00 0.00 75.01 +2.75 55 0 484 0
29JUN26 450.00 P 0.00 0.00 0.00 84.66 +3.12 51 0 1,963 0
29JUN26 460.00 P 94.15 94.15 94.15 94.60 +3.15 0 1 295 0
29JUN26 470.00 P 0.00 0.00 0.00 104.60 +3.53 0 0 148 -14
29JUN26 480.00 P 0.00 0.00 0.00 114.60 +3.59 0 0 65 -158
29JUN26 490.00 P 0.00 0.00 0.00 124.60 +3.18 0 0 21 -18
29JUN26 500.00 P 0.00 0.00 0.00 134.60 +3.47 0 0 920 -33
29JUN26 510.00 P 0.00 0.00 0.00 144.60 +3.59 0 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 154.60 +3.60 0 0 0 0
29JUN26 530.00 P 0.00 0.00 0.00 164.60 +3.60 0 0 31 0
29JUN26 540.00 P 0.00 0.00 0.00 174.60 +3.60 0 0 15 0
29JUN26 550.00 P 0.00 0.00 0.00 184.60 +3.60 0 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 194.60 +3.60 0 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 204.60 +3.60 0 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 214.60 +3.54 0 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 224.60 +3.54 0 0 0 0
29JUN26 600.00 P 234.47 234.47 234.46 234.60 +3.60 0 10 265 0
29JUN26 610.00 P 0.00 0.00 0.00 244.60 +3.60 0 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 254.60 +3.60 0 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 264.60 +3.60 0 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 274.60 +3.60 0 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 284.60 +3.60 0 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 294.60 +3.60 0 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 304.60 +3.60 0 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 314.60 +3.60 0 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 324.60 +3.60 0 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 334.60 +3.60 0 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 344.60 +3.60 0 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 354.60 +3.55 0 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 364.60 +3.60 0 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 374.60 +3.60 0 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 384.60 +3.60 0 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 394.60 +3.60 0 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 404.60 +3.60 0 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 414.60 +3.60 0 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 424.60 +3.60 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 434.60 +3.60 0 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 444.60 +3.60 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 454.60 +3.60 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 464.60 +3.60 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 474.60 +3.60 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 484.60 +3.60 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 50 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 46 0 12 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 39 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.04 0.00 40 0 3 0
30JUL26 255.00 P 0.00 0.00 0.00 0.07 0.00 40 0 100 0
30JUL26 260.00 P 0.00 0.00 0.00 0.10 0.00 40 0 30 0
30JUL26 265.00 P 0.00 0.00 0.00 0.16 0.00 40 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.23 0.00 40 0 105 0
30JUL26 275.00 P 0.00 0.00 0.00 0.33 0.00 40 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.48 0.00 40 0 35 0
30JUL26 285.00 P 0.00 0.00 0.00 0.67 +0.02 40 0 0 0
30JUL26 290.00 P 0.00 0.00 0.00 0.91 +0.02 40 0 3 0
30JUL26 295.00 P 1.95 1.95 1.95 1.28 +0.05 40 2 99 +2
30JUL26 300.00 P 0.00 0.00 0.00 1.66 +0.05 40 0 149 0
30JUL26 310.00 P 3.51 3.51 3.31 2.81 +0.16 41 30 198 -30
30JUL26 320.00 P 5.11 5.11 4.61 4.45 +0.25 41 46 399 +16
30JUL26 330.00 P 6.81 6.81 6.52 6.70 +0.39 41 65 320 0
30JUL26 340.00 P 9.09 9.50 9.09 9.48 +0.61 40 19 2,331 0
30JUL26 350.00 P 12.90 13.25 12.61 12.85 +0.68 40 18 390 -1
30JUL26 360.00 P 17.00 17.28 17.00 17.00 +0.70 39 3 721 +1
30JUL26 370.00 P 22.44 23.00 22.25 22.25 +1.07 40 21 406 +18
30JUL26 380.00 P 0.00 0.00 0.00 28.44 +1.58 40 0 499 0
30JUL26 390.00 P 0.00 0.00 0.00 35.05 +1.82 40 0 288 0
30JUL26 400.00 P 0.00 0.00 0.00 42.30 +2.04 40 0 414 0
30JUL26 410.00 P 0.00 0.00 0.00 50.12 +2.27 40 0 372 0
30JUL26 420.00 P 0.00 0.00 0.00 58.44 +2.51 40 0 452 0
30JUL26 430.00 P 0.00 0.00 0.00 67.19 +1.62 40 0 238 0
30JUL26 440.00 P 0.00 0.00 0.00 75.69 +1.09 37 0 161 0
30JUL26 450.00 P 0.00 0.00 0.00 85.79 +2.29 41 0 90 0
30JUL26 460.00 P 0.00 0.00 0.00 95.20 +2.40 41 0 31 0
30JUL26 470.00 P 0.00 0.00 0.00 104.73 +2.37 39 0 4 0
30JUL26 480.00 P 0.00 0.00 0.00 114.67 +2.72 40 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 124.60 +3.12 0 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 134.60 +3.15 0 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 144.60 +3.15 0 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 154.60 +3.15 0 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 164.60 +3.17 0 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 174.60 +3.15 0 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 184.60 +3.18 0 0 0 -1
30JUL26 560.00 P 0.00 0.00 0.00 194.60 +3.54 0 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 204.60 +3.18 0 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 214.60 +3.54 0 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 224.60 +3.54 0 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 234.60 +3.54 0 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 244.60 +3.54 0 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 254.60 +3.54 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.13 0.00 39 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.19 0.00 39 0 1 0
28AUG26 250.00 P 0.00 0.00 0.00 0.26 0.00 39 0 3 0
28AUG26 255.00 P 0.00 0.00 0.00 0.36 0.00 39 0 7 0
28AUG26 260.00 P 0.00 0.00 0.00 0.50 +0.01 39 0 1 0
28AUG26 265.00 P 0.00 0.00 0.00 0.66 +0.01 39 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.89 +0.03 39 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 1.14 +0.03 39 0 0 0
28AUG26 280.00 P 2.30 2.30 2.30 1.49 +0.05 39 3 7 +3
28AUG26 285.00 P 0.00 0.00 0.00 1.86 +0.05 39 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 2.37 +0.09 39 0 0 0
28AUG26 295.00 P 3.72 3.72 3.72 2.99 +0.10 39 2 18 +2
28AUG26 300.00 P 4.57 4.57 4.35 3.72 +0.17 39 45 285 0
28AUG26 310.00 P 6.00 6.00 6.00 5.43 +0.26 39 1 435 +1
28AUG26 320.00 P 0.00 0.00 0.00 7.64 +0.39 39 0 151 0
28AUG26 330.00 P 0.00 0.00 0.00 10.40 +0.66 39 0 505 0
28AUG26 340.00 P 0.00 0.00 0.00 13.79 +0.97 40 0 2,144 0
28AUG26 350.00 P 17.31 17.31 17.31 17.46 +0.95 39 2 210 -2
28AUG26 360.00 P 21.98 22.00 21.62 22.01 +1.18 39 26 198 +11
28AUG26 370.00 P 26.70 27.47 26.70 27.27 +1.44 39 30 356 +15
28AUG26 380.00 P 32.95 33.19 32.95 33.20 +1.69 39 27 831 0
28AUG26 390.00 P 0.00 0.00 0.00 40.54 +3.90 41 0 275 0
28AUG26 400.00 P 0.00 0.00 0.00 46.35 +0.56 39 0 108 0
28AUG26 410.00 P 0.00 0.00 0.00 53.75 +2.14 39 0 123 0
28AUG26 420.00 P 0.00 0.00 0.00 61.55 +2.21 39 0 47 0
28AUG26 430.00 P 0.00 0.00 0.00 69.87 +1.44 39 0 146 0
28AUG26 440.00 P 0.00 0.00 0.00 78.41 +1.50 39 0 136 0
28AUG26 450.00 P 0.00 0.00 0.00 87.21 +1.74 39 0 75 0
28AUG26 460.00 P 0.00 0.00 0.00 96.44 +2.19 39 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 105.48 +1.84 37 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 114.67 +1.97 34 0 2 0
28AUG26 490.00 P 0.00 0.00 0.00 124.67 +2.47 36 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 134.74 +2.44 39 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 144.63 +2.63 39 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 154.60 +2.61 0 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 164.60 +2.61 0 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 174.60 +2.61 0 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 184.60 +3.02 0 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 194.60 +2.85 0 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 204.60 +3.17 0 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 214.60 +3.17 0 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 224.60 +3.17 0 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 234.60 +3.16 0 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 244.60 +3.18 0 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 254.60 +2.63 0 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 0.04 -0.01 38 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.10 0.00 39 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.13 -0.01 39 0 2 0
29SEP26 225.00 P 0.00 0.00 0.00 0.19 -0.01 39 0 61 0
29SEP26 230.00 P 0.00 0.00 0.00 0.26 0.00 39 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 0.36 0.00 39 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.47 0.00 39 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 0.63 0.00 39 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 0.80 +0.01 39 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 1.05 +0.01 39 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 1.30 +0.01 39 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 1.66 +0.03 39 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 2.04 +0.03 39 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 2.51 +0.06 39 0 2 0
29SEP26 280.00 P 0.00 0.00 0.00 3.05 -0.03 39 0 34 0
29SEP26 285.00 P 0.00 0.00 0.00 3.65 +0.01 39 0 15 0
29SEP26 290.00 P 0.00 0.00 0.00 4.40 -0.01 39 0 14 0
29SEP26 295.00 P 0.00 0.00 0.00 5.31 +0.28 39 0 56 0
29SEP26 300.00 P 6.96 6.96 6.96 6.30 +0.21 39 10 433 0
29SEP26 310.00 P 0.00 0.00 0.00 8.46 +0.29 39 0 824 0
29SEP26 320.00 P 0.00 0.00 0.00 11.17 +0.33 39 0 158 0
29SEP26 330.00 P 14.36 14.36 14.36 14.45 +0.65 39 1 1,022 +1
29SEP26 340.00 P 17.73 17.80 17.73 17.80 +0.50 39 19 170 +13
29SEP26 350.00 P 0.00 0.00 0.00 22.05 +0.87 39 0 208 0
29SEP26 360.00 P 0.00 0.00 0.00 26.73 +1.10 39 0 1,237 0
29SEP26 370.00 P 31.76 31.76 31.76 32.00 +1.33 39 1 1,006 0
29SEP26 380.00 P 0.00 0.00 0.00 37.84 +1.55 39 0 721 0
29SEP26 390.00 P 0.00 0.00 0.00 45.19 +2.62 40 0 989 0
29SEP26 400.00 P 0.00 0.00 0.00 49.01 -1.31 37 0 3,398 0
29SEP26 410.00 P 0.00 0.00 0.00 57.69 +1.81 39 0 2,226 0
29SEP26 420.00 P 0.00 0.00 0.00 65.23 +1.03 39 0 1,830 0
29SEP26 430.00 P 0.00 0.00 0.00 73.46 +1.35 39 0 516 0
29SEP26 440.00 P 0.00 0.00 0.00 81.83 +1.61 40 0 490 0
29SEP26 450.00 P 0.00 0.00 0.00 90.28 +1.67 40 0 154 0
29SEP26 460.00 P 0.00 0.00 0.00 98.48 +1.26 39 0 663 0
29SEP26 470.00 P 0.00 0.00 0.00 108.84 +3.01 42 0 790 0
29SEP26 480.00 P 0.00 0.00 0.00 116.95 +1.73 40 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 126.01 +1.69 39 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 135.30 +1.80 38 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 144.81 +2.17 37 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 154.62 +2.44 36 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 164.69 +2.70 39 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 174.61 +2.62 39 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 184.60 +3.02 0 0 13 0
29SEP26 560.00 P 0.00 0.00 0.00 194.60 +2.85 0 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 204.60 +2.95 0 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 214.60 +2.92 0 0 330 0
29SEP26 590.00 P 0.00 0.00 0.00 224.60 +2.94 0 0 272 0
29SEP26 600.00 P 0.00 0.00 0.00 234.60 +2.97 0 0 2 0
29SEP26 610.00 P 0.00 0.00 0.00 244.60 +3.18 0 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 254.60 +2.63 0 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 264.60 +2.96 0 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 274.60 +2.95 0 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 284.60 +2.96 0 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 294.60 +2.96 0 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 304.60 +2.96 0 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 314.60 +2.96 0 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 324.60 +2.96 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 334.60 +2.96 0 0 0 0
30DEC26 200.00 P 1.70 1.70 1.70 0.44 0.00 39 100 104 +100
30DEC26 205.00 P 0.00 0.00 0.00 0.55 0.00 39 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.72 0.00 39 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.90 +0.01 39 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 1.12 +0.02 39 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 1.39 +0.02 39 0 129 0
30DEC26 230.00 P 0.00 0.00 0.00 1.65 +0.01 39 0 16 0
30DEC26 235.00 P 0.00 0.00 0.00 2.04 +0.04 39 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 2.43 +0.03 39 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 2.87 +0.08 39 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 3.43 +0.08 39 0 83 0
30DEC26 255.00 P 0.00 0.00 0.00 3.99 +0.07 39 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 4.62 +0.12 39 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 5.40 +0.13 39 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 6.17 +0.12 39 0 6 0
30DEC26 275.00 P 0.00 0.00 0.00 7.23 +0.19 39 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 8.30 +0.45 39 0 13 0
30DEC26 285.00 P 0.00 0.00 0.00 9.37 +0.47 39 0 100 0
30DEC26 290.00 P 0.00 0.00 0.00 10.46 +0.52 39 0 11 0
30DEC26 295.00 P 0.00 0.00 0.00 11.84 +0.67 39 0 20 0
30DEC26 300.00 P 0.00 0.00 0.00 13.23 +0.33 39 0 211 0
30DEC26 310.00 P 0.00 0.00 0.00 16.15 +0.49 39 0 35 0
30DEC26 320.00 P 0.00 0.00 0.00 19.38 +0.70 39 0 58 0
30DEC26 330.00 P 0.00 0.00 0.00 22.77 +0.67 39 0 92 0
30DEC26 340.00 P 27.00 27.10 26.77 26.85 +0.92 39 18 93 +10
30DEC26 350.00 P 0.00 0.00 0.00 31.45 +1.27 39 0 827 0
30DEC26 360.00 P 0.00 0.00 0.00 36.32 +1.43 39 0 276 0
30DEC26 370.00 P 0.00 0.00 0.00 41.50 +1.45 38 1 630 +1
30DEC26 380.00 P 45.95 45.95 45.95 47.17 +1.54 38 1 94 0
30DEC26 390.00 P 0.00 0.00 0.00 53.25 +2.51 38 0 1,082 0
30DEC26 400.00 P 0.00 0.00 0.00 59.76 +2.77 38 0 938 0
30DEC26 410.00 P 0.00 0.00 0.00 66.99 +1.52 39 0 206 0
30DEC26 420.00 P 0.00 0.00 0.00 74.25 +1.61 39 0 160 0
30DEC26 430.00 P 0.00 0.00 0.00 81.59 +1.57 39 0 149 0
30DEC26 440.00 P 0.00 0.00 0.00 89.38 +1.69 39 0 316 0
30DEC26 450.00 P 0.00 0.00 0.00 97.33 +1.75 39 0 557 0
30DEC26 460.00 P 0.00 0.00 0.00 105.33 +1.63 39 0 1,094 0
30DEC26 470.00 P 0.00 0.00 0.00 113.82 +1.87 39 0 666 0
30DEC26 480.00 P 0.00 0.00 0.00 122.32 +2.30 40 0 39 0
30DEC26 490.00 P 0.00 0.00 0.00 130.96 +1.89 40 0 15 0
30DEC26 500.00 P 0.00 0.00 0.00 139.82 +1.96 40 0 51 0
30DEC26 510.00 P 0.00 0.00 0.00 148.68 +2.16 39 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 157.74 +2.09 39 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 166.89 +2.15 39 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 176.06 +2.22 38 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 185.36 +2.24 38 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 194.76 +2.41 36 0 2 0
30DEC26 570.00 P 0.00 0.00 0.00 205.03 +3.07 39 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 214.80 +3.12 39 0 3 0
30DEC26 590.00 P 0.00 0.00 0.00 224.68 +3.02 39 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 234.60 +2.97 0 0 5 0
30DEC26 610.00 P 0.00 0.00 0.00 244.60 +2.96 0 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 254.60 +2.63 0 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 264.60 +2.96 0 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 274.60 +2.95 0 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 284.60 +2.96 0 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 294.60 +2.96 0 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 304.60 +2.96 0 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 314.60 +2.96 0 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 324.60 +2.96 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 334.60 +2.96 0 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 1.40 +0.33 39 0 23 0
30MAR27 205.00 P 0.00 0.00 0.00 1.68 +0.34 39 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 2.00 +0.39 39 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 2.41 +0.50 39 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 2.81 +0.50 39 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 3.27 +0.56 39 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 3.85 +0.70 39 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 4.43 +0.60 39 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 5.02 +0.61 39 0 2 0
30MAR27 245.00 P 0.00 0.00 0.00 5.82 +0.81 39 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 6.81 +1.00 39 0 2 0
30MAR27 255.00 P 0.00 0.00 0.00 7.42 +0.80 39 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 8.62 +1.19 39 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 9.71 +1.32 39 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 10.81 +1.34 40 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 11.92 +1.36 40 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 13.28 +1.63 40 0 9 0
30MAR27 285.00 P 0.00 0.00 0.00 14.70 +1.70 40 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 16.12 +1.72 40 0 36 0
30MAR27 295.00 P 0.00 0.00 0.00 17.55 +1.74 40 0 10 0
30MAR27 300.00 P 0.00 0.00 0.00 18.66 +1.43 39 0 53 0
30MAR27 310.00 P 0.00 0.00 0.00 21.55 +0.85 38 0 158 0
30MAR27 320.00 P 0.00 0.00 0.00 25.06 +1.11 38 0 46 0
30MAR27 330.00 P 0.00 0.00 0.00 29.15 +1.11 38 0 41 0
30MAR27 340.00 P 0.00 0.00 0.00 33.28 +1.28 38 0 27 0
30MAR27 350.00 P 0.00 0.00 0.00 38.10 +1.61 38 0 27 0
30MAR27 360.00 P 0.00 0.00 0.00 42.98 +1.77 38 0 1,533 0
30MAR27 370.00 P 0.00 0.00 0.00 48.24 +0.28 38 0 21 0
30MAR27 380.00 P 0.00 0.00 0.00 53.88 +1.64 38 0 96 0
30MAR27 390.00 P 0.00 0.00 0.00 59.57 +1.28 38 0 20 0
30MAR27 400.00 P 0.00 0.00 0.00 65.83 +1.20 37 0 69 0
30MAR27 410.00 P 0.00 0.00 0.00 72.68 +1.30 38 0 32 0
30MAR27 420.00 P 0.00 0.00 0.00 79.66 +1.42 38 0 30 0
30MAR27 430.00 P 0.00 0.00 0.00 86.97 +1.48 38 0 21 0
30MAR27 440.00 P 0.00 0.00 0.00 94.35 +1.44 38 0 17 0
30MAR27 450.00 P 0.00 0.00 0.00 102.14 +1.56 38 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 109.89 +1.47 38 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 117.94 +1.72 38 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 126.12 +1.65 38 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 134.43 +1.65 38 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 142.94 +1.80 38 0 100 0
30MAR27 510.00 P 0.00 0.00 0.00 151.53 +1.73 38 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 160.26 +1.72 38 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 169.06 +1.78 38 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 178.07 +2.64 37 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 187.16 +1.92 37 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 196.32 +2.76 37 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 205.57 +2.79 36 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 215.01 +1.92 35 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 224.68 +2.24 35 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 235.45 +3.82 39 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 245.16 +3.52 39 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 254.92 +2.95 39 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 17.51 +0.59 38 0 14 0
29JUN27 290.00 P 0.00 0.00 0.00 18.96 +0.61 38 0 2 0
29JUN27 295.00 P 0.00 0.00 0.00 20.48 +0.53 38 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 22.45 +0.72 38 0 29 0
29JUN27 310.00 P 0.00 0.00 0.00 25.78 +0.48 38 0 10 0
29JUN27 320.00 P 0.00 0.00 0.00 29.42 +0.45 37 0 12 0
29JUN27 330.00 P 0.00 0.00 0.00 33.36 +0.51 37 0 68 0
29JUN27 340.00 P 0.00 0.00 0.00 37.62 +0.57 37 0 11 0
29JUN27 350.00 P 0.00 0.00 0.00 42.23 +0.65 37 0 33 0
29JUN27 360.00 P 0.00 0.00 0.00 47.20 +0.74 37 0 58 0
29JUN27 370.00 P 52.50 52.50 52.50 52.77 +1.09 37 3 48 +3
29JUN27 380.00 P 0.00 0.00 0.00 58.42 +1.21 37 0 2 0
29JUN27 390.00 P 0.00 0.00 0.00 64.48 +1.36 37 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 71.14 +1.78 37 0 30 0
29JUN27 410.00 P 0.00 0.00 0.00 77.41 +1.53 37 0 20 0
29JUN27 420.00 P 0.00 0.00 0.00 84.38 +1.73 37 0 20 0
29JUN27 430.00 P 0.00 0.00 0.00 91.48 +1.28 37 0 8 0
29JUN27 440.00 P 0.00 0.00 0.00 98.79 +1.35 37 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 106.28 +1.73 37 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 113.88 +1.37 37 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 121.60 +1.22 37 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 129.57 +1.22 37 0 0 0
TOTAL PUT 1,125 74,486 +134
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$ 2.55
29JUN26 1.80 C 0.00 0.00 0.00 0.75 -0.09 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.70 -0.09 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.65 -0.09 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.60 -0.09 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.55 -0.09 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.45 -0.09 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.35 -0.09 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.27 -0.06 52 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.18 -0.07 44 0 23 0
29JUN26 2.50 C 0.12 0.12 0.12 0.12 -0.05 48 5 7 +5
29JUN26 2.60 C 0.08 0.08 0.08 0.07 -0.04 47 100 131 +96
29JUN26 2.70 C 0.00 0.00 0.00 0.05 -0.02 54 0 353 0
29JUN26 2.80 C 0.00 0.00 0.00 0.03 -0.02 56 0 694 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 -0.02 49 0 319 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 58 0 276 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 67 0 772 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 75 0 437 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 83 0 93 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 91 0 286 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 98 0 310 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 104 0 116 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 111 0 563 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 117 0 589 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 123 0 101 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 129 0 484 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 134 0 230 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 145 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 150 0 20 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 155 0 610 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 160 0 40 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 164 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 169 0 366 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 173 0 100 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 177 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 188 0 200 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 197 0 169 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 206 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 215 0 1,127 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 223 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 231 0 58 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 245 0 99 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 252 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 258 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 265 0 708 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 271 0 4,137 0
30JUL26 1.80 C 0.00 0.00 0.00 0.75 -0.10 0 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.71 -0.09 48 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.66 -0.09 44 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.61 -0.10 40 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.57 -0.09 49 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.48 -0.06 48 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.40 -0.08 49 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.32 -0.09 47 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.26 -0.07 49 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.20 -0.06 48 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.16 -0.04 50 0 0 0
30JUL26 2.70 C 0.09 0.09 0.09 0.12 -0.04 50 5 5 +5
30JUL26 2.80 C 0.00 0.00 0.00 0.09 -0.03 50 0 30 0
30JUL26 2.90 C 0.00 0.00 0.00 0.06 -0.03 48 0 146 0
30JUL26 3.00 C 0.00 0.00 0.00 0.05 -0.02 51 0 105 0
30JUL26 3.10 C 0.00 0.00 0.00 0.04 -0.01 53 0 31 0
30JUL26 3.20 C 0.00 0.00 0.00 0.03 0.00 53 0 15 0
30JUL26 3.30 C 0.00 0.00 0.00 0.02 0.00 52 0 75 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 49 0 59 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 53 0 165 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 56 0 14 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 66 0 168 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 70 0 22 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.77 -0.10 48 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.72 -0.10 44 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.68 -0.07 49 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.64 -0.10 51 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.60 -0.06 52 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.53 -0.09 55 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.46 -0.05 56 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.39 -0.05 54 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.33 -0.07 54 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.27 -0.07 52 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.23 -0.05 54 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.19 -0.05 54 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.16 -0.04 54 0 1 0
28AUG26 2.90 C 0.00 0.00 0.00 0.13 -0.04 54 0 37 0
28AUG26 3.00 C 0.00 0.00 0.00 0.10 -0.04 53 0 31 0
28AUG26 3.10 C 0.00 0.00 0.00 0.08 -0.04 53 0 100 0
28AUG26 3.20 C 0.00 0.00 0.00 0.07 -0.02 54 0 100 0
28AUG26 3.30 C 0.00 0.00 0.00 0.05 -0.02 52 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 0.04 -0.02 53 0 11 0
28AUG26 3.50 C 0.00 0.00 0.00 0.03 -0.02 52 0 122 0
28AUG26 3.60 C 0.00 0.00 0.00 0.02 -0.02 50 0 10 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 -0.01 49 0 5 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 54 0 7 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.82 -0.09 63 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.78 -0.08 63 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.74 -0.08 63 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.70 -0.08 62 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.67 -0.07 64 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.59 -0.07 61 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.53 -0.06 62 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.46 -0.07 59 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.40 -0.07 58 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.34 -0.05 56 0 5 0
29SEP26 2.60 C 0.00 0.00 0.00 0.30 -0.04 57 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.26 -0.04 57 0 10 0
29SEP26 2.80 C 0.00 0.00 0.00 0.23 -0.03 58 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.20 -0.03 58 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.17 -0.03 58 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.15 -0.02 58 0 3 0
29SEP26 3.20 C 0.00 0.00 0.00 0.13 -0.02 59 0 115 0
29SEP26 3.30 C 0.00 0.00 0.00 0.11 -0.02 58 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.09 -0.02 57 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.08 -0.01 58 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.07 -0.01 59 0 43 0
29SEP26 3.70 C 0.00 0.00 0.00 0.06 -0.01 59 0 127 0
29SEP26 3.80 C 0.00 0.00 0.00 0.05 -0.01 58 0 142 0
29SEP26 3.90 C 0.00 0.00 0.00 0.04 -0.01 57 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.03 -0.01 56 0 834 0
29SEP26 4.10 C 0.00 0.00 0.00 0.02 -0.01 53 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 -0.01 48 0 215 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 54 0 270 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 57 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 60 0 25 0
29SEP26 5.00 C 0.02 0.02 0.02 0.01 0.00 62 10 241 +10
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 65 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 69 0 185 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 72 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 75 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 78 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 80 0 69 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 83 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 85 0 120 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 88 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 90 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 92 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 94 0 460 0
30DEC26 1.80 C 0.00 0.00 0.00 0.93 -0.09 70 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.89 -0.09 68 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.86 -0.08 69 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.82 -0.09 67 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.79 -0.08 67 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.73 -0.07 67 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.67 -0.08 66 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.61 -0.08 64 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.56 -0.07 64 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.51 -0.07 63 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.47 -0.07 64 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.44 -0.06 65 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.40 -0.06 64 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.37 -0.06 64 0 5 0
30DEC26 3.00 C 0.32 0.32 0.32 0.34 -0.06 64 2 62 0
30DEC26 3.10 C 0.00 0.00 0.00 0.31 -0.06 64 0 3 0
30DEC26 3.20 C 0.25 0.25 0.25 0.29 -0.05 65 3 13 +3
30DEC26 3.30 C 0.00 0.00 0.00 0.27 -0.05 65 0 64 0
30DEC26 3.40 C 0.00 0.00 0.00 0.25 -0.04 65 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.23 -0.04 65 0 120 0
30DEC26 3.60 C 0.00 0.00 0.00 0.21 -0.04 65 0 100 0
30DEC26 3.70 C 0.00 0.00 0.00 0.19 -0.04 65 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.18 -0.04 66 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.16 -0.04 65 0 26 0
30DEC26 4.00 C 0.00 0.00 0.00 0.15 -0.04 65 0 98 0
30DEC26 4.10 C 0.00 0.00 0.00 0.14 -0.03 65 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.13 -0.03 66 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.12 -0.03 66 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.11 -0.03 66 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.10 -0.03 65 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.09 -0.03 65 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.08 -0.03 64 0 323 0
30DEC26 4.80 C 0.00 0.00 0.00 0.07 -0.03 63 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.06 -0.03 62 0 23 0
30MAR27 1.80 C 0.00 0.00 0.00 1.01 -0.08 70 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.99 -0.07 72 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.96 -0.07 71 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.93 -0.06 71 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.88 -0.08 68 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.84 -0.07 69 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.77 -0.08 67 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.73 -0.06 67 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.66 -0.07 64 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.62 -0.08 64 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.59 -0.05 66 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.55 -0.05 65 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.52 -0.04 66 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.49 -0.04 66 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.46 -0.05 66 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.43 -0.04 66 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.40 -0.04 65 0 15 0
30MAR27 3.30 C 0.00 0.00 0.00 0.38 -0.04 66 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.36 -0.03 66 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.34 -0.03 66 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.32 -0.03 66 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.30 -0.03 66 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.28 -0.03 66 0 33 0
30MAR27 3.90 C 0.00 0.00 0.00 0.26 -0.03 66 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.25 -0.03 66 0 161 0
30MAR27 4.10 C 0.00 0.00 0.00 0.24 -0.02 67 0 13 0
30MAR27 4.20 C 0.00 0.00 0.00 0.22 -0.03 66 0 200 0
30MAR27 4.30 C 0.00 0.00 0.00 0.21 -0.02 66 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.20 -0.02 67 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.19 -0.02 67 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.18 -0.02 67 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.17 -0.02 67 0 34 0
29JUN27 1.80 C 0.00 0.00 0.00 1.07 -0.08 69 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 1.04 -0.06 68 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.01 -0.07 68 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.98 -0.08 67 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.95 -0.07 67 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.90 -0.07 67 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.83 -0.10 64 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.80 -0.07 66 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.76 -0.06 66 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.72 -0.06 66 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.68 -0.07 66 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.64 -0.06 65 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.61 -0.06 65 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.57 -0.06 65 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.54 -0.06 64 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.51 -0.06 64 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.49 -0.06 65 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.46 -0.06 64 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.44 -0.06 65 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.42 -0.05 65 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.40 -0.05 65 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.38 -0.05 65 0 1 0
TOTAL CALL 125 20,614 +119
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 84 0 204 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 57 0 100 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 +0.01 54 0 150 0
29JUN26 2.40 P 0.00 0.00 0.00 0.04 +0.02 52 0 150 0
29JUN26 2.50 P 0.07 0.07 0.07 0.08 +0.04 54 5 240 +5
29JUN26 2.60 P 0.12 0.12 0.12 0.12 +0.03 48 100 365 0
29JUN26 2.70 P 0.00 0.00 0.00 0.19 +0.06 50 0 169 0
29JUN26 2.80 P 0.00 0.00 0.00 0.28 +0.07 57 0 5,530 0
29JUN26 2.90 P 0.39 0.39 0.39 0.37 +0.08 61 5 1,660 -5
29JUN26 3.00 P 0.00 0.00 0.00 0.45 +0.06 0 0 359 0
29JUN26 3.10 P 0.00 0.00 0.00 0.57 +0.10 82 0 200 0
29JUN26 3.20 P 0.00 0.00 0.00 0.67 +0.10 91 0 177 0
29JUN26 3.30 P 0.00 0.00 0.00 0.77 +0.10 100 0 720 0
29JUN26 3.40 P 0.00 0.00 0.00 0.87 +0.08 109 0 1,232 0
29JUN26 3.50 P 0.00 0.00 0.00 0.98 +0.11 128 0 935 0
29JUN26 3.60 P 0.00 0.00 0.00 1.07 +0.10 124 0 983 0
29JUN26 3.70 P 0.00 0.00 0.00 1.17 +0.10 131 0 165 0
29JUN26 3.80 P 1.34 1.34 1.34 1.27 +0.10 138 8 569 -8
29JUN26 3.90 P 0.00 0.00 0.00 1.37 +0.10 145 0 88 0
29JUN26 4.00 P 0.00 0.00 0.00 1.47 +0.10 151 0 103 0
29JUN26 4.10 P 0.00 0.00 0.00 1.57 +0.10 158 0 128 0
29JUN26 4.20 P 0.00 0.00 0.00 1.67 +0.10 164 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.77 +0.10 170 0 27 0
29JUN26 4.40 P 0.00 0.00 0.00 1.87 +0.10 175 0 10 0
29JUN26 4.50 P 0.00 0.00 0.00 1.97 +0.10 180 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 2.07 +0.10 185 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 2.16 +0.09 171 0 207 0
29JUN26 4.80 P 0.00 0.00 0.00 2.27 +0.10 196 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 2.37 +0.10 200 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 2.47 +0.10 205 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 2.72 +0.10 217 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.97 +0.10 228 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 3.22 +0.10 238 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 3.47 +0.10 247 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.72 +0.10 256 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.97 +0.10 265 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 4.22 +0.10 273 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 4.47 +0.10 280 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 4.71 +0.09 263 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.97 +0.10 295 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 5.22 +0.10 302 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 5.47 +0.10 309 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 54 0 150 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.03 0.00 52 0 4 0
30JUL26 2.20 P 0.00 0.00 0.00 0.05 +0.01 52 0 65 0
30JUL26 2.30 P 0.00 0.00 0.00 0.08 +0.02 53 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.11 +0.02 51 0 150 0
30JUL26 2.50 P 0.16 0.16 0.16 0.16 +0.03 53 5 579 +5
30JUL26 2.60 P 0.21 0.21 0.21 0.21 +0.03 52 5 201 +5
30JUL26 2.70 P 0.00 0.00 0.00 0.28 +0.05 55 0 80 0
30JUL26 2.80 P 0.00 0.00 0.00 0.35 +0.06 55 0 20 0
30JUL26 2.90 P 0.00 0.00 0.00 0.42 +0.06 54 0 25 0
30JUL26 3.00 P 0.00 0.00 0.00 0.51 +0.06 58 0 355 0
30JUL26 3.10 P 0.00 0.00 0.00 0.60 +0.07 60 0 35 0
30JUL26 3.20 P 0.00 0.00 0.00 0.69 +0.08 62 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.78 +0.07 62 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.88 +0.09 67 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.98 +0.09 72 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.07 +0.09 71 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.18 +0.10 81 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 1.27 +0.09 78 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.37 +0.09 82 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.47 +0.09 86 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.57 +0.09 89 0 0 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 1.85 P 0.00 0.00 0.00 0.02 0.00 53 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.03 0.00 55 0 50 0
28AUG26 1.95 P 0.00 0.00 0.00 0.04 0.00 56 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.05 0.00 56 0 20 0
28AUG26 2.10 P 0.00 0.00 0.00 0.07 +0.01 56 0 102 0
28AUG26 2.20 P 0.00 0.00 0.00 0.10 +0.01 56 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.14 +0.02 58 0 0 0
28AUG26 2.40 P 0.19 0.19 0.19 0.18 +0.02 57 150 150 +150
28AUG26 2.50 P 0.26 0.27 0.26 0.23 +0.03 57 31 26 -14
28AUG26 2.60 P 0.00 0.00 0.00 0.28 +0.03 56 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.34 +0.03 57 0 83 0
28AUG26 2.80 P 0.00 0.00 0.00 0.41 +0.04 58 0 27 0
28AUG26 2.90 P 0.00 0.00 0.00 0.48 +0.05 57 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.56 +0.06 59 0 20 0
28AUG26 3.10 P 0.00 0.00 0.00 0.64 +0.06 59 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.72 +0.07 58 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.82 +0.08 63 0 42 0
28AUG26 3.40 P 0.00 0.00 0.00 0.91 +0.09 64 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.99 +0.08 61 0 10 0
28AUG26 3.60 P 0.00 0.00 0.00 1.10 +0.07 69 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.18 +0.08 64 0 3 0
28AUG26 3.80 P 0.00 0.00 0.00 1.29 +0.10 72 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.39 +0.10 75 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.48 +0.09 74 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.57 +0.09 72 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.05 +0.01 61 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.06 +0.01 61 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.07 +0.01 61 0 152 0
29SEP26 1.95 P 0.00 0.00 0.00 0.08 +0.01 60 0 3,010 0
29SEP26 2.00 P 0.00 0.00 0.00 0.09 +0.01 60 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.12 +0.02 60 0 208 0
29SEP26 2.20 P 0.00 0.00 0.00 0.16 +0.03 61 0 110 0
29SEP26 2.30 P 0.00 0.00 0.00 0.20 +0.03 61 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.24 +0.03 60 0 218 0
29SEP26 2.50 P 0.00 0.00 0.00 0.29 +0.03 60 0 250 0
29SEP26 2.60 P 0.00 0.00 0.00 0.35 +0.04 60 0 406 0
29SEP26 2.70 P 0.00 0.00 0.00 0.41 +0.04 61 0 803 0
29SEP26 2.80 P 0.00 0.00 0.00 0.48 +0.05 61 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.55 +0.05 62 0 440 0
29SEP26 3.00 P 0.00 0.00 0.00 0.62 +0.06 61 0 340 0
29SEP26 3.10 P 0.00 0.00 0.00 0.69 +0.06 61 0 416 0
29SEP26 3.20 P 0.75 0.75 0.75 0.74 +0.03 54 200 561 -200
29SEP26 3.30 P 0.80 0.85 0.80 0.82 +0.06 54 400 971 0
29SEP26 3.40 P 0.88 0.93 0.88 0.91 +0.07 55 300 1,242 -100
29SEP26 3.50 P 0.97 0.97 0.97 1.02 +0.10 61 70 1,174 0
29SEP26 3.60 P 0.00 0.00 0.00 1.11 +0.07 61 0 788 0
29SEP26 3.70 P 0.00 0.00 0.00 1.21 +0.08 64 0 734 0
29SEP26 3.80 P 0.00 0.00 0.00 1.31 +0.06 67 0 112 0
29SEP26 3.90 P 0.00 0.00 0.00 1.41 +0.10 70 0 33 0
29SEP26 4.00 P 0.00 0.00 0.00 1.50 +0.09 70 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.60 +0.10 73 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.70 +0.10 75 0 349 0
29SEP26 4.30 P 0.00 0.00 0.00 1.79 +0.09 74 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.89 +0.10 76 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.99 +0.10 79 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 2.09 +0.10 81 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 2.18 +0.05 79 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 2.28 +0.10 81 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 2.38 +0.10 83 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 2.48 +0.10 85 0 205 0
29SEP26 5.25 P 0.00 0.00 0.00 2.73 +0.06 89 0 250 0
29SEP26 5.50 P 0.00 0.00 0.00 2.98 +0.06 94 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.23 +0.11 98 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 3.48 +0.11 102 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.73 +0.11 106 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.98 +0.11 109 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 4.23 +0.11 113 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.48 +0.11 116 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.73 +0.11 119 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.98 +0.11 122 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.23 +0.11 125 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.48 +0.11 127 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.14 0.00 67 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.16 +0.01 68 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.17 0.00 66 0 58 0
30DEC26 1.95 P 0.00 0.00 0.00 0.19 0.00 67 0 0 0
30DEC26 2.00 P 0.24 0.24 0.24 0.21 0.00 67 69 94 +69
30DEC26 2.10 P 0.00 0.00 0.00 0.25 0.00 67 0 6 0
30DEC26 2.20 P 0.00 0.00 0.00 0.30 +0.01 67 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.35 +0.01 68 0 24 0
30DEC26 2.40 P 0.00 0.00 0.00 0.40 +0.01 67 0 290 0
30DEC26 2.50 P 0.00 0.00 0.00 0.46 +0.01 68 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.52 +0.02 68 0 562 0
30DEC26 2.70 P 0.00 0.00 0.00 0.58 +0.02 68 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.65 +0.02 69 0 5,893 0
30DEC26 2.90 P 0.00 0.00 0.00 0.72 +0.03 69 0 1,755 0
30DEC26 3.00 P 0.00 0.00 0.00 0.79 +0.03 69 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 0.86 +0.03 69 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 0.94 +0.03 70 0 19 0
30DEC26 3.30 P 0.00 0.00 0.00 1.02 +0.04 71 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.07 +0.02 67 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 1.16 +0.06 69 0 30 0
30DEC26 3.60 P 0.00 0.00 0.00 1.24 +0.06 68 0 27 0
30DEC26 3.70 P 0.00 0.00 0.00 1.32 +0.07 68 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.40 +0.07 68 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.49 +0.07 68 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.58 +0.08 69 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.67 +0.09 69 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.76 +0.08 70 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.85 +0.09 70 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.94 +0.09 70 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.04 +0.09 72 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.11 +0.07 67 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.22 +0.09 71 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.30 +0.07 68 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.41 +0.08 72 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.21 +0.01 68 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.23 +0.02 68 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.25 +0.01 68 0 10 0
30MAR27 1.95 P 0.00 0.00 0.00 0.27 +0.01 68 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.29 +0.01 68 0 1,020 0
30MAR27 2.10 P 0.00 0.00 0.00 0.34 +0.02 68 0 256 0
30MAR27 2.20 P 0.00 0.00 0.00 0.39 +0.02 68 0 99 0
30MAR27 2.30 P 0.00 0.00 0.00 0.44 +0.02 68 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.50 +0.03 69 0 2 0
30MAR27 2.50 P 0.61 0.62 0.61 0.56 +0.03 69 11 22 0
30MAR27 2.60 P 0.00 0.00 0.00 0.62 +0.03 69 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.68 +0.03 69 0 8 0
30MAR27 2.80 P 0.00 0.00 0.00 0.74 +0.03 68 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.82 +0.04 70 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.89 +0.04 70 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.95 +0.03 69 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.02 +0.05 68 0 27 0
30MAR27 3.30 P 0.00 0.00 0.00 1.09 +0.05 68 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.16 +0.04 67 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.24 +0.05 67 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.32 +0.05 68 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.40 +0.06 68 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.48 +0.06 67 0 150 0
30MAR27 3.90 P 0.00 0.00 0.00 1.56 +0.06 67 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.64 +0.06 67 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.73 +0.07 67 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.81 +0.07 67 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.88 +0.05 64 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.99 +0.07 67 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.08 +0.07 68 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.15 +0.08 65 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.26 +0.08 68 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.26 0.00 67 0 1,100 0
29JUN27 1.85 P 0.00 0.00 0.00 0.28 0.00 67 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.30 0.00 67 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.33 +0.01 68 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.35 0.00 67 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.40 0.00 67 0 47 0
29JUN27 2.20 P 0.00 0.00 0.00 0.45 0.00 67 0 30 0
29JUN27 2.30 P 0.00 0.00 0.00 0.51 +0.01 68 0 40 0
29JUN27 2.40 P 0.00 0.00 0.00 0.57 +0.01 68 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.63 +0.01 68 0 0 0
29JUN27 2.60 P 0.70 0.70 0.70 0.67 -0.01 66 5 57 +5
29JUN27 2.70 P 0.00 0.00 0.00 0.75 +0.01 68 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.82 +0.02 68 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.89 +0.03 69 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.92 +0.01 65 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.03 +0.04 68 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.09 +0.03 67 0 32 0
29JUN27 3.30 P 0.00 0.00 0.00 1.18 +0.05 69 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.25 +0.05 69 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.32 +0.05 68 0 36 0
29JUN27 3.60 P 0.00 0.00 0.00 1.40 +0.06 68 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.46 +0.04 66 0 22 0
TOTAL PUT 1,364 44,743 -88
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 14.65 -0.01 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.16 0.00 39 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 9.66 0.00 28 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.17 -0.01 25 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 4.75 -0.02 25 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 2.61 -0.05 24 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 1.11 -0.05 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.34 -0.03 25 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
TOTAL CALL 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.45 -0.04 24 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 1.45 -0.04 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 3.19 -0.02 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 5.43 -0.01 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$ 8.90
29JUN26 4.72 C 0.00 0.00 0.00 4.18 +0.05 0 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 4.08 +0.04 0 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 3.85 +0.06 127 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 3.61 +0.06 116 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.37 +0.05 106 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 3.13 +0.05 97 0 0 0
29JUN26 6.03 C 0.00 0.00 0.00 2.88 +0.06 88 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 2.64 +0.06 79 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.40 +0.06 71 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.16 +0.06 63 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 1.92 +0.06 55 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 1.68 +0.05 48 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.44 +0.05 41 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.20 +0.05 34 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 0.96 +0.05 27 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 0.72 +0.04 20 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.50 +0.04 26 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.31 +0.02 26 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.16 +0.01 24 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.01 0.00 25 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 58 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 3.16 +0.06 44 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 2.92 +0.04 45 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.68 +0.05 40 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.44 +0.03 36 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.21 +0.04 35 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.98 +0.04 34 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.75 +0.04 31 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.52 +0.03 29 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.31 +0.03 29 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.09 +0.04 26 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.91 +0.04 27 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.74 +0.03 27 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.60 +0.03 27 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.48 +0.02 27 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.38 +0.02 27 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.30 +0.02 27 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.23 +0.02 27 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
TOTAL CALL 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 110 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 74 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.01 0.00 58 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.08 -0.03 25 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.18 -0.04 25 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.33 -0.05 25 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.52 -0.05 24 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.74 -0.06 0 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.25 -0.02 50 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.73 -0.05 63 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.22 -0.05 75 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.70 -0.04 86 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 3.18 -0.04 96 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 34 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 0.00 28 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.17 -0.01 26 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.24 -0.02 26 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.34 -0.02 26 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.45 -0.02 26 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.58 -0.03 26 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.73 -0.03 26 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 0.89 -0.04 26 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.07 -0.04 26 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 1.47 -0.04 27 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.90 -0.04 28 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.36 -0.04 29 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.82 -0.04 30 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.28 -0.05 27 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$ 8.90
29JUN26 5.00 C 0.00 0.00 0.00 3.91 +0.05 129 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.66 +0.05 118 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.41 +0.05 108 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.16 +0.05 98 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.91 +0.05 89 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.66 +0.06 80 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.41 +0.06 71 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.16 +0.06 63 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.91 +0.06 55 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.66 +0.05 47 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.41 +0.05 40 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.16 +0.05 32 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.91 +0.05 25 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.67 +0.04 26 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.44 +0.03 24 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.25 +0.02 23 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.12 0.00 23 0 41 0
29JUN26 9.25 C 0.06 0.06 0.06 0.06 0.00 26 15 74 +15
29JUN26 9.50 C 0.00 0.00 0.00 0.02 0.00 25 0 565 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 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 66 0 12 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.42 +0.05 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.17 +0.04 0 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.91 +0.03 0 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.68 +0.05 28 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.43 +0.02 24 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.19 +0.04 24 0 2 0
30JUL26 8.00 C 0.00 0.00 0.00 0.97 +0.05 26 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.76 +0.04 26 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.56 +0.02 24 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.40 +0.02 24 0 20 0
30JUL26 9.00 C 0.00 0.00 0.00 0.28 +0.02 25 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.19 +0.01 25 0 75 0
30JUL26 9.50 C 0.00 0.00 0.00 0.12 +0.01 25 0 64 0
30JUL26 9.75 C 0.00 0.00 0.00 0.08 +0.01 26 0 4 0
30JUL26 10.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 19 0
30JUL26 10.50 C 0.00 0.00 0.00 0.02 0.00 28 0 2 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 45 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 49 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 2.45 +0.04 39 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.21 +0.04 38 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.96 +0.05 34 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.72 +0.06 32 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.49 +0.04 31 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.26 +0.06 29 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.04 +0.04 28 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.85 +0.04 28 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.66 +0.03 26 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.51 +0.02 26 0 15 0
28AUG26 9.00 C 0.00 0.00 0.00 0.39 +0.01 27 0 16 0
28AUG26 9.25 C 0.00 0.00 0.00 0.29 +0.01 27 0 4 0
28AUG26 9.50 C 0.00 0.00 0.00 0.22 +0.01 28 0 15 0
28AUG26 9.75 C 0.00 0.00 0.00 0.16 +0.01 28 0 60 0
28AUG26 10.00 C 0.00 0.00 0.00 0.12 +0.02 29 0 30 0
28AUG26 10.50 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 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 3.94 +0.04 60 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.70 +0.06 60 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.44 +0.05 50 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.19 +0.04 45 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.95 +0.04 45 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.70 +0.05 41 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.45 +0.04 36 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.21 +0.04 35 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.97 +0.05 34 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.73 +0.06 31 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.49 +0.03 29 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.27 +0.03 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.05 +0.03 26 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.87 +0.03 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.70 +0.02 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.56 +0.04 27 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.44 +0.03 27 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.34 +0.01 27 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.25 +0.01 26 0 117 0
29SEP26 9.75 C 0.00 0.00 0.00 0.19 +0.01 26 0 74 0
29SEP26 10.00 C 0.00 0.00 0.00 0.15 +0.01 27 0 70 0
29SEP26 10.50 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.04 0.00 27 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.19 +0.04 36 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.96 +0.05 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.70 +0.05 33 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.46 +0.05 31 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.22 +0.05 30 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.99 +0.04 29 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.77 +0.06 28 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.56 +0.03 28 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.36 +0.02 27 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.17 +0.02 27 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.01 +0.02 27 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.86 +0.01 26 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 0.73 0.00 26 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.63 +0.02 27 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.54 +0.01 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.44 +0.01 27 0 33 0
30DEC26 9.75 C 0.00 0.00 0.00 0.37 0.00 27 0 34 0
30DEC26 10.00 C 0.00 0.00 0.00 0.31 0.00 27 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.21 0.00 27 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.14 0.00 27 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.09 0.00 27 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.06 0.00 27 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.04 0.00 27 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.49 +0.05 29 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.27 +0.05 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.06 +0.03 28 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 1.86 +0.03 28 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.68 +0.04 28 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.50 +0.04 28 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.33 +0.03 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.14 +0.03 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.01 +0.03 26 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.88 +0.02 26 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.77 +0.02 26 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.69 +0.02 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.60 +0.03 27 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.52 +0.02 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.44 +0.02 26 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.32 +0.01 26 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.23 +0.01 26 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.16 0.00 26 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.03 0.00 27 0 42 0
30MAR27 14.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 25 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 2.55 +0.06 28 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.34 +0.05 28 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.14 +0.05 27 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.95 +0.03 27 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.78 +0.04 27 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.62 +0.04 27 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.48 +0.05 27 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.35 +0.05 28 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.26 +0.08 29 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.10 +0.04 28 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.00 +0.04 28 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.90 +0.04 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.81 +0.04 28 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.73 +0.04 29 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.65 +0.03 28 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.52 +0.03 29 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.41 +0.03 29 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.33 +0.03 29 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.26 +0.02 29 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.21 +0.01 29 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.17 +0.02 29 0 0 0
TOTAL CALL 15 1,893 +15
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 121 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 101 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 83 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 74 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 33 0 7 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 -0.01 25 0 40 0
29JUN26 8.50 P 0.04 0.04 0.04 0.04 -0.02 26 5 135 +5
29JUN26 8.75 P 0.11 0.11 0.11 0.10 -0.03 25 6 155 0
29JUN26 9.00 P 0.00 0.00 0.00 0.23 -0.03 26 0 132 0
29JUN26 9.25 P 0.00 0.00 0.00 0.40 -0.04 26 0 553 0
29JUN26 9.50 P 0.00 0.00 0.00 0.61 -0.05 24 0 546 0
29JUN26 9.75 P 0.00 0.00 0.00 0.85 -0.05 0 0 31 0
29JUN26 10.00 P 0.00 0.00 0.00 1.10 -0.05 0 0 29 -34
29JUN26 10.50 P 0.00 0.00 0.00 1.63 -0.02 60 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.13 -0.04 73 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.63 -0.04 84 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.13 -0.04 95 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.63 -0.04 105 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.13 -0.04 114 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.63 -0.04 123 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.13 -0.04 132 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.63 -0.04 140 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.13 -0.04 148 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.63 -0.04 155 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 20 0
30JUL26 8.25 P 0.00 0.00 0.00 0.07 -0.02 24 0 30 0
30JUL26 8.50 P 0.00 0.00 0.00 0.14 -0.02 25 0 25 0
30JUL26 8.75 P 0.00 0.00 0.00 0.23 -0.03 25 0 106 0
30JUL26 9.00 P 0.00 0.00 0.00 0.36 -0.03 25 0 90 0
30JUL26 9.25 P 0.00 0.00 0.00 0.51 -0.04 25 0 80 0
30JUL26 9.50 P 0.00 0.00 0.00 0.69 -0.04 25 0 32 0
30JUL26 9.75 P 0.00 0.00 0.00 0.90 -0.04 26 0 15 0
30JUL26 10.00 P 0.00 0.00 0.00 1.12 -0.05 25 0 18 0
30JUL26 10.50 P 0.00 0.00 0.00 1.63 -0.02 35 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.13 -0.04 42 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.63 -0.04 49 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.13 -0.04 55 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.63 -0.04 61 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.13 -0.04 66 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.63 -0.04 71 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.13 -0.04 76 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.63 -0.04 81 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.13 -0.04 85 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.63 -0.04 90 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 33 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 0.03 -0.01 28 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.05 -0.01 27 0 51 0
28AUG26 7.75 P 0.00 0.00 0.00 0.09 -0.01 28 0 2 0
28AUG26 8.00 P 0.00 0.00 0.00 0.14 -0.01 27 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.22 -0.02 28 0 1 0
28AUG26 8.50 P 0.00 0.00 0.00 0.32 -0.02 28 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.42 -0.03 27 0 15 0
28AUG26 9.00 P 0.00 0.00 0.00 0.59 -0.01 29 0 41 0
28AUG26 9.25 P 0.00 0.00 0.00 0.74 -0.03 28 0 22 0
28AUG26 9.50 P 0.00 0.00 0.00 0.92 -0.03 28 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 1.11 -0.04 27 0 3 0
28AUG26 10.00 P 0.00 0.00 0.00 1.33 -0.05 28 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 1.78 -0.04 29 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.25 -0.05 29 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 2.74 -0.04 31 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.23 -0.04 31 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.72 -0.05 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.21 -0.05 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.71 -0.05 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.20 -0.04 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.70 -0.04 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 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 38 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 31 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 0.00 28 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.05 -0.01 27 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.08 -0.01 26 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.12 -0.02 26 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.20 -0.01 27 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.26 -0.03 26 0 18 0
29SEP26 8.50 P 0.00 0.00 0.00 0.37 -0.04 26 0 58 0
29SEP26 8.75 P 0.00 0.00 0.00 0.49 -0.05 26 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.65 -0.04 28 0 22 0
29SEP26 9.25 P 0.00 0.00 0.00 0.79 -0.04 27 0 43 0
29SEP26 9.50 P 0.00 0.00 0.00 0.96 -0.05 26 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 1.16 -0.04 27 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 1.37 -0.04 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.81 -0.04 28 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.27 -0.04 28 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.75 -0.04 29 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.24 -0.03 31 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.73 -0.04 31 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.22 -0.04 28 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.71 -0.05 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.20 -0.05 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.70 -0.04 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.19 -0.05 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.69 -0.05 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 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 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.09 -0.01 26 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.14 -0.01 27 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.19 -0.01 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.24 -0.03 26 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.32 -0.02 26 0 17 0
30DEC26 8.25 P 0.00 0.00 0.00 0.41 -0.03 26 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.52 -0.03 26 0 9 0
30DEC26 8.75 P 0.00 0.00 0.00 0.64 -0.03 26 0 3 0
30DEC26 9.00 P 0.00 0.00 0.00 0.78 -0.05 26 0 30 0
30DEC26 9.25 P 0.00 0.00 0.00 0.94 -0.05 26 0 7 0
30DEC26 9.50 P 0.00 0.00 0.00 1.11 -0.04 27 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 1.28 -0.03 26 0 5 0
30DEC26 10.00 P 0.00 0.00 0.00 1.48 -0.03 27 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 1.89 -0.05 27 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.33 -0.05 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.78 -0.05 27 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.25 -0.04 27 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.74 -0.04 28 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.22 -0.05 24 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.71 -0.05 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.20 -0.05 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.70 -0.05 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.19 -0.05 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.69 -0.05 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.11 0.00 26 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.15 -0.01 26 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 0.20 -0.01 26 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.25 -0.01 26 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.32 -0.02 25 0 49 0
30MAR27 8.00 P 0.00 0.00 0.00 0.40 -0.02 25 0 41 0
30MAR27 8.25 P 0.00 0.00 0.00 0.51 -0.02 26 0 2 0
30MAR27 8.50 P 0.00 0.00 0.00 0.62 -0.02 26 0 3 0
30MAR27 8.75 P 0.00 0.00 0.00 0.75 -0.02 26 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 0.89 -0.02 26 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.03 -0.03 26 0 3 0
30MAR27 9.50 P 0.00 0.00 0.00 1.20 -0.02 26 0 4 0
30MAR27 9.75 P 1.30 1.30 1.30 1.39 -0.01 27 1 2 0
30MAR27 10.00 P 0.00 0.00 0.00 1.56 -0.03 26 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 1.95 -0.03 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.38 -0.04 27 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.82 -0.04 27 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.28 -0.05 27 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.75 -0.05 26 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.23 -0.05 26 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.71 -0.06 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.21 -0.05 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.70 -0.05 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.19 -0.05 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.69 -0.05 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 0.35 +0.01 30 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.43 0.00 30 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.52 +0.01 30 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.62 0.00 30 0 40 0
29JUN27 8.25 P 0.00 0.00 0.00 0.73 0.00 30 0 21 0
29JUN27 8.50 P 0.00 0.00 0.00 0.85 0.00 30 0 3 0
29JUN27 8.75 P 0.00 0.00 0.00 0.98 0.00 30 0 2 0
29JUN27 9.00 P 0.00 0.00 0.00 1.12 -0.01 30 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.27 -0.01 30 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.43 -0.01 30 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.60 -0.01 30 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.78 -0.02 31 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.16 -0.02 31 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.57 -0.02 32 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.00 -0.03 33 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.45 -0.04 33 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.92 -0.04 35 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.39 -0.05 36 0 0 0
TOTAL PUT 12 3,003 -29
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$ 18.98
29JUN26 15.00 C 0.00 0.00 0.00 4.00 -0.43 52 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.50 -0.43 45 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.00 -0.43 38 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.50 -0.43 31 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.01 -0.42 31 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.53 -0.41 29 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.10 -0.38 30 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.73 -0.32 30 0 0 0
29JUN26 19.00 C 0.44 0.44 0.44 0.42 -0.25 29 15 15 +15
29JUN26 19.50 C 0.00 0.00 0.00 0.23 -0.18 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.11 -0.11 30 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 -0.03 30 0 88 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 83 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 14 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 13 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 63 0 94 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 85 0 150 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 92 0 160 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 98 0 51 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 104 0 14 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 110 0 14 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 115 0 26 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 126 0 20 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.04 -0.43 31 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.55 -0.42 30 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.07 -0.42 30 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.61 -0.40 30 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.17 -0.39 30 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.76 -0.37 29 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.40 -0.33 30 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.08 -0.29 30 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.78 -0.27 28 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.57 -0.21 29 0 0 0
30JUL26 20.00 C 0.43 0.43 0.43 0.41 -0.16 29 2 2 0
30JUL26 21.00 C 0.00 0.00 0.00 0.20 -0.10 30 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.08 -0.06 29 0 20 0
30JUL26 23.00 C 0.00 0.00 0.00 0.03 -0.03 29 0 51 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 15 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 32 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 12 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 11 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 17 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 56 0 25 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 59 0 16 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 4.09 -0.42 29 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.61 -0.42 28 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.15 -0.41 28 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.71 -0.39 28 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.30 -0.37 28 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 1.92 -0.35 28 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.55 -0.35 28 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 1.25 -0.31 28 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.99 -0.27 28 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.77 -0.24 28 0 15 0
28AUG26 20.00 C 0.00 0.00 0.00 0.61 -0.19 29 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 0.35 -0.12 29 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.18 -0.08 29 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.09 -0.04 29 0 16 0
28AUG26 24.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 2 0
28AUG26 25.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 3 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 19 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 18 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 43 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.10 -0.42 28 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.64 -0.40 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.19 -0.39 28 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.76 -0.38 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.37 -0.35 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.00 -0.33 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.63 -0.34 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.34 -0.29 27 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.10 -0.24 27 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.88 -0.22 27 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.70 -0.19 27 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.44 -0.12 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.27 -0.09 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.15 -0.05 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.08 -0.04 28 0 8 0
29SEP26 25.00 C 0.00 0.00 0.00 0.04 -0.03 27 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 1 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 39.00 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 4.23 -0.39 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.81 -0.38 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.42 -0.36 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.04 -0.35 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.70 -0.32 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.38 -0.30 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.08 -0.29 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.82 -0.26 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.58 -0.24 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.36 -0.22 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.17 -0.19 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.85 -0.15 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.60 -0.13 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.42 -0.10 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.29 -0.07 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.20 -0.05 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.13 -0.04 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.46 -0.37 28 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.07 -0.36 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.71 -0.34 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.37 -0.32 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.04 -0.31 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.74 -0.29 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.46 -0.27 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.20 -0.26 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.96 -0.24 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.74 -0.22 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.54 -0.21 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.20 -0.17 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.92 -0.15 28 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.70 -0.12 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.53 -0.10 28 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.40 -0.07 28 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.30 -0.05 28 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.22 -0.04 28 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.16 -0.04 28 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.12 -0.02 28 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.69 -0.37 28 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.33 -0.35 28 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.98 -0.34 28 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.66 -0.32 28 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.35 -0.30 28 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.05 -0.30 28 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.78 -0.27 28 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.53 -0.26 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.29 -0.24 28 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.08 -0.22 28 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.87 -0.22 28 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.52 -0.19 28 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.23 -0.15 28 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.98 -0.13 28 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.78 -0.11 28 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.61 -0.10 28 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.49 -0.07 28 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.38 -0.06 28 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.30 -0.05 28 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.24 -0.03 28 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.18 -0.03 28 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.14 -0.03 28 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
TOTAL CALL 17 1,218 +15
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.04 +0.02 31 0 6 0
29JUN26 18.00 P 0.10 0.10 0.10 0.10 +0.05 30 1 12 +1
29JUN26 18.50 P 0.00 0.00 0.00 0.24 +0.11 31 0 69 0
29JUN26 19.00 P 0.00 0.00 0.00 0.45 +0.18 31 0 16 0
29JUN26 19.50 P 0.66 0.66 0.66 0.74 +0.25 30 1 77 -1
29JUN26 20.00 P 0.00 0.00 0.00 1.12 +0.32 30 0 79 0
29JUN26 21.00 P 0.00 0.00 0.00 2.03 +0.40 31 0 88 0
29JUN26 22.00 P 0.00 0.00 0.00 3.02 +0.43 0 0 6 -86
29JUN26 23.00 P 0.00 0.00 0.00 4.02 +0.43 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 5.02 +0.43 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.02 +0.43 0 0 72 0
29JUN26 26.00 P 0.00 0.00 0.00 7.02 +0.43 0 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 8.02 +0.43 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.02 +0.43 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.02 +0.43 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.02 +0.43 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.02 +0.43 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.02 +0.43 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.02 +0.43 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.02 +0.43 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 16.02 +0.43 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 17.02 +0.43 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 18.02 +0.43 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 19.02 +0.43 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 20.02 +0.43 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.08 +0.03 30 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.13 +0.04 29 0 4 0
30JUL26 17.50 P 0.00 0.00 0.00 0.23 +0.07 30 0 11 0
30JUL26 18.00 P 0.00 0.00 0.00 0.35 +0.10 29 0 19 0
30JUL26 18.50 P 0.00 0.00 0.00 0.55 +0.14 30 0 4 0
30JUL26 19.00 P 0.74 0.74 0.74 0.79 +0.18 30 8 18 +4
30JUL26 19.50 P 0.00 0.00 0.00 1.08 +0.23 31 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 1.38 +0.25 29 0 5 0
30JUL26 21.00 P 0.00 0.00 0.00 2.16 +0.34 29 0 27 0
30JUL26 22.00 P 0.00 0.00 0.00 3.06 +0.39 30 0 30 0
30JUL26 23.00 P 0.00 0.00 0.00 4.02 +0.42 0 0 25 0
30JUL26 24.00 P 0.00 0.00 0.00 5.02 +0.43 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 6.02 +0.43 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.02 +0.43 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.02 +0.43 0 0 6 0
30JUL26 28.00 P 0.00 0.00 0.00 9.02 +0.43 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.02 +0.43 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.02 +0.43 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.02 +0.43 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 13.02 +0.43 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 14.02 +0.43 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 15.02 +0.43 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 16.02 +0.43 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 17.02 +0.43 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 18.02 +0.43 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 19.02 +0.43 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 20.02 +0.43 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.07 +0.03 29 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.11 +0.03 29 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.18 +0.05 29 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.28 +0.07 29 0 1 0
28AUG26 17.50 P 0.00 0.00 0.00 0.42 +0.10 29 0 25 0
28AUG26 18.00 P 0.00 0.00 0.00 0.59 +0.13 29 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.80 +0.17 29 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 1.05 +0.21 29 0 10 0
28AUG26 19.50 P 0.00 0.00 0.00 1.33 +0.24 29 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 1.66 +0.28 29 0 10 0
28AUG26 21.00 P 0.00 0.00 0.00 2.41 +0.32 29 0 23 0
28AUG26 22.00 P 0.00 0.00 0.00 3.26 +0.37 29 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 4.17 +0.39 28 0 10 0
28AUG26 24.00 P 0.00 0.00 0.00 5.13 +0.41 29 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.10 +0.42 28 0 20 0
28AUG26 26.00 P 0.00 0.00 0.00 7.09 +0.43 29 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.08 +0.43 30 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.07 +0.43 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.07 +0.44 36 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.06 +0.43 32 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.05 +0.43 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 13.05 +0.43 39 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 14.04 +0.43 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 15.04 +0.44 46 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 16.03 +0.43 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 17.03 +0.44 51 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 18.02 +0.43 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 19.02 +0.43 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 20.02 +0.43 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.07 +0.02 28 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.12 +0.04 28 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.18 +0.05 28 0 0 0
29SEP26 16.50 P 0.26 0.26 0.26 0.26 +0.06 27 1 1 +1
29SEP26 17.00 P 0.00 0.00 0.00 0.39 +0.09 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.55 +0.12 28 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.73 +0.14 28 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.96 +0.18 28 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.21 +0.21 28 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 1.50 +0.24 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.79 +0.23 28 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 2.52 +0.31 28 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 3.34 +0.35 28 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.23 +0.38 28 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.16 +0.40 28 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.12 +0.41 28 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.10 +0.43 28 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.08 +0.42 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.07 +0.43 23 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.07 +0.43 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.06 +0.43 30 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.05 +0.43 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.05 +0.43 35 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.04 +0.43 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.04 +0.44 40 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 16.03 +0.43 32 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 17.03 +0.44 45 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 18.02 +0.43 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 19.02 +0.43 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 20.02 +0.43 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.22 +0.05 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.30 +0.06 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.40 +0.07 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.53 +0.09 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.68 +0.11 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.86 +0.14 28 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 1.06 +0.15 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.29 +0.18 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.55 +0.20 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.83 +0.22 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.14 +0.25 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.82 +0.29 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.58 +0.32 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.41 +0.35 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.29 +0.38 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.20 +0.39 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.15 +0.41 28 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.11 +0.41 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.09 +0.42 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.07 +0.42 27 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.06 +0.43 27 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.05 +0.43 25 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.05 +0.43 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.04 +0.43 30 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.04 +0.44 35 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.03 +0.43 34 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 17.03 +0.44 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 18.02 +0.43 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 19.02 +0.43 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 20.02 +0.43 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.36 +0.06 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.47 +0.08 28 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.59 +0.08 28 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.74 +0.11 28 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.91 +0.12 28 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.10 +0.14 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.32 +0.16 28 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.55 +0.18 28 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.81 +0.20 28 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.09 +0.21 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.39 +0.23 28 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.05 +0.27 28 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.78 +0.30 28 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.57 +0.33 28 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.42 +0.36 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.30 +0.37 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.22 +0.39 28 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.16 +0.40 28 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.12 +0.41 28 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.09 +0.42 27 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.07 +0.42 27 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.06 +0.43 28 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.05 +0.43 28 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.04 +0.43 27 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.04 +0.44 31 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 16.03 +0.43 30 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 17.03 +0.44 34 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 18.02 +0.43 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 19.02 +0.43 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 20.02 +0.43 0 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.50 +0.07 28 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.63 +0.09 28 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.77 +0.10 28 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.93 +0.12 28 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.11 +0.13 28 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.31 +0.14 28 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.53 +0.17 28 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.77 +0.18 28 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.03 +0.20 28 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.31 +0.21 28 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.60 +0.22 28 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.25 +0.26 28 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.96 +0.29 28 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.73 +0.32 28 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.54 +0.34 28 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.40 +0.36 28 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.30 +0.38 28 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.22 +0.40 28 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.16 +0.40 28 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.12 +0.41 28 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.09 +0.42 28 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.07 +0.42 28 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 13.05 +0.42 27 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 14.04 +0.42 27 0 0 0
TOTAL PUT 11 702 -81
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$ 4.11
29JUN26 3.10 C 0.00 0.00 0.00 1.01 -0.04 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.91 -0.04 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.81 -0.05 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.71 -0.04 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.61 -0.04 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.51 -0.03 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.41 -0.04 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.31 -0.04 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.22 -0.04 20 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.14 -0.04 22 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.08 -0.04 23 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.04 -0.02 24 0 48 0
29JUN26 4.30 C 0.00 0.00 0.00 0.03 -0.01 30 0 176 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 -0.01 27 0 229 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 39 0 118 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 45 0 244 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 51 0 64 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 56 0 71 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 61 0 54 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 73 0 14 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 94 0 39 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 112 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 121 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 136 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 144 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 170 0 50 0
30JUL26 3.10 C 0.00 0.00 0.00 1.02 -0.03 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.92 -0.03 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.83 -0.03 37 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.73 -0.03 33 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.64 -0.03 34 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.55 -0.02 33 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.46 -0.02 31 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.37 -0.03 29 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.30 -0.02 29 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.22 -0.03 26 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.16 -0.03 26 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.13 -0.01 28 0 45 0
30JUL26 4.30 C 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.06 -0.01 27 0 45 0
30JUL26 4.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 59 0
30JUL26 4.60 C 0.00 0.00 0.00 0.03 -0.01 28 0 62 0
30JUL26 4.70 C 0.00 0.00 0.00 0.02 -0.01 28 0 32 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 -0.01 27 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 33 0 8 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.03 -0.03 32 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.94 -0.03 37 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.85 -0.03 38 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.75 -0.03 34 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.65 -0.03 29 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.57 -0.02 31 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.48 -0.03 29 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.40 -0.03 28 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.33 -0.02 28 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.25 -0.03 25 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.20 -0.02 26 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.16 -0.01 27 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 -0.01 24 0 15 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.04 -0.03 39 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.94 -0.03 36 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.85 -0.03 36 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.75 -0.04 32 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.66 -0.03 32 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.58 -0.03 32 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.49 -0.03 30 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.41 -0.03 29 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.34 -0.03 29 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.27 -0.04 27 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.22 -0.03 28 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.18 -0.02 28 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.14 -0.02 28 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.05 -0.01 28 0 54 0
29SEP26 4.80 C 0.00 0.00 0.00 0.03 -0.02 27 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 53 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 6.75 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 0.01 0.00 51 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.04 -0.04 34 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.96 -0.03 37 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.87 -0.02 36 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.77 -0.03 32 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.68 -0.03 31 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.60 -0.03 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.52 -0.03 29 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.45 -0.03 29 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.39 -0.02 29 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.34 -0.02 29 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.29 -0.02 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.24 -0.02 28 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.21 -0.01 28 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.17 -0.02 28 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.15 -0.01 28 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.12 -0.02 28 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.04 -0.01 28 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.04 -0.05 30 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.96 -0.03 32 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.87 -0.04 31 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.79 -0.03 31 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.71 -0.02 30 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.63 -0.03 29 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.56 -0.03 28 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.50 -0.02 28 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.44 -0.03 28 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.39 -0.02 28 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.35 -0.02 28 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.31 -0.02 28 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.27 -0.02 28 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.24 -0.01 28 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.21 -0.01 28 0 5 0
30MAR27 4.60 C 0.00 0.00 0.00 0.18 -0.02 27 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.16 -0.01 27 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 -0.01 25 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 29 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 1.05 -0.04 29 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.96 -0.03 28 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.88 -0.03 28 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.80 -0.05 28 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.73 -0.04 28 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.67 -0.02 28 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.63 +0.01 30 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.57 -0.02 29 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.52 -0.01 29 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.47 -0.01 29 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.43 -0.01 29 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.39 -0.01 29 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.35 -0.01 29 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.32 0.00 29 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.29 0.00 29 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.26 0.00 29 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.23 -0.01 28 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.21 0.00 28 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.19 0.00 29 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.17 0.00 29 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.13 0.00 29 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
TOTAL CALL 0 1,858 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 70 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 31 0 30 0
29JUN26 3.90 P 0.00 0.00 0.00 0.02 +0.01 29 0 55 0
29JUN26 4.00 P 0.05 0.05 0.05 0.04 +0.01 27 8 91 0
29JUN26 4.10 P 0.00 0.00 0.00 0.08 +0.02 28 0 39 0
29JUN26 4.20 P 0.00 0.00 0.00 0.14 +0.02 28 0 76 0
29JUN26 4.30 P 0.00 0.00 0.00 0.21 +0.03 27 0 4 0
29JUN26 4.40 P 0.00 0.00 0.00 0.30 +0.03 29 0 40 0
29JUN26 4.50 P 0.00 0.00 0.00 0.40 +0.04 36 0 36 0
29JUN26 4.60 P 0.00 0.00 0.00 0.50 +0.04 42 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.60 +0.04 48 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.70 +0.04 54 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.79 +0.03 0 0 30 0
29JUN26 5.00 P 0.00 0.00 0.00 0.89 +0.03 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.15 +0.04 77 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.40 +0.04 88 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.65 +0.03 99 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.89 +0.02 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.15 +0.04 118 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.39 +0.03 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.64 +0.02 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.89 +0.03 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.15 +0.04 152 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.41 +0.05 175 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.65 +0.04 166 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.91 +0.05 189 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.15 +0.04 179 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 38 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.05 +0.01 29 0 29 0
30JUL26 3.90 P 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.10 0.00 27 0 42 0
30JUL26 4.10 P 0.00 0.00 0.00 0.15 +0.01 28 0 5 0
30JUL26 4.20 P 0.00 0.00 0.00 0.20 +0.02 27 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.27 +0.03 28 0 15 0
30JUL26 4.40 P 0.00 0.00 0.00 0.35 +0.03 30 0 9 0
30JUL26 4.50 P 0.00 0.00 0.00 0.43 +0.03 30 0 37 0
30JUL26 4.60 P 0.00 0.00 0.00 0.51 +0.03 28 0 10 0
30JUL26 4.70 P 0.00 0.00 0.00 0.60 +0.03 28 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.70 +0.03 32 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.81 +0.05 39 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.89 +0.03 0 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.15 +0.04 45 0 3 -4
30JUL26 5.50 P 0.00 0.00 0.00 1.40 +0.04 52 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.65 +0.03 58 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.89 +0.02 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.15 +0.04 69 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.39 +0.03 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.64 +0.02 0 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.03 0.00 28 0 20 0
28AUG26 3.50 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.09 0.00 26 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.12 0.00 25 0 62 0
28AUG26 3.90 P 0.00 0.00 0.00 0.17 +0.02 26 0 60 0
28AUG26 4.00 P 0.00 0.00 0.00 0.22 +0.02 25 0 150 0
28AUG26 4.10 P 0.00 0.00 0.00 0.29 +0.03 26 0 199 0
28AUG26 4.20 P 0.00 0.00 0.00 0.35 +0.02 24 0 225 0
28AUG26 4.30 P 0.00 0.00 0.00 0.42 +0.02 23 0 45 0
28AUG26 4.40 P 0.00 0.00 0.00 0.50 +0.02 22 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.59 +0.03 22 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.67 +0.02 0 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.76 +0.02 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.85 +0.02 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.95 +0.03 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.04 +0.03 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.28 +0.03 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.52 +0.03 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.76 +0.03 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.06 +0.09 0 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.07 0.00 28 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.10 +0.01 28 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.13 +0.01 27 0 33 0
29SEP26 3.80 P 0.00 0.00 0.00 0.17 +0.01 27 0 26 0
29SEP26 3.90 P 0.00 0.00 0.00 0.21 0.00 27 0 45 0
29SEP26 4.00 P 0.00 0.00 0.00 0.27 +0.01 27 0 41 0
29SEP26 4.10 P 0.00 0.00 0.00 0.33 +0.01 27 0 45 0
29SEP26 4.20 P 0.00 0.00 0.00 0.41 +0.03 29 0 90 0
29SEP26 4.30 P 0.00 0.00 0.00 0.48 +0.03 29 0 105 0
29SEP26 4.40 P 0.00 0.00 0.00 0.56 +0.03 29 0 15 0
29SEP26 4.50 P 0.00 0.00 0.00 0.61 +0.01 23 0 87 0
29SEP26 4.60 P 0.00 0.00 0.00 0.69 +0.01 21 0 25 0
29SEP26 4.70 P 0.00 0.00 0.00 0.78 +0.02 20 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.87 +0.02 0 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.96 +0.02 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.05 +0.02 0 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.28 +0.02 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.53 +0.04 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.77 +0.03 0 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 2.06 +0.07 0 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 2.31 +0.07 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 2.56 +0.03 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.81 +0.03 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.06 +0.03 40 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.31 +0.03 46 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.56 +0.03 51 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.80 +0.03 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.05 +0.03 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.30 +0.03 0 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.13 0.00 28 0 3 0
30DEC26 3.60 P 0.00 0.00 0.00 0.17 +0.01 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.20 +0.01 27 0 77 0
30DEC26 3.80 P 0.00 0.00 0.00 0.24 +0.01 27 0 45 0
30DEC26 3.90 P 0.00 0.00 0.00 0.28 +0.01 26 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.34 +0.01 27 0 73 0
30DEC26 4.10 P 0.00 0.00 0.00 0.39 +0.01 26 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.46 +0.02 27 0 50 0
30DEC26 4.30 P 0.00 0.00 0.00 0.52 +0.01 26 0 10 0
30DEC26 4.40 P 0.00 0.00 0.00 0.59 +0.02 26 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.67 +0.02 26 0 33 0
30DEC26 4.60 P 0.00 0.00 0.00 0.74 +0.02 25 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.82 +0.02 24 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.90 +0.02 23 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.99 +0.02 22 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.08 +0.03 21 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.30 +0.03 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.53 +0.03 0 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.77 +0.03 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.06 +0.07 0 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 2.31 +0.07 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.56 +0.03 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.81 +0.03 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.06 +0.03 34 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.31 +0.03 38 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.07 0.00 27 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 0.12 +0.01 28 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.14 0.00 27 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.17 0.00 27 0 16 0
30MAR27 3.60 P 0.00 0.00 0.00 0.21 +0.01 27 0 24 0
30MAR27 3.70 P 0.00 0.00 0.00 0.24 +0.01 27 0 26 0
30MAR27 3.80 P 0.00 0.00 0.00 0.28 0.00 26 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 0.33 +0.01 26 0 5 0
30MAR27 4.00 P 0.00 0.00 0.00 0.38 +0.01 26 0 45 0
30MAR27 4.10 P 0.00 0.00 0.00 0.44 +0.01 26 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.50 +0.01 26 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.56 +0.01 25 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.63 +0.01 25 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.70 +0.01 25 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.78 +0.02 25 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.85 +0.02 24 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 0.93 +0.02 24 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.01 +0.02 23 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.10 +0.03 23 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.32 +0.03 17 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.59 +0.03 28 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.83 +0.03 28 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.07 +0.03 27 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.32 +0.08 30 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.56 +0.03 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.81 +0.03 25 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.06 +0.03 31 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.16 +0.01 28 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.19 +0.01 28 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.23 +0.02 29 0 30 0
29JUN27 3.60 P 0.00 0.00 0.00 0.27 +0.02 29 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.29 +0.01 27 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.34 +0.02 27 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.39 +0.02 27 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.44 +0.02 27 0 10 0
29JUN27 4.10 P 0.00 0.00 0.00 0.49 +0.01 27 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.55 +0.02 27 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.62 +0.02 27 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.68 +0.02 26 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.75 +0.02 26 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.82 +0.02 26 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.89 +0.02 25 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.00 +0.05 28 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.08 +0.06 28 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.16 +0.02 28 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.38 +0.03 28 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.61 +0.03 29 0 0 0
TOTAL PUT 8 2,651 -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$ 124.30
18JUN26 100.00 C 0.00 0.00 0.00 24.32 -0.90 101 0 0 0
18JUN26 102.50 C 0.00 0.00 0.00 21.82 -0.90 89 0 0 0
18JUN26 105.00 C 0.00 0.00 0.00 19.32 -0.90 78 0 0 0
18JUN26 107.50 C 0.00 0.00 0.00 16.82 -0.91 68 0 0 0
18JUN26 110.00 C 0.00 0.00 0.00 14.32 -0.91 57 0 0 0
18JUN26 112.50 C 0.00 0.00 0.00 11.83 -0.92 55 0 0 0
18JUN26 115.00 C 0.00 0.00 0.00 9.36 -0.95 53 0 0 0
18JUN26 117.50 C 0.00 0.00 0.00 6.98 -1.00 53 0 0 0
18JUN26 120.00 C 0.00 0.00 0.00 4.70 -1.13 48 0 0 0
18JUN26 122.50 C 0.00 0.00 0.00 2.89 -1.10 50 0 0 0
18JUN26 125.00 C 0.00 0.00 0.00 1.68 -0.83 54 0 0 0
18JUN26 127.50 C 0.00 0.00 0.00 0.80 -0.68 53 0 15 0
18JUN26 130.00 C 0.52 0.52 0.52 0.33 -0.45 53 10 20 +10
18JUN26 132.50 C 0.00 0.00 0.00 0.12 -0.25 53 0 0 0
18JUN26 135.00 C 0.00 0.00 0.00 0.04 -0.12 54 0 0 0
18JUN26 137.50 C 0.00 0.00 0.00 0.01 -0.06 54 0 0 0
18JUN26 140.00 C 0.00 0.00 0.00 0.01 -0.02 62 0 0 0
18JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26JUN26 100.00 C 0.00 0.00 0.00 24.38 -0.91 43 0 0 0
26JUN26 102.50 C 0.00 0.00 0.00 21.89 -0.91 44 0 0 0
26JUN26 105.00 C 0.00 0.00 0.00 19.42 -0.91 45 0 0 0
26JUN26 107.50 C 0.00 0.00 0.00 16.97 -0.92 45 0 0 0
26JUN26 110.00 C 0.00 0.00 0.00 14.57 -0.93 45 0 0 0
26JUN26 112.50 C 0.00 0.00 0.00 12.25 -0.93 45 0 0 0
26JUN26 115.00 C 0.00 0.00 0.00 10.07 -0.92 45 0 0 0
26JUN26 117.50 C 0.00 0.00 0.00 8.05 -0.90 45 0 0 0
26JUN26 120.00 C 0.00 0.00 0.00 6.14 -0.97 43 0 0 0
26JUN26 122.50 C 0.00 0.00 0.00 4.85 -0.64 47 0 0 0
26JUN26 125.00 C 0.00 0.00 0.00 3.53 -0.60 46 0 0 0
26JUN26 127.50 C 0.00 0.00 0.00 2.47 -0.57 46 0 0 0
26JUN26 130.00 C 0.00 0.00 0.00 1.68 -0.50 45 0 0 0
26JUN26 132.50 C 0.00 0.00 0.00 1.10 -0.41 45 0 0 0
26JUN26 135.00 C 0.00 0.00 0.00 0.69 -0.32 45 0 0 0
26JUN26 137.50 C 0.00 0.00 0.00 0.42 -0.23 45 0 0 0
26JUN26 140.00 C 0.00 0.00 0.00 0.25 -0.16 45 0 0 0
26JUN26 142.50 C 0.00 0.00 0.00 0.14 -0.11 45 0 0 0
26JUN26 145.00 C 0.00 0.00 0.00 0.08 -0.07 45 0 0 0
26JUN26 147.50 C 0.00 0.00 0.00 0.04 -0.05 45 0 0 0
26JUN26 150.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 44.38 -0.91 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 41.88 -0.91 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 39.39 -0.90 66 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 36.89 -0.90 57 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 34.39 -0.91 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 31.89 -0.91 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 29.40 -0.90 48 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 26.90 -0.91 40 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 24.41 -0.97 42 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 21.93 -0.91 43 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 19.46 -0.91 42 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 17.03 -0.92 42 0 0 0
29JUN26 110.00 C 13.60 13.60 13.60 14.67 -0.90 42 2 2 0
29JUN26 112.50 C 0.00 0.00 0.00 12.39 -0.90 42 0 17 0
29JUN26 115.00 C 0.00 0.00 0.00 10.25 -0.87 42 0 36 0
29JUN26 117.50 C 0.00 0.00 0.00 8.28 -0.84 42 0 103 0
29JUN26 120.00 C 0.00 0.00 0.00 6.52 -0.79 42 0 333 0
29JUN26 122.50 C 0.00 0.00 0.00 5.05 -0.55 43 0 283 0
29JUN26 125.00 C 0.00 0.00 0.00 3.75 -0.58 42 0 30 0
29JUN26 127.50 C 2.82 2.82 2.81 2.72 -0.53 43 19 255 -9
29JUN26 130.00 C 2.86 2.86 1.83 1.94 -0.47 43 29 541 -12
29JUN26 132.50 C 2.27 2.27 2.27 1.32 -0.37 43 15 183 0
29JUN26 135.00 C 0.00 0.00 0.00 0.87 -0.29 43 0 221 0
29JUN26 137.50 C 0.56 0.57 0.56 0.56 -0.21 43 30 73 0
29JUN26 140.00 C 0.00 0.00 0.00 0.34 -0.16 42 0 195 0
29JUN26 142.50 C 0.00 0.00 0.00 0.21 -0.11 42 0 121 0
29JUN26 145.00 C 0.00 0.00 0.00 0.12 -0.07 42 0 659 0
29JUN26 147.50 C 0.00 0.00 0.00 0.07 -0.05 42 0 91 0
29JUN26 150.00 C 0.00 0.00 0.00 0.04 -0.03 42 0 171 0
29JUN26 152.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 161 0
29JUN26 155.00 C 0.10 0.10 0.10 0.01 -0.02 42 20 25 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 68 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 47 0 32 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 50 0 7 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 52 0 34 0
30JUL26 92.50 C 0.00 0.00 0.00 32.30 -0.97 45 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 29.91 -1.18 45 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 27.62 -1.11 46 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 24.95 -1.47 38 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 22.69 -1.40 39 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 20.45 -1.30 39 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 18.84 -0.83 45 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 16.89 -0.80 45 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 15.04 -0.77 45 0 24 0
30JUL26 115.00 C 0.00 0.00 0.00 13.31 -0.74 45 0 31 0
30JUL26 117.50 C 0.00 0.00 0.00 11.71 -0.70 45 0 45 0
30JUL26 120.00 C 0.00 0.00 0.00 10.23 -0.67 45 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 8.98 -0.60 45 0 45 0
30JUL26 125.00 C 0.00 0.00 0.00 7.78 -0.49 45 0 40 0
30JUL26 127.50 C 7.44 7.44 7.44 6.78 -0.37 46 6 6 +6
30JUL26 130.00 C 0.00 0.00 0.00 5.78 -0.39 46 0 30 0
30JUL26 132.50 C 0.00 0.00 0.00 4.89 -0.42 46 0 21 0
30JUL26 135.00 C 0.00 0.00 0.00 4.12 -0.41 46 0 60 0
30JUL26 137.50 C 4.33 4.33 4.33 3.45 -0.37 46 15 29 -15
30JUL26 140.00 C 0.00 0.00 0.00 2.87 -0.33 45 0 36 0
30JUL26 142.50 C 0.00 0.00 0.00 2.38 -0.29 45 0 49 0
30JUL26 145.00 C 0.00 0.00 0.00 1.96 -0.25 45 0 72 0
30JUL26 147.50 C 0.00 0.00 0.00 1.61 -0.22 45 0 76 0
30JUL26 150.00 C 0.00 0.00 0.00 1.31 -0.19 45 0 47 0
30JUL26 152.50 C 0.00 0.00 0.00 1.06 -0.17 45 0 73 0
30JUL26 155.00 C 0.00 0.00 0.00 0.86 -0.14 45 0 70 0
30JUL26 157.50 C 0.00 0.00 0.00 0.69 -0.12 45 0 30 0
30JUL26 160.00 C 0.00 0.00 0.00 0.55 -0.10 45 0 120 0
30JUL26 162.50 C 0.00 0.00 0.00 0.44 -0.08 45 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 0.35 -0.07 45 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 30.83 -0.83 46 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 28.44 -1.02 44 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 26.55 -1.06 46 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 24.10 -1.18 43 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 22.17 -1.06 43 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 20.70 -0.71 46 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 18.93 -0.67 46 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 17.25 -0.64 46 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 15.67 -0.61 46 0 22 0
28AUG26 117.50 C 0.00 0.00 0.00 14.18 -0.58 46 0 0 0
28AUG26 120.00 C 12.55 12.55 12.55 12.76 -0.58 46 6 21 +6
28AUG26 122.50 C 0.00 0.00 0.00 11.49 -0.42 46 0 7 0
28AUG26 125.00 C 0.00 0.00 0.00 10.51 -0.33 47 0 30 0
28AUG26 127.50 C 0.00 0.00 0.00 9.35 -0.36 47 0 0 0
28AUG26 130.00 C 8.45 8.75 8.26 8.38 -0.33 47 43 42 +7
28AUG26 132.50 C 7.43 7.43 7.43 7.48 -0.29 47 15 15 0
28AUG26 135.00 C 0.00 0.00 0.00 6.68 -0.28 47 0 0 0
28AUG26 137.50 C 7.01 7.01 7.01 5.91 -0.30 47 15 20 +15
28AUG26 140.00 C 6.29 6.29 5.22 5.21 -0.29 47 45 30 +30
28AUG26 142.50 C 0.00 0.00 0.00 4.58 -0.26 47 0 15 0
28AUG26 145.00 C 0.00 0.00 0.00 4.02 -0.24 47 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 3.42 -0.20 46 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 2.98 -0.19 46 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 2.60 -0.16 46 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 2.26 -0.15 46 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 1.96 -0.13 46 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 1.70 -0.11 46 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 1.47 -0.10 46 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 45.10 -0.88 45 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 42.74 -0.88 45 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 40.41 -0.87 45 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 38.12 -0.86 45 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 35.89 -0.84 45 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 33.69 -0.83 45 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 31.58 -0.81 45 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 29.50 -0.78 45 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 27.53 -0.77 45 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 25.32 -1.01 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 23.30 -1.20 43 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 21.66 -1.02 44 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 20.36 -0.66 45 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 18.73 -0.65 45 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 17.27 -0.61 45 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 15.82 -0.60 45 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 14.53 -0.53 45 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 13.00 -0.81 44 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 12.07 -0.48 45 0 83 0
29SEP26 127.50 C 0.00 0.00 0.00 11.00 -0.56 45 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 10.02 -0.52 45 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 9.13 -0.45 45 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 8.31 -0.44 46 0 203 0
29SEP26 137.50 C 0.00 0.00 0.00 7.56 -0.40 46 0 610 0
29SEP26 140.00 C 0.00 0.00 0.00 6.87 -0.38 46 0 1,482 0
29SEP26 142.50 C 0.00 0.00 0.00 6.24 -0.33 46 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 5.45 -0.26 45 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 4.92 -0.26 45 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 4.39 -0.25 45 0 30 0
29SEP26 152.50 C 0.00 0.00 0.00 3.94 -0.20 45 0 45 0
29SEP26 155.00 C 0.00 0.00 0.00 3.54 -0.20 45 0 114 0
29SEP26 157.50 C 0.00 0.00 0.00 3.14 -0.20 45 0 85 0
29SEP26 160.00 C 0.00 0.00 0.00 2.81 -0.15 45 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 2.52 -0.15 45 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 2.23 -0.15 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 46.33 -0.97 44 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 44.16 -0.97 44 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 42.05 -0.97 44 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 39.99 -0.97 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 37.96 -0.98 44 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 36.03 -0.98 44 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 34.10 -0.99 44 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 32.30 -0.98 44 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 30.53 -0.98 44 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 28.80 -0.97 44 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 27.20 -0.98 44 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 25.60 -0.98 44 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 24.10 -0.95 44 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 22.69 -0.95 44 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 21.28 -0.96 44 0 4 0
30DEC26 117.50 C 0.00 0.00 0.00 19.98 -0.91 44 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 18.41 -1.27 43 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 17.35 -1.12 43 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 16.42 -0.86 44 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 15.39 -0.87 44 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 14.53 -0.72 44 0 23 0
30DEC26 132.50 C 0.00 0.00 0.00 13.78 -0.88 45 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 12.55 -0.78 44 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 12.06 -0.32 45 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 11.21 -0.40 45 0 6 0
30DEC26 142.50 C 0.00 0.00 0.00 10.44 -0.44 45 0 13 0
30DEC26 145.00 C 0.00 0.00 0.00 9.76 -0.44 45 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.81 -0.71 44 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 8.15 -0.71 44 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 7.82 -0.38 45 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 7.09 -0.60 44 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 6.58 -0.61 44 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 6.07 -0.61 44 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 5.64 -0.53 44 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 5.26 -0.51 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 47.83 -0.70 43 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 45.79 -0.70 43 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 43.80 -0.66 43 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 41.89 -0.64 43 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 39.99 -0.64 43 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 38.19 -0.56 43 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 36.44 -0.56 43 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 34.70 -0.55 43 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 33.07 -0.48 43 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 31.50 -0.48 43 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 29.93 -0.47 43 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 28.46 -0.39 43 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 27.08 -0.39 43 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 25.70 -0.38 43 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 24.34 -0.35 43 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 23.15 -0.30 43 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 21.96 -0.30 43 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 20.77 -0.30 43 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 19.67 -0.22 43 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 18.68 -0.21 43 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 17.68 -0.21 43 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 16.69 -0.20 43 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 15.78 -0.14 43 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 14.97 -0.14 43 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 14.15 -0.14 43 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 13.58 +0.10 44 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 12.87 +0.21 44 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 12.20 +0.20 44 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 11.28 -0.07 43 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 10.95 +0.24 44 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 10.29 -0.07 44 0 1,200 0
30MAR27 157.50 C 0.00 0.00 0.00 9.71 -0.03 44 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 8.93 -0.30 43 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 8.44 -0.03 43 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 7.95 -0.02 43 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 38.79 -0.70 43 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 37.25 -0.66 43 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 35.71 -0.66 43 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 34.17 -0.66 43 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 32.74 -0.59 43 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 31.38 -0.59 43 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 30.03 -0.59 43 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 28.68 -0.59 43 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 27.46 -0.52 43 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 26.33 -0.49 43 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 25.16 -0.62 43 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 24.07 -0.56 43 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 23.06 -0.54 44 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 21.96 -0.62 43 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 21.29 -0.32 44 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 20.37 -0.31 44 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 19.45 -0.29 44 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 18.62 -0.27 44 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 17.82 -0.26 44 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 17.03 -0.34 44 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 16.31 -0.32 44 0 15 0
29JUN27 147.50 C 0.00 0.00 0.00 15.53 -0.38 44 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 14.42 -0.30 43 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 13.80 -0.30 43 0 0 0
TOTAL CALL 270 12,135 +38
18JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
18JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
18JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
18JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18JUN26 112.50 P 0.00 0.00 0.00 0.01 -0.02 54 0 0 0
18JUN26 115.00 P 0.00 0.00 0.00 0.05 -0.04 54 0 0 0
18JUN26 117.50 P 0.00 0.00 0.00 0.16 -0.10 53 0 0 0
18JUN26 120.00 P 0.00 0.00 0.00 0.48 -0.14 52 0 0 0
18JUN26 122.50 P 0.00 0.00 0.00 1.15 -0.13 52 0 0 0
18JUN26 125.00 P 0.00 0.00 0.00 2.30 +0.02 52 0 0 0
18JUN26 127.50 P 0.00 0.00 0.00 3.95 +0.17 52 0 0 0
18JUN26 130.00 P 0.00 0.00 0.00 6.00 +0.38 52 0 0 0
18JUN26 132.50 P 0.00 0.00 0.00 8.30 +0.66 53 0 0 0
18JUN26 135.00 P 0.00 0.00 0.00 10.72 +0.79 52 0 0 0
18JUN26 137.50 P 0.00 0.00 0.00 13.20 +0.86 0 0 0 0
18JUN26 140.00 P 0.00 0.00 0.00 15.70 +0.89 0 0 0 0
18JUN26 142.50 P 0.00 0.00 0.00 18.20 +0.90 0 0 0 0
18JUN26 145.00 P 0.00 0.00 0.00 20.70 +0.90 0 0 0 0
18JUN26 147.50 P 0.00 0.00 0.00 23.20 +0.90 0 0 0 0
18JUN26 150.00 P 0.00 0.00 0.00 25.70 +0.90 0 0 0 0
26JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26JUN26 102.50 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
26JUN26 105.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
26JUN26 107.50 P 0.00 0.00 0.00 0.09 -0.01 45 0 0 0
26JUN26 110.00 P 0.00 0.00 0.00 0.19 -0.01 45 0 0 0
26JUN26 112.50 P 0.00 0.00 0.00 0.38 -0.02 45 0 0 0
26JUN26 115.00 P 0.00 0.00 0.00 0.70 -0.01 45 0 0 0
26JUN26 117.50 P 0.00 0.00 0.00 1.18 0.00 45 0 0 0
26JUN26 120.00 P 0.00 0.00 0.00 1.85 +0.01 44 0 16 0
26JUN26 122.50 P 0.00 0.00 0.00 2.79 +0.09 44 0 0 0
26JUN26 125.00 P 0.00 0.00 0.00 3.94 +0.10 43 0 0 0
26JUN26 127.50 P 0.00 0.00 0.00 5.63 +0.38 46 0 0 0
26JUN26 130.00 P 0.00 0.00 0.00 7.24 +0.32 45 0 0 0
26JUN26 132.50 P 0.00 0.00 0.00 9.19 +0.51 45 0 0 0
26JUN26 135.00 P 0.00 0.00 0.00 11.30 +0.61 45 0 0 0
26JUN26 137.50 P 0.00 0.00 0.00 13.54 +0.70 45 0 0 0
26JUN26 140.00 P 0.00 0.00 0.00 15.87 +0.76 45 0 0 0
26JUN26 142.50 P 0.00 0.00 0.00 18.28 +0.81 45 0 0 0
26JUN26 145.00 P 0.00 0.00 0.00 20.73 +0.85 45 0 0 0
26JUN26 147.50 P 0.00 0.00 0.00 23.44 +1.11 63 0 0 0
26JUN26 150.00 P 0.00 0.00 0.00 25.70 +0.89 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,005 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 52 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 0.10 0.10 0.10 0.01 0.00 43 10 419 0
29JUN26 102.50 P 0.00 0.00 0.00 0.03 0.00 43 0 41 0
29JUN26 105.00 P 0.09 0.09 0.09 0.06 -0.01 42 1 79 0
29JUN26 107.50 P 0.00 0.00 0.00 0.13 0.00 42 0 586 0
29JUN26 110.00 P 0.46 0.46 0.46 0.26 0.00 42 2 99 -2
29JUN26 112.50 P 0.00 0.00 0.00 0.49 +0.01 42 0 91 0
29JUN26 115.00 P 0.00 0.00 0.00 0.86 +0.04 43 0 154 0
29JUN26 117.50 P 1.28 1.31 1.28 1.39 +0.06 42 18 112 -3
29JUN26 120.00 P 1.96 1.98 1.96 2.06 +0.08 42 21 259 +15
29JUN26 122.50 P 2.82 2.91 2.82 3.04 +0.10 42 50 118 -20
29JUN26 125.00 P 3.18 3.64 3.18 4.27 +0.22 42 2 42 -1
29JUN26 127.50 P 0.00 0.00 0.00 5.78 +0.30 42 0 62 0
29JUN26 130.00 P 0.00 0.00 0.00 7.47 +0.45 42 0 36 0
29JUN26 132.50 P 0.00 0.00 0.00 9.36 +0.53 42 0 25 0
29JUN26 135.00 P 0.00 0.00 0.00 11.44 +0.63 42 0 439 0
29JUN26 137.50 P 0.00 0.00 0.00 13.64 +0.70 42 0 31 0
29JUN26 140.00 P 0.00 0.00 0.00 15.94 +0.76 42 0 40 0
29JUN26 142.50 P 0.00 0.00 0.00 18.87 +1.36 58 0 46 0
29JUN26 145.00 P 0.00 0.00 0.00 20.75 +0.85 42 0 480 0
29JUN26 147.50 P 0.00 0.00 0.00 23.44 +1.10 56 0 3 0
29JUN26 150.00 P 0.00 0.00 0.00 25.70 +0.89 0 0 15 0
29JUN26 152.50 P 0.00 0.00 0.00 28.20 +0.90 0 0 30 0
29JUN26 155.00 P 0.00 0.00 0.00 30.70 +0.90 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 33.20 +0.90 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 35.70 +0.90 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 38.20 +0.90 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 40.70 +0.90 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 0.19 +0.01 45 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 0.30 +0.01 45 0 1 0
30JUL26 97.50 P 0.00 0.00 0.00 0.45 +0.04 45 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 0.65 +0.03 45 0 34 0
30JUL26 102.50 P 1.03 1.03 1.03 0.93 +0.04 45 1 30 0
30JUL26 105.00 P 0.00 0.00 0.00 1.29 +0.06 45 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 1.74 +0.09 45 0 46 0
30JUL26 110.00 P 0.00 0.00 0.00 2.27 +0.10 45 0 30 0
30JUL26 112.50 P 0.00 0.00 0.00 2.93 +0.11 45 0 18 0
30JUL26 115.00 P 0.00 0.00 0.00 3.66 +0.13 45 0 31 0
30JUL26 117.50 P 0.00 0.00 0.00 4.46 +0.10 44 0 39 0
30JUL26 120.00 P 0.00 0.00 0.00 5.49 +0.16 45 1 32 0
30JUL26 122.50 P 0.00 0.00 0.00 6.60 +0.20 44 0 62 0
30JUL26 125.00 P 0.00 0.00 0.00 7.87 +0.26 44 0 76 0
30JUL26 127.50 P 8.23 8.23 8.18 9.32 +0.33 44 21 36 +21
30JUL26 130.00 P 0.00 0.00 0.00 10.85 +0.33 44 0 20 0
30JUL26 132.50 P 0.00 0.00 0.00 12.54 +0.45 45 0 69 0
30JUL26 135.00 P 0.00 0.00 0.00 14.32 +0.51 45 0 39 0
30JUL26 137.50 P 0.00 0.00 0.00 16.16 +0.57 45 0 45 0
30JUL26 140.00 P 0.00 0.00 0.00 18.26 +0.74 46 0 21 0
30JUL26 142.50 P 0.00 0.00 0.00 20.29 +0.81 46 0 22 0
30JUL26 145.00 P 0.00 0.00 0.00 22.89 +1.32 50 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 24.88 +1.19 49 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 26.76 +0.69 46 0 30 0
30JUL26 152.50 P 0.00 0.00 0.00 29.04 +0.74 47 0 15 0
30JUL26 155.00 P 0.00 0.00 0.00 31.64 +1.08 50 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 33.79 +0.92 49 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 36.41 +1.21 53 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 38.53 +0.96 49 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 40.97 +1.02 50 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 1.00 +0.08 46 0 0 0
28AUG26 97.50 P 1.30 1.30 1.30 1.31 +0.11 46 2 2 +2
28AUG26 100.00 P 0.00 0.00 0.00 1.69 +0.11 46 0 2 0
28AUG26 102.50 P 0.00 0.00 0.00 2.15 +0.15 46 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 2.75 +0.24 47 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 3.36 +0.23 46 0 45 0
28AUG26 110.00 P 0.00 0.00 0.00 4.07 +0.27 46 0 30 0
28AUG26 112.50 P 0.00 0.00 0.00 4.90 +0.32 46 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 5.57 +0.12 45 0 31 0
28AUG26 117.50 P 0.00 0.00 0.00 6.57 +0.16 45 0 37 0
28AUG26 120.00 P 0.00 0.00 0.00 7.65 +0.18 45 0 1 0
28AUG26 122.50 P 8.72 9.27 8.72 8.87 +0.24 45 92 78 +62
28AUG26 125.00 P 9.32 10.96 9.32 10.20 +0.32 45 144 109 +103
28AUG26 127.50 P 11.45 12.13 11.45 11.78 +0.50 46 93 114 +93
28AUG26 130.00 P 0.00 0.00 0.00 13.26 +0.50 46 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 14.88 +0.54 46 0 15 0
28AUG26 135.00 P 0.00 0.00 0.00 16.50 +0.55 46 0 4 0
28AUG26 137.50 P 0.00 0.00 0.00 18.29 +0.61 46 0 30 0
28AUG26 140.00 P 0.00 0.00 0.00 20.47 +0.61 48 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 22.54 +0.82 49 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 24.59 +0.80 50 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 26.74 +0.92 51 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 28.67 +0.87 50 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 31.06 +1.17 52 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 33.27 +1.07 52 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 35.37 +0.99 52 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 37.67 +1.09 53 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 40.06 +1.57 54 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.33 +0.03 45 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.46 +0.03 45 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.63 +0.05 45 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.82 +0.04 45 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 1.09 +0.07 45 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 1.38 +0.08 45 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 1.77 +0.10 45 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 2.19 +0.13 45 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 2.71 +0.14 45 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 3.28 +0.19 45 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 3.95 +0.19 45 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 4.61 +0.27 45 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 5.49 +0.33 45 0 14 0
29SEP26 112.50 P 0.00 0.00 0.00 6.28 +0.23 45 0 1,030 0
29SEP26 115.00 P 0.00 0.00 0.00 7.39 +0.38 45 0 99 0
29SEP26 117.50 P 0.00 0.00 0.00 8.48 +0.42 45 0 60 0
29SEP26 120.00 P 0.00 0.00 0.00 9.64 +0.44 45 0 166 0
29SEP26 122.50 P 9.83 10.86 9.83 10.88 +0.46 45 51 96 +51
29SEP26 125.00 P 11.12 12.28 11.12 12.24 +0.51 45 29 38 +23
29SEP26 127.50 P 13.28 13.74 13.07 14.05 +0.46 47 47 455 +47
29SEP26 130.00 P 0.00 0.00 0.00 15.08 +0.45 45 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 16.69 +0.52 45 0 27 0
29SEP26 135.00 P 0.00 0.00 0.00 18.53 +0.74 46 0 275 0
29SEP26 137.50 P 0.00 0.00 0.00 20.30 +0.52 47 0 367 0
29SEP26 140.00 P 0.00 0.00 0.00 22.41 +1.09 48 0 175 0
29SEP26 142.50 P 0.00 0.00 0.00 24.30 +0.91 48 0 6 0
29SEP26 145.00 P 0.00 0.00 0.00 26.23 +0.98 49 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 28.26 +1.09 49 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 30.10 +0.85 48 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 32.18 +0.87 49 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 34.32 +0.83 49 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 36.55 +1.63 50 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 38.36 +1.31 48 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 40.57 +1.32 49 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 42.69 +1.23 48 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 1.22 -0.05 44 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 1.51 -0.06 44 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 1.86 -0.07 44 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 2.26 -0.07 44 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 2.70 -0.07 44 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 3.24 -0.07 44 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 3.77 -0.08 44 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 4.44 -0.08 44 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 5.14 -0.08 44 0 32 0
30DEC26 102.50 P 0.00 0.00 0.00 5.88 -0.07 44 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 6.75 -0.07 44 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 7.50 +0.04 44 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 8.44 +0.06 43 0 4 0
30DEC26 112.50 P 0.00 0.00 0.00 9.53 +0.12 44 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 10.55 +0.10 43 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 11.80 +0.25 44 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 13.04 +0.27 44 0 37 0
30DEC26 122.50 P 0.00 0.00 0.00 14.34 +0.34 44 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 15.74 +0.49 44 0 82 0
30DEC26 127.50 P 16.81 16.81 16.81 17.12 +0.45 44 28 368 +28
30DEC26 130.00 P 0.00 0.00 0.00 19.12 +1.03 45 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 20.27 +0.46 44 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 22.08 +0.70 45 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 23.56 +0.42 44 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 25.39 +0.48 45 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 27.50 +0.94 46 0 20 0
30DEC26 145.00 P 0.00 0.00 0.00 29.02 +0.52 45 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 31.03 +0.70 45 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 33.29 +1.13 47 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 35.26 +1.25 47 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 36.31 +0.32 44 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 38.30 +0.32 44 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 40.29 +0.32 44 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 42.37 +0.40 44 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 44.48 +0.42 44 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 2.17 +0.20 43 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 2.58 +0.20 43 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 3.04 +0.25 43 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 3.59 +0.27 43 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 4.14 +0.27 43 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 4.79 +0.35 43 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 5.49 +0.35 43 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 6.20 +0.35 43 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 7.04 +0.43 43 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 7.92 +0.44 43 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 8.81 +0.44 43 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 9.73 +0.45 43 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 10.85 +0.49 43 0 2 0
30MAR27 112.50 P 0.00 0.00 0.00 11.89 +0.47 43 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 13.07 +0.52 43 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 14.29 +0.55 43 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 15.51 +0.53 43 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 16.89 +0.60 43 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 18.23 +0.57 43 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 19.70 +0.61 43 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 21.18 +0.61 43 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 23.11 +1.12 44 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 24.28 +0.77 43 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 25.94 +0.77 43 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 27.61 +0.78 43 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 29.28 +0.78 43 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 31.00 +0.82 43 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 32.83 +0.83 43 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 34.67 +0.84 43 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 36.52 +0.84 43 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 38.38 +0.85 43 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 40.32 +0.89 43 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 42.31 +0.88 43 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 44.31 +0.89 43 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 46.32 +0.89 43 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 7.24 +0.22 43 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 8.13 +0.25 43 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 9.03 +0.25 43 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 9.94 +0.26 43 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 10.95 +0.32 43 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 12.03 +0.31 43 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 13.13 +0.46 43 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 14.27 +0.48 43 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 15.49 +0.53 43 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 16.60 +0.42 43 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 17.90 +0.40 43 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 19.26 +0.42 43 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 21.02 +0.83 44 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 22.13 +0.50 43 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 23.63 +0.51 43 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 25.24 +0.59 43 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 26.84 +0.61 43 0 9 0
29JUN27 137.50 P 0.00 0.00 0.00 28.45 +0.60 43 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 30.08 +0.55 43 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 31.76 +0.55 43 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 33.45 +0.55 43 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 35.16 +0.56 43 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 36.98 +0.62 43 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 38.83 +0.62 43 0 0 0
TOTAL PUT 613 10,579 +419
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$ 30.02
18JUN26 21.00 C 0.00 0.00 0.00 9.02 -0.93 0 0 0 0
18JUN26 22.00 C 0.00 0.00 0.00 8.02 -0.93 0 0 0 0
18JUN26 23.00 C 0.00 0.00 0.00 7.02 -0.93 0 0 0 0
18JUN26 24.00 C 0.00 0.00 0.00 6.02 -0.93 0 0 0 0
18JUN26 25.00 C 0.00 0.00 0.00 5.02 -0.97 0 0 0 0
18JUN26 26.00 C 0.00 0.00 0.00 4.02 -0.91 0 0 0 0
18JUN26 27.00 C 0.00 0.00 0.00 3.03 -0.91 63 0 0 0
18JUN26 28.00 C 0.00 0.00 0.00 2.06 -0.91 61 0 0 0
18JUN26 29.00 C 1.38 1.39 1.12 1.16 -0.93 55 60 45 +45
18JUN26 30.00 C 0.51 0.51 0.51 0.52 -0.73 57 1 1 +1
18JUN26 31.00 C 0.39 0.39 0.39 0.21 -0.43 63 7 45 -7
18JUN26 32.00 C 0.00 0.00 0.00 0.08 -0.22 68 0 0 0
18JUN26 33.00 C 0.00 0.00 0.00 0.03 -0.10 74 0 0 0
18JUN26 34.00 C 0.00 0.00 0.00 0.01 -0.05 77 0 0 0
18JUN26 35.00 C 0.00 0.00 0.00 0.01 -0.02 92 0 0 0
18JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
18JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
18JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
18JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
18JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
26JUN26 21.00 C 0.00 0.00 0.00 9.04 -0.92 80 0 0 0
26JUN26 22.00 C 0.00 0.00 0.00 8.04 -0.93 69 0 0 0
26JUN26 23.00 C 0.00 0.00 0.00 7.04 -0.93 58 0 0 0
26JUN26 24.00 C 0.00 0.00 0.00 6.04 -0.94 47 0 0 0
26JUN26 25.00 C 0.00 0.00 0.00 5.05 -0.95 50 0 0 0
26JUN26 26.00 C 0.00 0.00 0.00 4.08 -0.90 50 0 0 0
26JUN26 27.00 C 0.00 0.00 0.00 3.15 -0.89 49 0 0 0
26JUN26 28.00 C 2.22 2.22 2.22 2.23 -0.91 44 13 13 +13
26JUN26 29.00 C 1.93 1.93 1.50 1.52 -0.83 46 31 61 +31
26JUN26 30.00 C 0.00 0.00 0.00 0.97 -0.67 47 0 225 0
26JUN26 31.00 C 0.77 0.77 0.58 0.60 -0.49 50 69 69 +39
26JUN26 32.00 C 0.00 0.00 0.00 0.35 -0.36 51 0 39 0
26JUN26 33.00 C 0.00 0.00 0.00 0.21 -0.23 53 0 0 0
26JUN26 34.00 C 0.00 0.00 0.00 0.12 -0.14 55 0 2 0
26JUN26 35.00 C 0.00 0.00 0.00 0.07 -0.09 57 0 0 0
26JUN26 36.00 C 0.00 0.00 0.00 0.04 -0.06 58 0 0 0
26JUN26 37.00 C 0.00 0.00 0.00 0.03 -0.03 63 0 0 0
26JUN26 38.00 C 0.00 0.00 0.00 0.01 -0.03 59 0 0 0
26JUN26 39.00 C 0.00 0.00 0.00 0.01 -0.02 65 0 0 0
26JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 12.54 -0.93 99 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 12.04 -0.89 92 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.54 -0.94 85 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 11.04 -0.92 77 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 10.54 -0.92 68 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 10.04 -0.94 0 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 9.04 -0.94 0 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 8.04 -0.94 0 0 30 0
29JUN26 23.00 C 0.00 0.00 0.00 7.05 -0.94 57 0 14 0
29JUN26 24.00 C 0.00 0.00 0.00 6.06 -0.92 55 0 38 0
29JUN26 25.00 C 0.00 0.00 0.00 5.08 -0.92 52 0 31 0
29JUN26 26.00 C 0.00 0.00 0.00 4.13 -0.87 51 0 55 0
29JUN26 27.00 C 0.00 0.00 0.00 3.22 -0.85 50 0 463 0
29JUN26 28.00 C 2.38 2.38 2.31 2.32 -0.87 44 45 151 -45
29JUN26 29.00 C 1.80 1.80 1.66 1.61 -0.80 45 18 270 0
29JUN26 30.00 C 1.47 1.47 1.00 1.04 -0.68 44 62 355 +29
29JUN26 31.00 C 0.91 0.91 0.62 0.66 -0.50 46 49 624 -16
29JUN26 32.00 C 0.60 0.60 0.48 0.41 -0.34 48 35 696 -14
29JUN26 33.00 C 0.29 0.29 0.23 0.25 -0.25 49 19 1,294 -5
29JUN26 34.00 C 0.18 0.18 0.14 0.14 -0.17 50 144 1,398 0
29JUN26 35.00 C 0.12 0.12 0.08 0.08 -0.11 51 65 699 -49
29JUN26 36.00 C 0.06 0.07 0.06 0.05 -0.08 53 60 679 -44
29JUN26 37.00 C 0.00 0.00 0.00 0.03 -0.05 55 0 1,123 0
29JUN26 38.00 C 0.00 0.00 0.00 0.02 -0.03 57 0 1,067 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 -0.03 57 0 645 0
29JUN26 40.00 C 0.01 0.01 0.01 0.01 -0.01 62 5 2,829 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 66 0 412 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 71 0 878 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 75 0 311 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,060 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 83 0 913 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1,022 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 91 0 220 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 95 0 350 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 99 0 158 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 102 0 224 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 111 0 514 0
30JUL26 21.00 C 0.00 0.00 0.00 9.12 -1.01 49 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 8.10 -1.08 35 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 7.15 -1.00 42 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.23 -0.98 44 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.44 -0.85 49 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 4.61 -0.80 48 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 3.86 -0.76 48 0 67 0
30JUL26 28.00 C 3.04 3.11 3.04 3.07 -0.82 45 90 195 +80
30JUL26 29.00 C 2.89 2.89 2.80 2.48 -0.78 45 30 158 -3
30JUL26 30.00 C 2.12 2.15 1.99 1.96 -0.70 45 62 100 +13
30JUL26 31.00 C 1.80 1.80 1.68 1.55 -0.62 46 257 671 +226
30JUL26 32.00 C 1.20 1.20 1.20 1.22 -0.53 47 20 293 +20
30JUL26 33.00 C 1.06 1.06 0.95 0.95 -0.45 47 50 945 +15
30JUL26 34.00 C 0.77 0.77 0.77 0.73 -0.38 48 15 789 0
30JUL26 35.00 C 0.69 0.69 0.57 0.56 -0.31 48 17 1,190 +2
30JUL26 36.00 C 0.50 0.51 0.46 0.43 -0.25 49 105 537 +105
30JUL26 37.00 C 0.40 0.40 0.40 0.34 -0.18 50 45 1,142 +45
30JUL26 38.00 C 0.31 0.31 0.31 0.27 -0.13 51 1 112 0
30JUL26 39.00 C 0.28 0.28 0.24 0.20 -0.11 51 25 261 +15
30JUL26 40.00 C 0.17 0.17 0.17 0.15 -0.08 51 62 412 +62
30JUL26 41.00 C 0.00 0.00 0.00 0.12 -0.06 52 0 204 0
30JUL26 42.00 C 0.00 0.00 0.00 0.09 -0.05 52 0 268 0
30JUL26 43.00 C 0.00 0.00 0.00 0.07 -0.03 53 0 93 0
30JUL26 44.00 C 0.00 0.00 0.00 0.05 -0.03 53 0 165 0
30JUL26 45.00 C 0.00 0.00 0.00 0.04 -0.02 54 0 134 0
30JUL26 46.00 C 0.00 0.00 0.00 0.03 -0.02 54 0 206 0
28AUG26 21.00 C 0.00 0.00 0.00 9.17 -1.09 39 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 8.31 -1.01 47 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 7.38 -1.00 45 0 30 0
28AUG26 24.00 C 0.00 0.00 0.00 6.58 -0.97 48 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 5.86 -0.81 50 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.12 -0.79 50 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.44 -0.69 50 0 479 0
28AUG26 28.00 C 0.00 0.00 0.00 3.73 -0.74 48 0 196 0
28AUG26 29.00 C 0.00 0.00 0.00 3.16 -0.73 48 0 182 0
28AUG26 30.00 C 3.09 3.09 2.69 2.68 -0.66 48 93 310 +78
28AUG26 31.00 C 2.60 2.60 2.29 2.27 -0.61 48 114 191 -6
28AUG26 32.00 C 2.05 2.07 1.93 1.91 -0.55 49 75 304 +30
28AUG26 33.00 C 1.86 1.86 1.73 1.61 -0.49 49 27 408 -12
28AUG26 34.00 C 1.47 1.47 1.47 1.35 -0.44 50 15 388 +15
28AUG26 35.00 C 1.40 1.40 1.40 1.14 -0.38 50 30 203 0
28AUG26 36.00 C 1.19 1.19 1.19 0.96 -0.34 51 15 280 0
28AUG26 37.00 C 1.01 1.01 1.01 0.79 -0.32 51 30 160 +30
28AUG26 38.00 C 0.00 0.00 0.00 0.65 -0.28 51 0 319 0
28AUG26 39.00 C 0.72 0.72 0.67 0.54 -0.25 51 60 198 +60
28AUG26 40.00 C 0.59 0.59 0.59 0.44 -0.23 52 30 293 +29
28AUG26 41.00 C 0.50 0.50 0.48 0.36 -0.20 52 102 276 +48
28AUG26 42.00 C 0.43 0.43 0.42 0.29 -0.18 52 60 372 +60
28AUG26 43.00 C 0.40 0.40 0.40 0.24 -0.16 52 30 194 +30
28AUG26 44.00 C 0.00 0.00 0.00 0.19 -0.15 52 0 209 0
29SEP26 21.00 C 0.00 0.00 0.00 9.38 -1.04 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.48 -1.05 45 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 7.71 -0.91 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.89 -0.94 47 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.13 -0.91 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.56 -0.75 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.92 -0.69 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.21 -0.74 47 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 3.69 -0.71 48 0 75 0
29SEP26 30.00 C 3.53 3.53 3.41 3.23 -0.65 48 60 229 +60
29SEP26 31.00 C 3.09 3.28 3.02 2.82 -0.62 48 60 327 +60
29SEP26 32.00 C 2.71 2.71 2.64 2.46 -0.57 49 30 149 +9
29SEP26 33.00 C 2.17 2.17 2.17 2.15 -0.51 49 15 1,105 0
29SEP26 34.00 C 1.89 1.89 1.89 1.87 -0.47 50 30 778 -30
29SEP26 35.00 C 1.65 1.65 1.65 1.62 -0.44 50 14 758 0
29SEP26 36.00 C 1.52 1.52 1.52 1.39 -0.42 50 15 1,615 0
29SEP26 37.00 C 0.00 0.00 0.00 1.19 -0.38 50 0 856 0
29SEP26 38.00 C 1.09 1.09 1.09 1.01 -0.36 50 15 769 0
29SEP26 39.00 C 1.07 1.07 1.07 0.86 -0.33 50 30 1,605 0
29SEP26 40.00 C 1.01 1.01 0.94 0.72 -0.31 50 52 1,938 +15
29SEP26 41.00 C 0.87 0.87 0.87 0.61 -0.29 50 30 424 0
29SEP26 42.00 C 0.00 0.00 0.00 0.52 -0.26 50 0 212 0
29SEP26 43.00 C 0.00 0.00 0.00 0.43 -0.24 50 0 213 0
29SEP26 44.00 C 0.00 0.00 0.00 0.36 -0.22 50 0 87 0
29SEP26 45.00 C 0.00 0.00 0.00 0.31 -0.20 50 0 2,727 0
29SEP26 46.00 C 0.00 0.00 0.00 0.26 -0.18 50 0 68 0
29SEP26 47.00 C 0.00 0.00 0.00 0.21 -0.17 49 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.18 -0.15 50 0 53 0
29SEP26 49.00 C 0.00 0.00 0.00 0.15 -0.14 50 0 59 0
29SEP26 50.00 C 0.00 0.00 0.00 0.13 -0.12 50 0 1,747 0
29SEP26 52.50 C 0.00 0.00 0.00 0.08 -0.10 50 0 262 0
30DEC26 21.00 C 0.00 0.00 0.00 10.09 -0.90 50 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.31 -0.88 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.53 -0.90 49 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 7.80 -0.91 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.14 -0.88 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.53 -0.83 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.96 -0.80 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.45 -0.75 49 0 16 0
30DEC26 29.00 C 0.00 0.00 0.00 4.97 -0.72 49 0 121 0
30DEC26 30.00 C 4.77 4.77 4.60 4.56 -0.64 49 60 296 +60
30DEC26 31.00 C 0.00 0.00 0.00 4.16 -0.59 49 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 3.79 -0.57 50 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 3.47 -0.53 50 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 3.16 -0.50 50 0 527 0
30DEC26 35.00 C 0.00 0.00 0.00 2.86 -0.49 50 0 2,075 0
30DEC26 36.00 C 0.00 0.00 0.00 2.64 -0.44 51 0 80 0
30DEC26 37.00 C 0.00 0.00 0.00 2.43 -0.38 51 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 2.24 -0.34 52 0 1,137 0
30DEC26 39.00 C 0.00 0.00 0.00 2.03 -0.34 52 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 1.76 -0.41 51 0 111 0
30DEC26 41.00 C 0.00 0.00 0.00 1.69 -0.29 52 0 40 0
30DEC26 42.00 C 0.00 0.00 0.00 1.49 -0.33 51 0 85 0
30DEC26 43.00 C 0.00 0.00 0.00 1.36 -0.30 52 0 643 0
30DEC26 44.00 C 0.00 0.00 0.00 1.28 -0.24 52 0 36 0
30DEC26 45.00 C 0.00 0.00 0.00 1.17 -0.23 53 0 62 0
30DEC26 46.00 C 0.00 0.00 0.00 1.03 -0.25 52 0 532 0
30DEC26 47.00 C 0.00 0.00 0.00 0.95 -0.23 52 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 0.86 -0.22 52 0 0 0
30DEC26 49.00 C 0.98 0.98 0.98 0.79 -0.20 53 1 35 -1
30DEC26 50.00 C 0.00 0.00 0.00 0.75 -0.16 53 0 78 0
30DEC26 52.50 C 0.00 0.00 0.00 0.60 -0.15 53 0 118 0
30MAR27 21.00 C 0.00 0.00 0.00 10.72 -0.91 50 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.01 -0.86 50 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.33 -0.84 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.68 -0.83 50 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 8.04 -0.83 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.47 -0.80 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.94 -0.75 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.40 -0.76 49 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 5.93 -0.73 49 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 5.50 -0.70 49 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 5.11 -0.66 49 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 4.78 -0.59 50 0 126 0
30MAR27 33.00 C 0.00 0.00 0.00 4.45 -0.55 50 0 53 0
30MAR27 34.00 C 0.00 0.00 0.00 4.13 -0.53 50 0 35 0
30MAR27 35.00 C 0.00 0.00 0.00 3.84 -0.53 50 0 515 0
30MAR27 36.00 C 0.00 0.00 0.00 3.55 -0.52 50 0 519 0
30MAR27 37.00 C 0.00 0.00 0.00 3.32 -0.49 50 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 3.14 -0.40 51 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 2.93 -0.38 51 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 2.73 -0.37 51 0 29 0
30MAR27 41.00 C 0.00 0.00 0.00 2.55 -0.36 52 0 22 0
30MAR27 42.00 C 0.00 0.00 0.00 2.37 -0.37 52 0 25 0
30MAR27 43.00 C 0.00 0.00 0.00 2.23 -0.34 52 0 11 0
30MAR27 44.00 C 0.00 0.00 0.00 2.09 -0.31 52 0 20 0
30MAR27 45.00 C 0.00 0.00 0.00 1.96 -0.29 52 0 10 0
30MAR27 46.00 C 0.00 0.00 0.00 1.84 -0.27 53 0 16 0
30MAR27 47.00 C 0.00 0.00 0.00 1.73 -0.26 53 0 22 0
30MAR27 48.00 C 1.75 1.75 1.75 1.63 -0.24 53 35 35 0
30MAR27 49.00 C 1.57 1.57 1.55 1.53 -0.22 53 51 36 -28
29JUN27 21.00 C 0.00 0.00 0.00 11.29 -0.91 50 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.62 -0.88 50 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.97 -0.87 50 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 9.36 -0.84 50 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.78 -0.83 50 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 8.24 -0.79 49 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.73 -0.75 49 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 7.24 -0.73 49 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 6.81 -0.68 49 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 6.39 -0.65 49 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.00 -0.62 50 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.67 -0.57 50 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 5.27 -0.61 50 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 4.96 -0.58 50 0 0 0
29JUN27 35.00 C 4.99 4.99 4.99 4.65 -0.57 50 5 71 +5
29JUN27 36.00 C 0.00 0.00 0.00 4.40 -0.52 50 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 4.14 -0.52 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 3.89 -0.48 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 3.70 -0.43 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 3.49 -0.40 51 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 3.30 -0.36 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.11 -0.29 51 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 2.95 -0.30 51 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 2.79 -0.27 51 0 0 0
TOTAL CALL 2,646 58,081 +1,070
18JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
18JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
18JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
18JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
18JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
18JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 90 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 63 0 0 0
18JUN26 29.00 P 0.16 0.16 0.16 0.17 +0.05 61 22 22 +22
18JUN26 30.00 P 0.61 0.61 0.61 0.52 +0.21 60 1 1 +1
18JUN26 31.00 P 0.90 0.90 0.90 1.23 +0.55 69 15 15 +15
18JUN26 32.00 P 1.65 1.77 1.60 2.12 +0.80 82 75 75 +75
18JUN26 33.00 P 0.00 0.00 0.00 3.01 +0.78 75 0 45 0
18JUN26 34.00 P 0.00 0.00 0.00 3.99 +0.86 80 0 0 0
18JUN26 35.00 P 0.00 0.00 0.00 4.98 +0.88 0 0 0 0
18JUN26 36.00 P 0.00 0.00 0.00 6.08 +1.00 159 0 0 0
18JUN26 37.00 P 0.00 0.00 0.00 7.08 +1.00 178 0 0 0
18JUN26 38.00 P 0.00 0.00 0.00 8.08 +1.00 195 0 0 0
18JUN26 39.00 P 0.00 0.00 0.00 9.08 +1.00 211 0 0 0
18JUN26 40.00 P 0.00 0.00 0.00 10.08 +1.00 226 0 0 0
26JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26JUN26 25.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
26JUN26 26.00 P 0.00 0.00 0.00 0.04 0.00 50 0 0 0
26JUN26 27.00 P 0.00 0.00 0.00 0.11 +0.01 50 0 0 0
26JUN26 28.00 P 0.00 0.00 0.00 0.26 +0.07 49 0 0 0
26JUN26 29.00 P 0.45 0.48 0.45 0.54 +0.16 50 16 16 +16
26JUN26 30.00 P 0.00 0.00 0.00 0.98 +0.31 50 0 0 0
26JUN26 31.00 P 1.19 1.64 1.19 1.62 +0.52 53 16 10 +10
26JUN26 32.00 P 2.02 2.06 1.89 2.40 +0.69 56 60 108 +60
26JUN26 33.00 P 0.00 0.00 0.00 3.17 +0.63 53 0 0 0
26JUN26 34.00 P 0.00 0.00 0.00 4.08 +0.76 55 0 0 0
26JUN26 35.00 P 0.00 0.00 0.00 5.03 +0.81 56 0 0 0
26JUN26 36.00 P 0.00 0.00 0.00 6.12 +0.96 78 0 0 0
26JUN26 37.00 P 0.00 0.00 0.00 7.09 +0.92 82 0 0 0
26JUN26 38.00 P 0.00 0.00 0.00 8.13 +0.99 96 0 0 0
26JUN26 39.00 P 0.00 0.00 0.00 9.09 +1.01 98 0 0 0
26JUN26 40.00 P 0.00 0.00 0.00 10.09 +1.01 106 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 115 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 109 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 104 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 99 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 94 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 89 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 79 0 54 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 69 0 491 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 533 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 +0.01 57 0 382 0
29JUN26 25.00 P 0.00 0.00 0.00 0.04 +0.01 54 0 230 0
29JUN26 26.00 P 0.10 0.10 0.10 0.09 +0.03 52 10 521 0
29JUN26 27.00 P 0.18 0.19 0.18 0.18 +0.06 50 11 954 0
29JUN26 28.00 P 0.00 0.00 0.00 0.35 +0.12 49 0 1,006 0
29JUN26 29.00 P 0.64 0.66 0.64 0.63 +0.20 48 37 2,164 -10
29JUN26 30.00 P 0.86 1.12 0.86 1.05 +0.32 47 25 3,257 -5
29JUN26 31.00 P 1.34 1.70 1.34 1.68 +0.51 49 50 1,558 0
29JUN26 32.00 P 2.09 2.12 2.09 2.45 +0.66 52 30 1,716 +30
29JUN26 33.00 P 0.00 0.00 0.00 3.20 +0.58 49 0 1,160 0
29JUN26 34.00 P 4.00 4.18 4.00 4.23 +0.86 61 30 2,001 0
29JUN26 35.00 P 5.00 5.00 5.00 5.04 +0.79 52 2 381 0
29JUN26 36.00 P 0.00 0.00 0.00 6.16 +0.98 73 0 377 0
29JUN26 37.00 P 6.80 6.80 6.80 7.13 +0.96 78 20 671 -20
29JUN26 38.00 P 0.00 0.00 0.00 8.13 +0.99 85 0 630 0
29JUN26 39.00 P 0.00 0.00 0.00 9.09 +1.00 87 0 55 -213
29JUN26 40.00 P 0.00 0.00 0.00 10.15 +1.07 101 0 2,955 0
29JUN26 41.00 P 0.00 0.00 0.00 11.08 +1.00 98 0 91 -72
29JUN26 42.00 P 0.00 0.00 0.00 12.08 +0.99 104 0 40 0
29JUN26 43.00 P 0.00 0.00 0.00 13.09 +1.01 111 0 55 0
29JUN26 44.00 P 0.00 0.00 0.00 14.09 +1.01 117 0 20 -15
29JUN26 45.00 P 0.00 0.00 0.00 15.09 +1.01 122 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 16.09 +1.01 127 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 17.09 +1.01 133 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 18.09 +1.01 138 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 19.09 +1.00 142 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 20.09 +1.01 147 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 22.59 +0.99 158 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.04 +0.02 52 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.07 +0.02 51 0 172 0
30JUL26 23.00 P 0.00 0.00 0.00 0.13 +0.04 51 0 106 0
30JUL26 24.00 P 0.00 0.00 0.00 0.21 +0.06 50 0 90 0
30JUL26 25.00 P 0.33 0.33 0.33 0.34 +0.08 49 45 299 0
30JUL26 26.00 P 0.46 0.46 0.46 0.52 +0.11 49 60 200 +60
30JUL26 27.00 P 0.68 0.75 0.67 0.77 +0.16 49 55 2,083 +38
30JUL26 28.00 P 0.95 1.05 0.95 1.08 +0.22 48 275 451 +256
30JUL26 29.00 P 1.30 1.45 1.30 1.47 +0.27 48 486 724 +380
30JUL26 30.00 P 1.74 1.93 1.74 1.96 +0.36 48 517 873 +473
30JUL26 31.00 P 2.35 2.54 2.35 2.55 +0.46 49 30 723 -15
30JUL26 32.00 P 2.93 2.93 2.93 3.14 +0.51 48 15 857 +9
30JUL26 33.00 P 0.00 0.00 0.00 3.86 +0.51 48 0 714 0
30JUL26 34.00 P 4.74 4.74 4.74 4.74 +0.66 51 10 612 -10
30JUL26 35.00 P 0.00 0.00 0.00 5.47 +0.64 49 0 476 0
30JUL26 36.00 P 0.00 0.00 0.00 6.45 +0.81 54 0 152 0
30JUL26 37.00 P 0.00 0.00 0.00 7.35 +0.84 55 0 102 0
30JUL26 38.00 P 0.00 0.00 0.00 8.26 +0.87 56 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 9.21 +0.95 57 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 10.15 +0.90 58 0 1 0
30JUL26 41.00 P 0.00 0.00 0.00 11.17 +0.99 63 0 90 0
30JUL26 42.00 P 0.00 0.00 0.00 12.08 +0.94 60 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 13.09 +0.94 64 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 14.09 +1.00 67 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 15.09 +1.00 70 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 16.09 +1.01 73 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.14 +0.05 51 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.23 +0.07 51 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.35 +0.10 51 0 30 0
28AUG26 24.00 P 0.47 0.47 0.46 0.51 +0.12 51 53 336 +53
28AUG26 25.00 P 0.64 0.70 0.64 0.72 +0.15 51 104 305 +104
28AUG26 26.00 P 0.85 0.88 0.85 0.97 +0.17 50 70 142 +10
28AUG26 27.00 P 1.10 1.13 1.10 1.29 +0.22 50 75 104 -60
28AUG26 28.00 P 0.00 0.00 0.00 1.68 +0.29 50 0 234 0
28AUG26 29.00 P 0.00 0.00 0.00 2.13 +0.36 50 0 269 0
28AUG26 30.00 P 2.31 2.65 2.29 2.65 +0.40 51 1,217 1,177 +1,067
28AUG26 31.00 P 2.86 3.24 2.82 3.23 +0.48 51 1,188 1,080 +894
28AUG26 32.00 P 3.64 3.67 3.64 3.87 +0.54 51 21 408 0
28AUG26 33.00 P 0.00 0.00 0.00 4.45 +0.50 50 0 530 0
28AUG26 34.00 P 0.00 0.00 0.00 5.27 +0.60 52 0 239 0
28AUG26 35.00 P 0.00 0.00 0.00 6.05 +0.69 52 0 150 0
28AUG26 36.00 P 0.00 0.00 0.00 6.90 +0.76 54 0 185 0
28AUG26 37.00 P 0.00 0.00 0.00 7.77 +0.79 55 0 84 0
28AUG26 38.00 P 0.00 0.00 0.00 8.59 +0.77 54 0 30 0
28AUG26 39.00 P 0.00 0.00 0.00 9.48 +0.83 55 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 10.41 +0.84 56 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 11.36 +0.90 58 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 12.27 +0.91 57 0 13 0
28AUG26 43.00 P 0.00 0.00 0.00 13.21 +0.91 58 0 30 0
28AUG26 44.00 P 0.00 0.00 0.00 14.22 +1.02 61 0 15 0
29SEP26 21.00 P 0.34 0.34 0.34 0.28 +0.09 50 2 129 +2
29SEP26 22.00 P 0.45 0.45 0.45 0.42 +0.13 50 40 430 +40
29SEP26 23.00 P 0.54 0.54 0.54 0.58 +0.15 50 32 92 +20
29SEP26 24.00 P 0.71 0.71 0.70 0.80 +0.18 50 141 364 +141
29SEP26 25.00 P 0.93 0.98 0.93 1.06 +0.22 50 32 208 +2
29SEP26 26.00 P 0.00 0.00 0.00 1.34 +0.20 50 0 189 0
29SEP26 27.00 P 0.00 0.00 0.00 1.71 +0.27 50 0 260 0
29SEP26 28.00 P 0.00 0.00 0.00 2.12 +0.32 50 0 285 0
29SEP26 29.00 P 2.57 2.58 2.56 2.60 +0.38 50 21 368 +6
29SEP26 30.00 P 2.89 3.12 2.75 3.13 +0.41 50 983 1,572 +709
29SEP26 31.00 P 3.44 3.70 3.29 3.73 +0.48 51 674 2,294 +644
29SEP26 32.00 P 3.90 4.27 3.90 4.35 +0.53 51 34 499 +34
29SEP26 33.00 P 4.55 5.00 4.55 5.02 +0.59 51 22 2,315 +10
29SEP26 34.00 P 0.00 0.00 0.00 5.70 +0.60 51 0 900 0
29SEP26 35.00 P 0.00 0.00 0.00 6.46 +0.78 51 0 1,614 0
29SEP26 36.00 P 0.00 0.00 0.00 7.25 +0.64 52 0 978 0
29SEP26 37.00 P 0.00 0.00 0.00 8.11 +0.72 53 0 906 0
29SEP26 38.00 P 0.00 0.00 0.00 8.95 +0.78 54 0 582 0
29SEP26 39.00 P 0.00 0.00 0.00 9.79 +0.74 54 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 10.67 +0.77 54 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 11.58 +0.84 55 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 12.49 +0.88 56 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 13.41 +0.91 56 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 14.34 +0.92 56 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.30 +0.95 57 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 16.25 +0.95 58 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.20 +0.96 58 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 18.17 +0.98 59 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 19.17 +1.03 61 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 20.16 +1.05 63 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 22.59 +0.99 64 0 5 0
30DEC26 21.00 P 0.00 0.00 0.00 0.71 +0.05 49 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 0.94 +0.07 49 0 107 0
30DEC26 23.00 P 0.00 0.00 0.00 1.21 +0.11 49 0 86 0
30DEC26 24.00 P 0.00 0.00 0.00 1.51 +0.14 50 0 25 0
30DEC26 25.00 P 0.00 0.00 0.00 1.88 +0.22 50 0 142 0
30DEC26 26.00 P 0.00 0.00 0.00 2.26 +0.25 50 0 62 0
30DEC26 27.00 P 2.50 2.50 2.50 2.67 +0.28 50 20 107 +20
30DEC26 28.00 P 0.00 0.00 0.00 3.14 +0.33 50 0 222 0
30DEC26 29.00 P 0.00 0.00 0.00 3.63 +0.35 50 0 136 0
30DEC26 30.00 P 0.00 0.00 0.00 4.20 +0.43 50 0 148 0
30DEC26 31.00 P 0.00 0.00 0.00 4.77 +0.46 50 0 185 0
30DEC26 32.00 P 0.00 0.00 0.00 5.41 +0.51 50 0 740 0
30DEC26 33.00 P 0.00 0.00 0.00 6.08 +0.55 51 0 4,343 0
30DEC26 34.00 P 0.00 0.00 0.00 6.78 +0.59 51 0 343 0
30DEC26 35.00 P 7.00 7.00 7.00 7.47 +0.59 51 15 1,174 0
30DEC26 36.00 P 0.00 0.00 0.00 8.22 +0.58 51 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 9.02 +0.63 52 0 1,143 0
30DEC26 38.00 P 0.00 0.00 0.00 9.78 +0.61 52 0 1,191 0
30DEC26 39.00 P 0.00 0.00 0.00 10.65 +0.71 53 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 11.48 +0.74 53 0 45 0
30DEC26 41.00 P 0.00 0.00 0.00 12.33 +0.77 54 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 13.19 +0.80 54 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.05 +0.80 54 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 14.94 +0.83 54 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 15.82 +0.87 55 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 16.72 +0.86 55 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.63 +0.86 55 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.56 +0.93 55 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.49 +0.91 56 0 0 0
30DEC26 50.00 P 20.20 20.20 20.20 20.40 +0.91 55 1 4 -1
30DEC26 52.50 P 0.00 0.00 0.00 22.79 +0.88 56 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.21 +0.12 50 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.51 +0.16 50 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 1.81 +0.17 50 0 34 0
30MAR27 24.00 P 2.11 2.11 2.11 2.11 +0.16 49 32 32 +32
30MAR27 25.00 P 2.41 2.41 2.41 2.52 +0.25 50 30 136 +30
30MAR27 26.00 P 0.00 0.00 0.00 3.02 +0.42 50 0 84 0
30MAR27 27.00 P 0.00 0.00 0.00 3.40 +0.37 50 0 47 0
30MAR27 28.00 P 0.00 0.00 0.00 3.75 +0.23 48 0 21 0
30MAR27 29.00 P 0.00 0.00 0.00 4.40 +0.37 50 0 180 0
30MAR27 30.00 P 0.00 0.00 0.00 4.96 +0.49 50 0 248 0
30MAR27 31.00 P 0.00 0.00 0.00 5.54 +0.43 50 0 279 0
30MAR27 32.00 P 0.00 0.00 0.00 6.14 +0.46 50 0 55 0
30MAR27 33.00 P 0.00 0.00 0.00 6.82 +0.52 50 0 52 0
30MAR27 34.00 P 0.00 0.00 0.00 7.51 +0.55 50 0 101 0
30MAR27 35.00 P 0.00 0.00 0.00 8.19 +0.55 50 0 580 0
30MAR27 36.00 P 0.00 0.00 0.00 8.96 +0.60 51 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 9.72 +0.63 51 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.48 +0.64 51 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.23 +0.61 51 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.03 +0.65 51 0 9 0
30MAR27 41.00 P 0.00 0.00 0.00 12.84 +0.66 51 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.67 +0.68 52 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.51 +0.70 52 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.36 +0.71 52 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 16.22 +0.73 52 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 17.10 +0.76 52 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 17.98 +0.77 52 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 18.86 +0.78 52 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 19.76 +0.78 52 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.62 +0.02 49 0 7 0
29JUN27 22.00 P 0.00 0.00 0.00 1.92 +0.04 49 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 2.25 +0.05 49 0 7 0
29JUN27 24.00 P 0.00 0.00 0.00 2.61 +0.06 49 0 0 0
29JUN27 25.00 P 3.00 3.00 3.00 3.06 +0.16 49 1 2 +1
29JUN27 26.00 P 0.00 0.00 0.00 3.51 +0.19 49 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.96 +0.22 49 0 7 0
29JUN27 28.00 P 0.00 0.00 0.00 4.47 +0.30 49 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.88 +0.22 48 0 25 0
29JUN27 30.00 P 0.00 0.00 0.00 5.57 +0.40 49 0 41 0
29JUN27 31.00 P 0.00 0.00 0.00 6.09 +0.13 49 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 6.72 +0.41 49 0 70 0
29JUN27 33.00 P 0.00 0.00 0.00 7.37 +0.44 49 0 100 0
29JUN27 34.00 P 0.00 0.00 0.00 8.09 +0.51 50 0 60 0
29JUN27 35.00 P 0.00 0.00 0.00 8.77 +0.51 49 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 9.51 +0.57 50 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.26 +0.59 50 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.01 +0.61 50 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.74 +0.59 50 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.53 +0.61 50 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.32 +0.61 51 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.13 +0.64 50 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.95 +0.65 51 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.78 +0.66 51 0 0 0
TOTAL PUT 6,721 66,695 +4,843
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 6.03
29JUN26 3.80 C 0.000 0.000 0.000 2.242 -0.108 120 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 2.134 -0.116 69 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.043 -0.105 109 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.948 -0.087 112 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.860 -0.079 119 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.734 -0.106 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.659 -0.089 105 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.543 -0.107 81 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.448 -0.105 82 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.360 -0.091 87 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.260 -0.091 81 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.160 -0.089 75 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 1.055 -0.082 66 0 3 0
29JUN26 5.25 C 0.000 0.000 0.000 0.785 -0.099 0 0 4 0
29JUN26 5.50 C 0.000 0.000 0.000 0.537 -0.098 23 0 79 0
29JUN26 5.75 C 0.283 0.283 0.283 0.291 -0.084 16 30 600 0
29JUN26 6.00 C 0.000 0.000 0.000 0.114 -0.059 20 5 415 0
29JUN26 6.25 C 0.025 0.025 0.023 0.027 -0.028 21 3 514 +3
29JUN26 6.50 C 0.000 0.000 0.000 0.004 -0.007 22 0 174 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 -0.001 25 0 228 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 32 0 26 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 38 0 50 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 45 0 1 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 56 0 7 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 67 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 72 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
29JUN26 9.25 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 2.044 -0.109 41 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.974 -0.079 71 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.860 -0.093 59 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.745 -0.106 34 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 1.659 -0.095 51 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 1.572 -0.095 55 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 1.474 -0.080 52 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 1.363 -0.092 44 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 1.260 -0.096 39 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 1.177 -0.079 43 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 1.064 -0.093 35 0 5 0
30JUL26 5.25 C 0.000 0.000 0.000 0.816 -0.093 28 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 0.558 -0.108 17 0 30 0
30JUL26 5.75 C 0.000 0.000 0.000 0.356 -0.078 20 0 214 0
30JUL26 6.00 C 0.000 0.000 0.000 0.203 -0.059 21 5 401 0
30JUL26 6.25 C 0.098 0.098 0.098 0.101 -0.041 21 1 737 -1
30JUL26 6.50 C 0.000 0.000 0.000 0.044 -0.024 21 0 122 0
30JUL26 6.75 C 0.000 0.000 0.000 0.017 -0.011 22 0 79 0
30JUL26 7.00 C 0.000 0.000 0.000 0.006 -0.004 22 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.002 -0.002 22 0 12 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.975 -0.084 52 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.883 -0.076 52 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.745 -0.115 0 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.659 -0.101 33 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.572 -0.095 39 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 1.474 -0.090 37 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 1.363 -0.102 29 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 1.260 -0.106 23 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 1.177 -0.091 30 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 1.064 -0.108 22 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 0.836 -0.099 24 0 30 0
28AUG26 5.50 C 0.000 0.000 0.000 0.608 -0.100 21 0 60 0
28AUG26 5.75 C 0.000 0.000 0.000 0.419 -0.075 21 0 71 0
28AUG26 6.00 C 0.000 0.000 0.000 0.273 -0.059 22 0 140 0
28AUG26 6.25 C 0.000 0.000 0.000 0.165 -0.047 22 0 31 0
28AUG26 6.50 C 0.000 0.000 0.000 0.094 -0.033 22 0 36 0
28AUG26 6.75 C 0.000 0.000 0.000 0.052 -0.019 23 0 14 0
28AUG26 7.00 C 0.000 0.000 0.000 0.026 -0.011 23 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.012 -0.006 23 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.005 -0.004 23 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.003 -0.001 24 0 30 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.269 -0.081 42 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.169 -0.081 40 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.069 -0.098 37 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.975 -0.093 38 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.883 -0.076 40 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.773 -0.087 32 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.675 -0.096 31 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.572 -0.102 27 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.477 -0.094 27 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.380 -0.092 27 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.280 -0.097 24 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.182 -0.098 23 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.093 -0.093 24 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.887 -0.070 26 0 179 0
29SEP26 5.50 C 0.000 0.000 0.000 0.642 -0.110 21 0 299 0
29SEP26 5.75 C 0.000 0.000 0.000 0.479 -0.068 22 0 624 0
29SEP26 6.00 C 0.000 0.000 0.000 0.335 -0.057 22 0 629 0
29SEP26 6.25 C 0.000 0.000 0.000 0.224 -0.049 23 0 506 0
29SEP26 6.50 C 0.000 0.000 0.000 0.145 -0.037 23 0 357 0
29SEP26 6.75 C 0.000 0.000 0.000 0.092 -0.025 23 0 184 0
29SEP26 7.00 C 0.000 0.000 0.000 0.055 -0.016 23 0 47 0
29SEP26 7.25 C 0.000 0.000 0.000 0.031 -0.011 23 0 120 0
29SEP26 7.50 C 0.000 0.000 0.000 0.017 -0.006 23 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.009 -0.004 23 0 40 0
29SEP26 8.00 C 0.000 0.000 0.000 0.005 -0.002 23 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.003 -0.001 24 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.002 0.000 25 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 2.169 -0.123 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.070 -0.125 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.975 -0.123 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.886 -0.115 21 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.789 -0.114 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.686 -0.121 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.586 -0.126 0 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.493 -0.124 18 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.401 -0.121 21 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.310 -0.120 21 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.221 -0.125 22 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.134 -0.120 22 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.966 -0.073 26 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.748 -0.069 23 0 99 0
30DEC26 5.75 C 0.000 0.000 0.000 0.587 -0.077 23 0 7 0
30DEC26 6.00 C 0.000 0.000 0.000 0.457 -0.061 24 0 95 0
30DEC26 6.25 C 0.000 0.000 0.000 0.349 -0.046 24 0 52 0
30DEC26 6.50 C 0.000 0.000 0.000 0.257 -0.037 24 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.185 -0.030 24 0 16 0
30DEC26 7.00 C 0.000 0.000 0.000 0.131 -0.023 24 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.091 -0.018 24 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.063 -0.013 24 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.042 -0.010 24 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.028 -0.007 24 0 3 0
30DEC26 8.25 C 0.000 0.000 0.000 0.019 -0.004 24 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.012 -0.003 24 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.008 -0.002 24 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.005 -0.002 24 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.004 -0.001 25 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.178 -0.118 0 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 2.081 -0.116 0 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.984 -0.116 19 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.886 -0.122 20 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.789 -0.120 20 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.691 -0.124 20 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.599 -0.123 21 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.510 -0.122 23 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.421 -0.125 23 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.335 -0.117 23 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.255 -0.110 24 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.172 -0.106 24 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.980 -0.090 24 0 3 0
30MAR27 5.50 C 0.000 0.000 0.000 0.807 -0.081 24 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 0.650 -0.076 23 0 2 0
30MAR27 6.00 C 0.000 0.000 0.000 0.527 -0.059 24 0 15 0
30MAR27 6.25 C 0.000 0.000 0.000 0.421 -0.046 24 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.328 -0.040 24 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.253 -0.035 24 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.193 -0.030 24 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.146 -0.026 24 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.110 -0.020 23 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.082 -0.015 23 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.060 -0.013 23 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.044 -0.011 23 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.032 -0.008 23 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.023 -0.006 23 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.016 -0.006 23 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.012 -0.004 23 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.984 -0.122 17 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.888 -0.125 19 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.797 -0.124 22 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.709 -0.122 23 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.621 -0.121 23 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.536 -0.118 24 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.452 -0.119 24 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.370 -0.114 24 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.305 -0.095 25 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 1.226 -0.093 25 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 1.064 -0.064 25 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 0.899 -0.060 25 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 0.753 -0.054 25 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.625 -0.048 24 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 0.514 -0.043 24 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.419 -0.040 24 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.342 -0.034 24 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.277 -0.027 24 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.221 -0.023 24 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.175 -0.022 24 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.140 -0.017 24 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 0.110 -0.013 24 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.086 -0.012 24 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.068 -0.009 24 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.052 -0.008 24 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.041 -0.006 24 0 0 0
TOTAL CALL 44 7,562 +2
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 92 0 105 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 87 0 108 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 83 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 74 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 56 0 202 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 52 0 100 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 48 0 164 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 44 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 31 0 670 0
29JUN26 5.50 P 0.003 0.004 0.003 0.001 0.000 21 6 1,072 -6
29JUN26 5.75 P 0.015 0.015 0.015 0.015 +0.005 22 10 613 0
29JUN26 6.00 P 0.000 0.000 0.000 0.085 +0.027 22 0 469 0
29JUN26 6.25 P 0.000 0.000 0.000 0.250 +0.057 24 0 126 0
29JUN26 6.50 P 0.000 0.000 0.000 0.485 +0.082 31 0 48 0
29JUN26 6.75 P 0.000 0.000 0.000 0.720 +0.080 0 0 0 -1
29JUN26 7.00 P 0.000 0.000 0.000 0.970 +0.080 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.220 +0.080 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.470 +0.080 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.720 +0.080 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.970 +0.080 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.220 +0.080 0 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.470 +0.080 0 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.749 +0.109 120 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.970 +0.080 0 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.220 +0.080 0 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 40 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 35 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 31 0 50 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 28 0 2 0
30JUL26 4.80 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.001 0.000 22 0 22 0
30JUL26 5.25 P 0.008 0.009 0.008 0.006 +0.001 22 2 344 +2
30JUL26 5.50 P 0.022 0.022 0.022 0.023 +0.005 22 5 207 +4
30JUL26 5.75 P 0.062 0.062 0.062 0.070 +0.016 22 1 127 +1
30JUL26 6.00 P 0.132 0.132 0.132 0.165 +0.033 22 1 118 0
30JUL26 6.25 P 0.000 0.000 0.000 0.315 +0.054 23 0 255 0
30JUL26 6.50 P 0.000 0.000 0.000 0.514 +0.071 24 0 200 0
30JUL26 6.75 P 0.000 0.000 0.000 0.725 +0.072 22 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 0.990 +0.099 32 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.240 +0.100 38 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 1.470 +0.080 0 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 1.720 +0.080 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.970 +0.080 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.220 +0.080 0 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 2.470 +0.080 0 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 2.749 +0.109 69 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.990 +0.100 69 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 3.240 +0.100 72 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 24 0 10 0
28AUG26 4.70 P 0.000 0.000 0.000 0.002 +0.001 24 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.003 +0.001 24 0 55 0
28AUG26 4.90 P 0.000 0.000 0.000 0.004 0.000 23 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.007 +0.001 23 0 109 0
28AUG26 5.25 P 0.000 0.000 0.000 0.022 +0.004 23 0 86 0
28AUG26 5.50 P 0.060 0.060 0.060 0.057 +0.010 23 10 57 +10
28AUG26 5.75 P 0.000 0.000 0.000 0.121 +0.021 23 0 232 0
28AUG26 6.00 P 0.188 0.188 0.188 0.225 +0.038 23 1 357 0
28AUG26 6.25 P 0.000 0.000 0.000 0.370 +0.053 24 0 60 0
28AUG26 6.50 P 0.000 0.000 0.000 0.548 +0.062 24 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.744 +0.083 22 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.990 +0.087 26 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.242 +0.100 31 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 1.491 +0.101 35 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 1.720 +0.080 0 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 1.992 +0.102 43 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.242 +0.102 47 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 2.490 +0.099 49 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 2.749 +0.109 55 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 2.991 +0.101 56 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 3.241 +0.101 59 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 31 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 29 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 28 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 26 0 28 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 24 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 23 0 56 0
29SEP26 4.50 P 0.000 0.000 0.000 0.002 0.000 23 0 83 0
29SEP26 4.60 P 0.000 0.000 0.000 0.004 +0.001 24 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.005 0.000 23 0 194 0
29SEP26 4.80 P 0.000 0.000 0.000 0.008 +0.001 23 0 181 0
29SEP26 4.90 P 0.000 0.000 0.000 0.013 +0.002 23 0 947 0
29SEP26 5.00 P 0.000 0.000 0.000 0.019 +0.004 23 0 1,372 0
29SEP26 5.25 P 0.000 0.000 0.000 0.044 +0.007 23 0 404 0
29SEP26 5.50 P 0.000 0.000 0.000 0.091 +0.013 23 0 457 0
29SEP26 5.75 P 0.000 0.000 0.000 0.166 +0.021 23 0 212 0
29SEP26 6.00 P 0.000 0.000 0.000 0.273 +0.039 23 0 478 0
29SEP26 6.25 P 0.000 0.000 0.000 0.414 +0.052 24 0 510 0
29SEP26 6.50 P 0.000 0.000 0.000 0.582 +0.056 24 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.770 +0.072 23 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 0.990 +0.079 23 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.242 +0.092 27 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.491 +0.099 31 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.720 +0.080 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.992 +0.102 37 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.242 +0.102 41 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.490 +0.099 43 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.749 +0.109 48 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.991 +0.101 49 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.241 +0.101 51 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.003 +0.001 25 0 34 0
30DEC26 4.00 P 0.000 0.000 0.000 0.004 +0.001 24 0 54 0
30DEC26 4.10 P 0.000 0.000 0.000 0.006 +0.001 24 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.008 +0.001 24 0 102 0
30DEC26 4.30 P 0.000 0.000 0.000 0.011 +0.001 24 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.016 +0.002 24 0 46 0
30DEC26 4.50 P 0.000 0.000 0.000 0.022 +0.003 24 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.029 +0.003 24 0 108 0
30DEC26 4.70 P 0.000 0.000 0.000 0.039 +0.005 24 0 72 0
30DEC26 4.80 P 0.047 0.047 0.047 0.050 +0.006 24 1 77 +1
30DEC26 4.90 P 0.000 0.000 0.000 0.062 +0.005 24 0 57 0
30DEC26 5.00 P 0.000 0.000 0.000 0.080 +0.010 24 0 25 0
30DEC26 5.25 P 0.130 0.130 0.130 0.129 +0.013 23 10 65 0
30DEC26 5.50 P 0.000 0.000 0.000 0.209 +0.025 24 0 24 0
30DEC26 5.75 P 0.000 0.000 0.000 0.299 +0.027 23 0 211 0
30DEC26 6.00 P 0.000 0.000 0.000 0.423 +0.038 23 0 16 0
30DEC26 6.25 P 0.000 0.000 0.000 0.573 +0.053 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.729 +0.054 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.900 +0.052 22 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.094 +0.058 21 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.300 +0.062 19 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.525 +0.076 18 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.795 +0.121 24 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.029 +0.126 24 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.262 +0.074 23 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.501 +0.073 21 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.749 +0.078 24 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.999 +0.085 27 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.249 +0.090 29 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.008 +0.001 24 0 9 0
30MAR27 4.00 P 0.000 0.000 0.000 0.010 0.000 23 0 2 0
30MAR27 4.10 P 0.000 0.000 0.000 0.014 +0.001 23 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.018 +0.001 23 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.024 +0.002 23 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.032 +0.004 23 0 16 0
30MAR27 4.50 P 0.000 0.000 0.000 0.041 +0.004 23 0 7 0
30MAR27 4.60 P 0.000 0.000 0.000 0.051 +0.005 23 0 4 0
30MAR27 4.70 P 0.000 0.000 0.000 0.064 +0.002 23 0 2 0
30MAR27 4.80 P 0.076 0.076 0.076 0.083 +0.007 23 1 40 0
30MAR27 4.90 P 0.000 0.000 0.000 0.102 +0.010 24 0 103 0
30MAR27 5.00 P 0.000 0.000 0.000 0.122 +0.013 24 0 4 0
30MAR27 5.25 P 0.000 0.000 0.000 0.186 +0.022 23 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.258 +0.018 23 0 6 0
30MAR27 5.75 P 0.000 0.000 0.000 0.359 +0.024 23 0 4 0
30MAR27 6.00 P 0.000 0.000 0.000 0.480 +0.030 23 0 23 0
30MAR27 6.25 P 0.000 0.000 0.000 0.622 +0.039 22 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.795 +0.061 23 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.976 +0.070 23 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.171 +0.076 23 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.335 +0.056 20 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.558 +0.074 20 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.808 +0.108 23 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.037 +0.099 22 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.269 +0.081 22 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.519 +0.091 24 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.757 +0.077 23 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.999 +0.078 24 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.249 +0.085 26 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.029 +0.003 24 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.036 +0.004 24 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.046 +0.005 24 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.057 +0.006 24 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.070 +0.007 24 0 1 0
29JUN27 4.60 P 0.000 0.000 0.000 0.081 +0.008 23 0 1 0
29JUN27 4.70 P 0.000 0.000 0.000 0.103 +0.011 24 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.118 +0.010 24 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.136 +0.010 23 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.159 +0.013 23 0 1 0
29JUN27 5.25 P 0.000 0.000 0.000 0.229 +0.018 23 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.316 +0.023 23 0 8 0
29JUN27 5.75 P 0.000 0.000 0.000 0.420 +0.029 23 0 3 0
29JUN27 6.00 P 0.000 0.000 0.000 0.541 +0.034 23 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 0.679 +0.040 23 0 0 0
29JUN27 6.50 P 0.847 0.847 0.847 0.832 +0.043 22 6 6 +6
29JUN27 6.75 P 0.000 0.000 0.000 1.002 +0.048 22 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.184 +0.048 22 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.376 +0.059 21 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.579 +0.062 20 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.832 +0.100 23 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.056 +0.104 23 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.298 +0.110 24 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.531 +0.103 24 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.766 +0.086 24 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 3.004 +0.075 23 0 0 0
TOTAL PUT 54 13,836 +17
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 ($0.001) CLOSING PRICE HK$ 5.47
29JUN26 3.00 C 0.000 0.000 0.000 2.473 -0.020 0 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 2.373 -0.020 0 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 2.273 -0.020 0 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 2.173 -0.021 0 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 2.073 -0.021 0 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.974 -0.036 83 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.874 -0.020 77 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.774 -0.020 70 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.674 -0.020 63 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.574 -0.020 55 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 1.474 -0.020 0 0 5,044 0
29JUN26 4.10 C 0.000 0.000 0.000 1.374 -0.020 0 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 1.274 -0.039 0 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 1.174 -0.038 0 0 2,222 0
29JUN26 4.40 C 0.000 0.000 0.000 1.074 -0.021 0 0 21,572 0
29JUN26 4.50 C 0.000 0.000 0.000 0.975 -0.045 39 0 2,539 0
29JUN26 4.60 C 0.000 0.000 0.000 0.875 -0.047 34 0 7,272 0
29JUN26 4.70 C 0.000 0.000 0.000 0.798 +0.003 59 0 5,794 0
29JUN26 4.80 C 0.000 0.000 0.000 0.675 -0.041 24 0 1,755 0
29JUN26 4.90 C 0.000 0.000 0.000 0.575 -0.020 19 0 16,929 0
29JUN26 5.00 C 0.453 0.459 0.449 0.475 -0.021 0 330 7,688 +30
29JUN26 5.25 C 0.227 0.227 0.227 0.230 -0.017 15 184 24,740 0
29JUN26 5.50 C 0.050 0.058 0.043 0.065 -0.008 18 285 12,148 +115
29JUN26 5.75 C 0.008 0.008 0.008 0.008 -0.002 19 20 3,128 0
29JUN26 6.00 C 0.000 0.000 0.000 0.001 0.000 21 0 762 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 29 0 361 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 37 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 44 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 50 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 57 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 63 0 165 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 74 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 79 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 84 0 0 0
30JUL26 3.70 C 0.000 0.000 0.000 1.775 -0.035 57 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.675 -0.035 52 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 1.575 -0.020 48 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.475 -0.035 42 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.375 -0.037 0 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.275 -0.038 0 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.175 -0.037 0 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 1.075 -0.037 0 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.976 -0.044 31 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.876 -0.046 28 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.798 -0.015 42 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.676 -0.040 20 0 150 0
30JUL26 4.90 C 0.000 0.000 0.000 0.576 -0.020 0 0 119 0
30JUL26 5.00 C 0.000 0.000 0.000 0.477 -0.020 18 0 1,620 0
30JUL26 5.25 C 0.231 0.231 0.231 0.237 -0.017 15 180 6,904 +99
30JUL26 5.50 C 0.090 0.090 0.079 0.083 -0.009 17 32 9,602 -2
30JUL26 5.75 C 0.023 0.023 0.023 0.022 -0.003 17 66 3,805 +36
30JUL26 6.00 C 0.000 0.000 0.000 0.005 0.000 18 0 1,258 0
30JUL26 6.25 C 0.000 0.000 0.000 0.001 0.000 18 0 410 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 22 0 88 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 26 0 88 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.675 -0.035 47 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.575 -0.020 43 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.475 -0.035 40 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.375 -0.037 35 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.275 -0.038 29 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.175 -0.037 0 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.075 -0.037 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.976 -0.044 28 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.876 -0.046 25 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.798 -0.015 35 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.676 -0.040 19 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.577 -0.038 19 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.477 -0.020 16 0 290 0
28AUG26 5.25 C 0.000 0.000 0.000 0.257 -0.017 17 4 474 0
28AUG26 5.50 C 0.000 0.000 0.000 0.122 -0.018 18 0 2,780 0
28AUG26 5.75 C 0.000 0.000 0.000 0.055 -0.005 18 0 1,944 0
28AUG26 6.00 C 0.023 0.023 0.023 0.020 -0.003 18 1 159 0
28AUG26 6.25 C 0.000 0.000 0.000 0.007 -0.001 18 0 89 0
28AUG26 6.50 C 0.000 0.000 0.000 0.002 -0.001 18 0 109 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 20 0 199 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 23 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 28 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 33 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29SEP26 3.00 C 0.000 0.000 0.000 2.474 -0.025 63 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 2.374 -0.037 59 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 2.274 -0.037 54 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 2.174 -0.037 0 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 2.074 -0.037 0 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.974 -0.037 0 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.874 -0.037 0 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.775 -0.036 44 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.675 -0.036 41 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.575 -0.026 38 0 2 0
29SEP26 4.00 C 0.000 0.000 0.000 1.475 -0.035 34 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 1.375 -0.037 0 0 4,160 0
29SEP26 4.20 C 0.000 0.000 0.000 1.275 -0.038 0 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 1.175 -0.037 0 0 1,947 0
29SEP26 4.40 C 0.000 0.000 0.000 1.075 -0.038 0 0 2,541 0
29SEP26 4.50 C 0.000 0.000 0.000 0.976 -0.044 24 0 3,940 0
29SEP26 4.60 C 0.000 0.000 0.000 0.876 -0.046 22 0 2,923 0
29SEP26 4.70 C 0.000 0.000 0.000 0.798 -0.015 30 0 2,395 0
29SEP26 4.80 C 0.000 0.000 0.000 0.677 -0.039 19 0 1,206 0
29SEP26 4.90 C 0.000 0.000 0.000 0.579 -0.036 18 0 5,443 0
29SEP26 5.00 C 0.480 0.480 0.480 0.483 -0.020 17 2 19,927 0
29SEP26 5.25 C 0.000 0.000 0.000 0.283 -0.018 17 0 5,462 0
29SEP26 5.50 C 0.149 0.149 0.149 0.158 -0.015 18 11 3,234 0
29SEP26 5.75 C 0.083 0.083 0.083 0.087 -0.007 18 15 1,329 +15
29SEP26 6.00 C 0.000 0.000 0.000 0.041 -0.007 18 0 1,652 0
29SEP26 6.25 C 0.000 0.000 0.000 0.017 -0.005 18 0 442 0
29SEP26 6.50 C 0.000 0.000 0.000 0.007 -0.002 18 0 298 0
29SEP26 6.75 C 0.000 0.000 0.000 0.003 -0.001 19 0 208 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 -0.001 19 0 198 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 21 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 23 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 25 0 90 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 31 0 200 0
30DEC26 3.10 C 0.000 0.000 0.000 2.374 -0.048 46 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 2.274 -0.037 42 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 2.174 -0.037 0 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 2.074 -0.037 0 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.974 -0.037 0 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.874 -0.037 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.775 -0.036 33 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.675 -0.037 31 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 1.575 -0.037 29 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.475 -0.037 26 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.375 -0.045 0 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 1.275 -0.048 0 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 1.175 -0.037 0 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 1.076 -0.037 20 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.977 -0.043 20 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.881 -0.041 20 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.798 -0.015 21 0 2,798 0
30DEC26 4.80 C 0.000 0.000 0.000 0.685 -0.047 17 0 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.610 -0.033 18 0 35 0
30DEC26 5.00 C 0.000 0.000 0.000 0.541 -0.012 18 0 1,657 0
30DEC26 5.25 C 0.000 0.000 0.000 0.393 -0.009 19 0 13,414 0
30DEC26 5.50 C 0.000 0.000 0.000 0.273 -0.008 19 0 541 0
30DEC26 5.75 C 0.000 0.000 0.000 0.185 -0.005 19 0 1,104 0
30DEC26 6.00 C 0.000 0.000 0.000 0.120 -0.004 20 0 611 0
30DEC26 6.25 C 0.068 0.071 0.068 0.075 -0.002 20 3 521 +1
30DEC26 6.50 C 0.048 0.048 0.048 0.047 -0.003 20 30 454 +30
30DEC26 6.75 C 0.000 0.000 0.000 0.028 -0.001 20 0 190 0
30DEC26 7.00 C 0.000 0.000 0.000 0.016 0.000 20 0 217 0
30DEC26 7.25 C 0.000 0.000 0.000 0.009 0.000 20 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.005 0.000 20 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.003 0.000 20 0 91 0
30DEC26 8.00 C 0.000 0.000 0.000 0.002 0.000 21 0 91 0
30DEC26 8.25 C 0.000 0.000 0.000 0.001 0.000 21 0 201 0
30DEC26 8.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30MAR27 3.30 C 0.000 0.000 0.000 2.174 -0.037 34 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 2.074 -0.037 32 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.974 -0.037 30 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.874 -0.037 0 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.775 -0.036 28 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.675 -0.037 26 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.575 -0.047 24 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 1.475 -0.037 22 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.375 -0.045 20 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.275 -0.048 19 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.179 -0.034 20 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.087 -0.026 19 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.999 -0.021 19 0 2,400 0
30MAR27 4.60 C 0.882 0.882 0.882 0.890 -0.032 16 20 482 0
30MAR27 4.70 C 0.000 0.000 0.000 0.815 -0.018 17 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.742 -0.016 18 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.674 -0.017 18 0 1,187 0
30MAR27 5.00 C 0.000 0.000 0.000 0.609 -0.015 18 0 1,359 0
30MAR27 5.25 C 0.000 0.000 0.000 0.466 -0.014 19 0 4,226 0
30MAR27 5.50 C 0.000 0.000 0.000 0.347 -0.012 19 0 943 0
30MAR27 5.75 C 0.000 0.000 0.000 0.252 -0.009 19 0 1,256 0
30MAR27 6.00 C 0.000 0.000 0.000 0.179 -0.007 19 0 128 0
30MAR27 6.25 C 0.000 0.000 0.000 0.125 -0.006 19 0 128 0
30MAR27 6.50 C 0.000 0.000 0.000 0.085 -0.007 19 0 121 0
30MAR27 6.75 C 0.000 0.000 0.000 0.060 -0.004 20 0 236 0
30MAR27 7.00 C 0.000 0.000 0.000 0.039 -0.003 19 0 135 0
30MAR27 7.25 C 0.000 0.000 0.000 0.025 -0.002 19 0 104 0
30MAR27 7.50 C 0.000 0.000 0.000 0.016 -0.001 19 0 94 0
30MAR27 7.75 C 0.000 0.000 0.000 0.010 -0.001 19 0 94 0
30MAR27 8.00 C 0.000 0.000 0.000 0.006 -0.001 19 0 94 0
30MAR27 8.25 C 0.000 0.000 0.000 0.004 0.000 20 0 204 0
30MAR27 8.50 C 0.000 0.000 0.000 0.003 0.000 20 0 200 0
29JUN27 3.90 C 0.000 0.000 0.000 1.577 -0.045 20 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.482 -0.030 20 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.391 -0.029 20 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.303 -0.020 20 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.219 +0.003 20 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.136 +0.013 20 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.024 -0.011 17 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.950 -0.008 17 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.877 -0.008 18 0 30 0
29JUN27 4.80 C 0.000 0.000 0.000 0.809 -0.006 18 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 0.743 -0.005 18 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.682 -0.003 19 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 0.542 0.000 19 0 100 0
29JUN27 5.50 C 0.000 0.000 0.000 0.423 +0.002 19 0 30 0
29JUN27 5.75 C 0.000 0.000 0.000 0.325 +0.004 19 0 131 0
29JUN27 6.00 C 0.000 0.000 0.000 0.245 +0.004 19 0 131 0
29JUN27 6.25 C 0.000 0.000 0.000 0.183 +0.006 19 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.134 +0.005 19 0 54 0
29JUN27 6.75 C 0.000 0.000 0.000 0.098 0.000 19 0 20 0
29JUN27 7.00 C 0.000 0.000 0.000 0.073 +0.003 20 0 20 0
29JUN27 7.25 C 0.000 0.000 0.000 0.053 +0.004 20 0 15 0
29JUN27 7.50 C 0.000 0.000 0.000 0.037 +0.003 20 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.025 +0.002 20 0 100 0
29JUN27 8.00 C 0.000 0.000 0.000 0.018 +0.003 20 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.012 +0.001 20 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.009 +0.002 20 0 0 0
TOTAL CALL 1,183 257,156 +324
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 119 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 113 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 107 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.001 0.000 101 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.001 0.000 96 0 138 0
29JUN26 3.50 P 0.000 0.000 0.000 0.001 0.000 91 0 3,460 0
29JUN26 3.60 P 0.000 0.000 0.000 0.001 0.000 85 0 915 0
29JUN26 3.70 P 0.000 0.000 0.000 0.001 0.000 80 0 1,261 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 75 0 2,437 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 70 0 2,485 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 65 0 2,648 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 60 0 3,720 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 56 0 28,142 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 51 0 2,234 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 47 0 1,766 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 43 0 4,432 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 38 0 8,396 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 34 0 3,474 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 30 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 0.003 0.003 0.003 0.001 0.000 21 30 7,804 +21
29JUN26 5.25 P 0.013 0.016 0.013 0.012 +0.003 19 210 17,754 0
29JUN26 5.50 P 0.060 0.100 0.060 0.093 +0.011 19 686 1,699 +224
29JUN26 5.75 P 0.000 0.000 0.000 0.293 +0.020 23 0 350 0
29JUN26 6.00 P 0.000 0.000 0.000 0.546 +0.032 38 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 0.796 +0.029 50 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.046 +0.029 60 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.296 +0.029 70 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.549 +0.033 82 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.796 +0.029 88 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.049 +0.033 99 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.299 +0.033 107 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.546 +0.030 112 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.799 +0.033 123 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 3.046 +0.030 126 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 0.000 0.000 0.000 0.001 0.000 23 0 590 0
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 17 0 2,053 0
30JUL26 4.80 P 0.000 0.000 0.000 0.005 +0.001 17 0 1,203 0
30JUL26 4.90 P 0.017 0.017 0.017 0.010 +0.001 17 200 3,509 +200
30JUL26 5.00 P 0.026 0.031 0.026 0.021 +0.003 17 170 2,049 +20
30JUL26 5.25 P 0.080 0.090 0.080 0.082 +0.005 17 537 4,408 +437
30JUL26 5.50 P 0.246 0.246 0.246 0.224 +0.015 18 100 1,421 0
30JUL26 5.75 P 0.441 0.441 0.441 0.429 +0.018 20 30 60 +30
30JUL26 6.00 P 0.000 0.000 0.000 0.663 +0.048 22 0 3 0
30JUL26 6.25 P 0.000 0.000 0.000 0.917 +0.057 30 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.164 +0.034 35 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.417 +0.033 41 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.659 +0.045 42 0 11 0
30JUL26 7.25 P 0.000 0.000 0.000 1.916 +0.054 51 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.162 +0.051 53 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.411 +0.026 56 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.661 +0.027 61 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.914 +0.054 67 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 3.161 +0.052 68 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 0.002 +0.001 20 0 300 0
28AUG26 4.50 P 0.000 0.000 0.000 0.003 0.000 19 0 204 0
28AUG26 4.60 P 0.000 0.000 0.000 0.005 0.000 18 0 1,003 0
28AUG26 4.70 P 0.021 0.021 0.021 0.010 +0.001 18 20 930 +20
28AUG26 4.80 P 0.000 0.000 0.000 0.018 +0.002 18 0 870 0
28AUG26 4.90 P 0.000 0.000 0.000 0.030 +0.002 18 0 1,066 0
28AUG26 5.00 P 0.000 0.000 0.000 0.048 +0.003 18 0 3,602 0
28AUG26 5.25 P 0.124 0.124 0.124 0.127 +0.007 19 100 3,044 +30
28AUG26 5.50 P 0.267 0.277 0.267 0.259 +0.008 19 25 155 +25
28AUG26 5.75 P 0.000 0.000 0.000 0.448 +0.013 19 0 60 0
28AUG26 6.00 P 0.000 0.000 0.000 0.677 +0.015 22 0 30 0
28AUG26 6.25 P 0.000 0.000 0.000 0.919 +0.051 25 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.170 +0.040 30 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.419 +0.035 34 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.670 +0.054 39 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.918 +0.052 42 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.167 +0.051 46 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.417 +0.032 49 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.667 +0.033 52 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.916 +0.033 55 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 3.166 +0.050 58 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 28 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 0.001 -0.001 18 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.002 -0.001 18 0 3,055 0
29SEP26 4.40 P 0.000 0.000 0.000 0.004 -0.001 18 0 696 0
29SEP26 4.50 P 0.000 0.000 0.000 0.008 0.000 19 0 1,448 0
29SEP26 4.60 P 0.000 0.000 0.000 0.013 0.000 18 0 2,544 0
29SEP26 4.70 P 0.000 0.000 0.000 0.021 0.000 18 0 2,949 0
29SEP26 4.80 P 0.046 0.052 0.046 0.033 0.000 18 415 3,487 +15
29SEP26 4.90 P 0.000 0.000 0.000 0.049 -0.001 18 0 5,951 0
29SEP26 5.00 P 0.089 0.090 0.084 0.072 0.000 18 105 3,218 0
29SEP26 5.25 P 0.172 0.172 0.161 0.158 +0.010 19 126 1,527 0
29SEP26 5.50 P 0.000 0.000 0.000 0.289 +0.005 19 0 492 0
29SEP26 5.75 P 0.000 0.000 0.000 0.470 +0.012 19 0 72 0
29SEP26 6.00 P 0.000 0.000 0.000 0.686 +0.010 21 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 0.922 +0.047 23 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.170 +0.040 27 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.419 +0.035 30 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.670 +0.054 34 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.919 +0.053 37 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.167 +0.051 40 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.423 +0.038 45 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.667 +0.033 46 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.923 +0.040 51 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.168 +0.052 52 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 1 3,036 -1
30DEC26 3.90 P 0.000 0.000 0.000 0.004 +0.001 20 0 3,032 0
30DEC26 4.00 P 0.023 0.023 0.023 0.006 +0.001 20 1 4,340 -1
30DEC26 4.10 P 0.000 0.000 0.000 0.009 +0.001 20 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.013 +0.001 20 0 1,454 0
30DEC26 4.30 P 0.000 0.000 0.000 0.019 +0.002 20 0 689 0
30DEC26 4.40 P 0.000 0.000 0.000 0.027 +0.002 20 0 689 0
30DEC26 4.50 P 0.054 0.054 0.054 0.038 +0.003 20 100 10,749 +100
30DEC26 4.60 P 0.073 0.073 0.073 0.052 +0.004 20 30 2,249 +30
30DEC26 4.70 P 0.000 0.000 0.000 0.070 +0.005 20 0 2,083 0
30DEC26 4.80 P 0.000 0.000 0.000 0.092 +0.007 20 0 1,272 0
30DEC26 4.90 P 0.136 0.136 0.136 0.117 +0.014 20 51 409 +51
30DEC26 5.00 P 0.000 0.000 0.000 0.148 +0.016 20 0 636 0
30DEC26 5.25 P 0.000 0.000 0.000 0.248 +0.011 20 0 2,286 0
30DEC26 5.50 P 0.000 0.000 0.000 0.380 +0.014 21 0 118 0
30DEC26 5.75 P 0.000 0.000 0.000 0.546 +0.017 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.740 +0.019 22 0 60 0
30DEC26 6.25 P 0.000 0.000 0.000 0.959 +0.020 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.196 +0.028 25 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.445 +0.048 28 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.685 +0.048 30 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.925 +0.047 31 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.171 +0.047 33 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.423 +0.038 36 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.667 +0.033 37 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.923 +0.040 40 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.168 +0.052 41 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 19 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 0.000 20 0 1,067 0
30MAR27 4.10 P 0.000 0.000 0.000 0.019 +0.001 20 0 223 0
30MAR27 4.20 P 0.000 0.000 0.000 0.026 +0.001 20 0 603 0
30MAR27 4.30 P 0.000 0.000 0.000 0.035 +0.001 20 0 170 0
30MAR27 4.40 P 0.000 0.000 0.000 0.047 +0.001 19 0 2,155 0
30MAR27 4.50 P 0.000 0.000 0.000 0.062 +0.002 20 0 2,585 0
30MAR27 4.60 P 0.000 0.000 0.000 0.080 +0.002 20 0 645 0
30MAR27 4.70 P 0.000 0.000 0.000 0.101 +0.003 20 0 1,206 0
30MAR27 4.80 P 0.155 0.155 0.155 0.125 +0.003 20 52 1,075 +52
30MAR27 4.90 P 0.000 0.000 0.000 0.156 +0.004 20 0 1,068 0
30MAR27 5.00 P 0.000 0.000 0.000 0.189 +0.006 20 0 1,125 0
30MAR27 5.25 P 0.318 0.318 0.318 0.292 +0.007 20 2 3,734 +2
30MAR27 5.50 P 0.000 0.000 0.000 0.423 +0.009 20 0 20 0
30MAR27 5.75 P 0.000 0.000 0.000 0.583 +0.012 20 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.769 +0.014 21 0 30 0
30MAR27 6.25 P 0.000 0.000 0.000 0.978 +0.016 22 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.206 +0.018 23 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.449 +0.019 25 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.701 +0.041 28 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.947 +0.052 30 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.186 +0.053 31 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.426 +0.041 32 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.671 +0.037 33 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.923 +0.040 36 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 3.168 +0.052 36 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.019 +0.004 20 0 58 0
29JUN27 4.00 P 0.000 0.000 0.000 0.025 +0.004 20 0 3 0
29JUN27 4.10 P 0.000 0.000 0.000 0.034 +0.005 20 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.044 +0.006 20 0 0 0
29JUN27 4.30 P 0.078 0.083 0.078 0.057 +0.007 20 16 26 +16
29JUN27 4.40 P 0.000 0.000 0.000 0.073 +0.010 20 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.091 +0.010 20 0 1,132 0
29JUN27 4.60 P 0.000 0.000 0.000 0.113 +0.013 20 0 900 0
29JUN27 4.70 P 0.000 0.000 0.000 0.136 +0.012 20 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.165 +0.015 20 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.196 +0.015 20 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.233 +0.018 20 0 52 0
29JUN27 5.25 P 0.000 0.000 0.000 0.339 +0.021 20 0 18 0
29JUN27 5.50 P 0.000 0.000 0.000 0.470 +0.023 20 0 6 0
29JUN27 5.75 P 0.000 0.000 0.000 0.626 +0.025 21 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.804 +0.025 21 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.004 +0.025 21 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.223 +0.024 22 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.458 +0.023 24 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.704 +0.037 26 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.951 +0.043 28 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.191 +0.056 29 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.432 +0.047 30 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.675 +0.041 31 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.923 +0.040 33 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 3.168 +0.052 34 0 0 0
TOTAL PUT 3,007 250,733 +1,271
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.89
29JUN26 4.60 C 0.000 0.000 0.000 4.295 -0.039 112 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 4.195 -0.039 106 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 4.095 -0.040 99 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.995 -0.040 90 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.895 -0.039 0 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 3.645 -0.040 0 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 3.396 -0.039 85 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 3.146 -0.040 73 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.896 -0.040 0 0 231 0
29JUN26 6.25 C 0.000 0.000 0.000 2.646 -0.040 0 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 2.397 -0.038 57 0 810 0
29JUN26 6.75 C 0.000 0.000 0.000 2.147 -0.040 47 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.897 -0.040 0 0 726 0
29JUN26 7.25 C 0.000 0.000 0.000 1.646 -0.041 0 0 2,183 0
29JUN26 7.50 C 0.000 0.000 0.000 1.397 -0.041 0 0 3,176 0
29JUN26 7.75 C 0.000 0.000 0.000 1.148 -0.020 25 0 1,803 0
29JUN26 8.00 C 0.000 0.000 0.000 0.898 -0.012 0 0 16,764 0
29JUN26 8.25 C 0.639 0.639 0.639 0.650 -0.021 18 1 3,001 0
29JUN26 8.50 C 0.000 0.000 0.000 0.413 -0.015 18 0 5,854 0
29JUN26 8.75 C 0.225 0.225 0.178 0.211 -0.014 18 88 7,307 -29
29JUN26 9.00 C 0.091 0.091 0.069 0.080 -0.011 18 391 20,063 +331
29JUN26 9.25 C 0.028 0.028 0.020 0.022 -0.007 18 478 8,134 -400
29JUN26 9.50 C 0.009 0.009 0.009 0.005 -0.001 19 250 4,068 +59
29JUN26 9.75 C 0.001 0.001 0.001 0.001 0.000 20 150 1,459 0
29JUN26 10.00 C 0.000 0.000 0.000 0.001 0.000 25 0 1,180 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 0.000 34 0 231 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 42 0 510 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 50 0 30 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 57 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 64 0 150 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
29JUN26 13.50 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
29JUN26 14.00 C 0.000 0.000 0.000 0.001 0.000 83 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 3.646 -0.039 0 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 3.396 -0.039 0 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 3.147 -0.039 0 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 2.897 -0.039 0 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 2.648 -0.038 50 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 2.398 -0.037 38 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 2.147 -0.040 0 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 1.897 -0.040 0 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 1.649 -0.038 28 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 1.397 -0.041 0 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 1.150 -0.020 23 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.900 -0.021 17 0 642 0
30JUL26 8.25 C 0.000 0.000 0.000 0.654 -0.021 17 0 482 0
30JUL26 8.50 C 0.000 0.000 0.000 0.418 -0.029 16 0 1,366 0
30JUL26 8.75 C 0.000 0.000 0.000 0.235 -0.027 17 0 3,537 0
30JUL26 9.00 C 0.135 0.135 0.115 0.119 -0.017 18 117 5,868 +100
30JUL26 9.25 C 0.064 0.064 0.064 0.052 -0.010 18 10 4,050 0
30JUL26 9.50 C 0.036 0.036 0.028 0.021 -0.005 18 319 3,357 +289
30JUL26 9.75 C 0.000 0.000 0.000 0.008 -0.002 18 0 1,104 0
30JUL26 10.00 C 0.000 0.000 0.000 0.003 -0.001 18 0 745 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 21 0 360 0
30JUL26 11.00 C 0.000 0.000 0.000 0.001 0.000 25 0 300 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 41 0 150 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 3.397 -0.038 59 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 3.147 -0.039 51 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 2.897 -0.039 0 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 2.648 -0.038 46 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 2.398 -0.038 39 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 2.148 -0.039 0 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 1.898 -0.039 0 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.649 -0.038 28 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.397 -0.041 0 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 1.150 -0.020 21 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.902 -0.021 19 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.665 -0.021 19 0 120 0
28AUG26 8.50 C 0.000 0.000 0.000 0.453 -0.024 18 0 223 0
28AUG26 8.75 C 0.316 0.316 0.310 0.300 -0.022 19 130 5,742 0
28AUG26 9.00 C 0.204 0.204 0.181 0.191 -0.015 19 32 1,861 -21
28AUG26 9.25 C 0.132 0.132 0.127 0.115 -0.012 19 29 581 0
28AUG26 9.50 C 0.000 0.000 0.000 0.067 -0.008 19 0 955 0
28AUG26 9.75 C 0.000 0.000 0.000 0.037 -0.006 19 0 1,196 0
28AUG26 10.00 C 0.032 0.032 0.032 0.019 -0.004 19 30 635 0
28AUG26 10.50 C 0.000 0.000 0.000 0.005 -0.001 19 0 194 0
28AUG26 11.00 C 0.000 0.000 0.000 0.001 -0.001 19 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 26 0 0 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 36 0 150 0
29SEP26 4.70 C 0.000 0.000 0.000 4.196 -0.038 66 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 4.096 -0.039 62 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.996 -0.039 56 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.896 -0.038 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.646 -0.039 0 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 3.397 -0.039 51 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 3.147 -0.039 0 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.897 -0.039 0 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.648 -0.038 40 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.398 -0.039 33 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.148 -0.039 0 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.898 -0.039 0 0 303 0
29SEP26 7.25 C 0.000 0.000 0.000 1.649 -0.038 23 0 1,051 0
29SEP26 7.50 C 1.415 1.415 1.415 1.399 -0.039 0 13 1,850 -13
29SEP26 7.75 C 0.000 0.000 0.000 1.151 -0.021 20 0 1,950 0
29SEP26 8.00 C 0.000 0.000 0.000 0.910 -0.050 20 0 6,708 0
29SEP26 8.25 C 0.000 0.000 0.000 0.690 -0.025 20 0 2,361 0
29SEP26 8.50 C 0.000 0.000 0.000 0.522 -0.014 20 0 10,854 0
29SEP26 8.75 C 0.000 0.000 0.000 0.371 -0.018 20 0 6,350 0
29SEP26 9.00 C 0.000 0.000 0.000 0.266 -0.016 20 0 9,062 0
29SEP26 9.25 C 0.184 0.184 0.181 0.183 -0.016 20 43 2,146 +43
29SEP26 9.50 C 0.130 0.130 0.130 0.123 -0.012 20 28 2,667 +28
29SEP26 9.75 C 0.085 0.089 0.085 0.080 -0.010 20 135 1,142 +135
29SEP26 10.00 C 0.000 0.000 0.000 0.050 -0.008 20 0 810 0
29SEP26 10.50 C 0.000 0.000 0.000 0.018 -0.004 20 0 255 0
29SEP26 11.00 C 0.000 0.000 0.000 0.006 -0.002 20 0 142 0
29SEP26 11.50 C 0.000 0.000 0.000 0.002 -0.001 20 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 21 0 330 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 26 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 4.096 -0.039 49 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.996 -0.039 46 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.896 -0.038 0 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.646 -0.039 0 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 3.397 -0.039 41 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 3.147 -0.039 0 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.897 -0.039 0 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.648 -0.038 31 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.398 -0.039 26 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.148 -0.039 0 0 61 0
30DEC26 7.00 C 0.000 0.000 0.000 1.899 -0.038 22 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.653 -0.037 22 0 40 0
30DEC26 7.50 C 0.000 0.000 0.000 1.399 -0.048 0 0 603 0
30DEC26 7.75 C 0.000 0.000 0.000 1.207 -0.014 22 0 1,374 0
30DEC26 8.00 C 0.000 0.000 0.000 0.996 -0.017 20 0 12,946 0
30DEC26 8.25 C 0.000 0.000 0.000 0.857 -0.024 22 0 613 0
30DEC26 8.50 C 0.000 0.000 0.000 0.691 -0.022 21 0 714 0
30DEC26 8.75 C 0.000 0.000 0.000 0.568 -0.021 21 0 149 0
30DEC26 9.00 C 0.000 0.000 0.000 0.461 -0.019 21 0 338 0
30DEC26 9.25 C 0.000 0.000 0.000 0.369 -0.019 21 0 1,152 0
30DEC26 9.50 C 0.000 0.000 0.000 0.294 -0.018 21 0 6,001 0
30DEC26 9.75 C 0.000 0.000 0.000 0.232 -0.015 21 0 1,058 0
30DEC26 10.00 C 0.000 0.000 0.000 0.180 -0.013 21 0 1,276 0
30DEC26 10.50 C 0.000 0.000 0.000 0.105 -0.011 22 0 254 0
30DEC26 11.00 C 0.000 0.000 0.000 0.064 -0.005 22 0 96 0
30DEC26 11.50 C 0.000 0.000 0.000 0.035 -0.005 22 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.018 -0.003 22 0 54 0
30DEC26 12.50 C 0.000 0.000 0.000 0.010 -0.001 22 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.005 -0.001 22 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.003 0.000 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 3.996 -0.039 42 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.896 -0.042 40 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.646 -0.043 36 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 3.397 -0.042 35 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 3.147 -0.039 31 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.897 -0.040 28 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 2.648 -0.042 26 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.398 -0.039 23 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 2.150 -0.037 22 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.899 -0.040 19 0 141 0
30MAR27 7.25 C 0.000 0.000 0.000 1.653 -0.044 17 0 8 0
30MAR27 7.50 C 0.000 0.000 0.000 1.452 -0.021 19 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 1.274 -0.020 20 0 40 0
30MAR27 8.00 C 0.000 0.000 0.000 1.143 -0.020 22 0 3,018 0
30MAR27 8.25 C 0.000 0.000 0.000 0.990 -0.019 22 0 2,896 0
30MAR27 8.50 C 0.000 0.000 0.000 0.825 -0.018 21 0 337 0
30MAR27 8.75 C 0.640 0.640 0.640 0.702 -0.017 21 30 406 +30
30MAR27 9.00 C 0.520 0.520 0.517 0.592 -0.016 21 150 734 +149
30MAR27 9.25 C 0.000 0.000 0.000 0.499 -0.015 21 0 176 0
30MAR27 9.50 C 0.357 0.357 0.356 0.416 -0.014 21 750 7,513 +750
30MAR27 9.75 C 0.000 0.000 0.000 0.343 -0.012 21 0 136 0
30MAR27 10.00 C 0.249 0.249 0.249 0.284 -0.011 21 30 457 +30
30MAR27 10.50 C 0.000 0.000 0.000 0.188 -0.009 21 0 192 0
30MAR27 11.00 C 0.000 0.000 0.000 0.122 -0.006 21 0 160 0
30MAR27 11.50 C 0.000 0.000 0.000 0.083 -0.005 22 0 40 0
30MAR27 12.00 C 0.000 0.000 0.000 0.052 -0.004 22 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.032 -0.002 22 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.019 -0.002 22 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.012 -0.001 22 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.007 -0.001 22 0 100 0
29JUN27 5.50 C 0.000 0.000 0.000 3.397 -0.042 28 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 3.147 -0.043 25 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 2.897 -0.043 0 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 2.649 -0.043 21 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 2.398 -0.044 18 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.192 +0.004 21 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 1.925 -0.022 18 0 61 0
29JUN27 7.25 C 0.000 0.000 0.000 1.732 -0.022 19 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 1.552 -0.023 19 0 29 0
29JUN27 7.75 C 0.000 0.000 0.000 1.384 -0.022 20 0 48 0
29JUN27 8.00 C 0.000 0.000 0.000 1.263 -0.022 22 0 27 0
29JUN27 8.25 C 0.960 0.960 0.960 1.078 -0.056 20 13 13 +13
29JUN27 8.50 C 0.000 0.000 0.000 0.946 -0.022 21 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.824 -0.020 21 0 109 0
29JUN27 9.00 C 0.000 0.000 0.000 0.714 -0.020 21 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.618 -0.019 21 0 8 0
29JUN27 9.50 C 0.000 0.000 0.000 0.528 -0.017 21 0 130 0
29JUN27 9.75 C 0.000 0.000 0.000 0.454 -0.017 21 0 10 0
29JUN27 10.00 C 0.000 0.000 0.000 0.386 -0.014 21 0 138 0
29JUN27 10.50 C 0.000 0.000 0.000 0.277 -0.012 21 0 10 0
29JUN27 11.00 C 0.000 0.000 0.000 0.196 -0.010 21 0 2 0
29JUN27 11.50 C 0.000 0.000 0.000 0.138 -0.007 21 0 103 0
29JUN27 12.00 C 0.000 0.000 0.000 0.098 -0.008 22 0 0 0
29JUN27 12.50 C 0.000 0.000 0.000 0.067 -0.005 22 0 50 0
29JUN27 13.00 C 0.000 0.000 0.000 0.045 -0.004 22 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.030 -0.003 22 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.020 -0.002 22 0 0 0
TOTAL CALL 3,217 203,924 +1,494
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 124 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 120 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 116 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 113 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 109 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 100 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 92 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 84 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.001 0.000 76 0 882 0
29JUN26 6.25 P 0.000 0.000 0.000 0.001 0.000 69 0 16,722 0
29JUN26 6.50 P 0.000 0.000 0.000 0.001 0.000 62 0 2,909 0
29JUN26 6.75 P 0.000 0.000 0.000 0.001 0.000 55 0 2,908 0
29JUN26 7.00 P 0.000 0.000 0.000 0.001 0.000 48 0 9,445 0
29JUN26 7.25 P 0.000 0.000 0.000 0.001 0.000 42 0 30,214 0
29JUN26 7.50 P 0.001 0.001 0.001 0.001 0.000 35 35 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 0.009 0.009 0.009 0.002 0.000 19 20 27,609 -20
29JUN26 8.50 P 0.018 0.022 0.018 0.015 0.000 19 226 6,560 +26
29JUN26 8.75 P 0.061 0.073 0.060 0.067 +0.006 19 624 18,820 -466
29JUN26 9.00 P 0.142 0.185 0.137 0.189 +0.009 19 181 1,735 -113
29JUN26 9.25 P 0.000 0.000 0.000 0.388 +0.017 21 0 1,054 0
29JUN26 9.50 P 0.000 0.000 0.000 0.611 +0.020 19 0 30 0
29JUN26 9.75 P 0.000 0.000 0.000 0.860 +0.020 0 0 150 0
29JUN26 10.00 P 0.000 0.000 0.000 1.110 +0.020 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 1.641 +0.051 61 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 2.147 +0.057 76 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 2.611 +0.021 60 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 3.141 +0.051 96 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 3.641 +0.051 106 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.141 +0.051 115 0 0 0
29JUN26 13.50 P 0.000 0.000 0.000 4.633 +0.043 119 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 5.111 +0.021 99 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 0.000 0.000 0.000 0.007 -0.001 18 0 5,966 0
30JUL26 8.00 P 0.031 0.035 0.030 0.023 -0.002 18 294 3,071 +164
30JUL26 8.25 P 0.072 0.072 0.072 0.062 -0.001 18 180 10,569 0
30JUL26 8.50 P 0.136 0.155 0.135 0.137 +0.003 18 71 4,621 -2
30JUL26 8.75 P 0.258 0.259 0.258 0.258 +0.007 18 38 3,820 +37
30JUL26 9.00 P 0.419 0.419 0.419 0.420 +0.008 18 3 2,453 0
30JUL26 9.25 P 0.619 0.619 0.619 0.619 +0.014 18 30 549 0
30JUL26 9.50 P 0.000 0.000 0.000 0.840 +0.016 17 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 1.081 +0.019 18 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 1.343 +0.034 26 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 1.841 +0.035 32 0 0 0
30JUL26 11.00 P 0.000 0.000 0.000 2.322 +0.016 0 0 0 0
30JUL26 11.50 P 0.000 0.000 0.000 2.840 +0.035 44 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 3.338 +0.034 49 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 3.820 +0.017 0 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 4.319 +0.016 0 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 4.835 +0.033 62 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 5.322 +0.021 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 34 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 0.000 0.000 0.000 0.005 0.000 19 0 2,470 0
28AUG26 7.50 P 0.000 0.000 0.000 0.012 -0.001 19 0 1,645 0
28AUG26 7.75 P 0.000 0.000 0.000 0.030 -0.001 19 0 1,648 0
28AUG26 8.00 P 0.067 0.067 0.067 0.065 -0.001 19 10 6,231 0
28AUG26 8.25 P 0.000 0.000 0.000 0.123 0.000 19 0 857 0
28AUG26 8.50 P 0.000 0.000 0.000 0.211 +0.002 19 0 2,006 0
28AUG26 8.75 P 0.317 0.350 0.317 0.333 +0.013 19 49 7,614 +27
28AUG26 9.00 P 0.000 0.000 0.000 0.485 +0.009 19 0 621 0
28AUG26 9.25 P 0.685 0.685 0.685 0.667 +0.013 19 60 375 0
28AUG26 9.50 P 0.000 0.000 0.000 0.869 +0.014 19 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 1.095 +0.016 19 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 1.343 +0.034 21 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 1.841 +0.035 27 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 2.326 +0.020 0 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 2.840 +0.035 36 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 3.338 +0.034 40 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.824 +0.021 0 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 4.323 +0.020 0 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.835 +0.033 51 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 5.322 +0.021 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 0.000 0.000 0.000 0.006 -0.001 20 0 26,349 0
29SEP26 7.25 P 0.000 0.000 0.000 0.015 -0.001 20 0 6,516 0
29SEP26 7.50 P 0.000 0.000 0.000 0.032 -0.002 20 0 17,436 0
29SEP26 7.75 P 0.000 0.000 0.000 0.061 -0.002 20 0 6,461 0
29SEP26 8.00 P 0.118 0.118 0.118 0.109 -0.003 20 164 3,474 0
29SEP26 8.25 P 0.000 0.000 0.000 0.178 0.000 20 0 1,544 0
29SEP26 8.50 P 0.000 0.000 0.000 0.274 +0.009 20 0 11,933 0
29SEP26 8.75 P 0.373 0.373 0.373 0.391 +0.007 20 20 871 +20
29SEP26 9.00 P 0.000 0.000 0.000 0.538 +0.010 20 0 1,040 0
29SEP26 9.25 P 0.693 0.730 0.693 0.722 +0.022 20 210 870 +210
29SEP26 9.50 P 0.000 0.000 0.000 0.904 +0.010 20 0 170 0
29SEP26 9.75 P 0.000 0.000 0.000 1.118 +0.013 20 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 1.348 +0.039 20 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 1.841 +0.035 23 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.327 +0.021 22 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 2.840 +0.035 32 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.338 +0.034 35 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 3.824 +0.021 30 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.323 +0.020 31 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 4.835 +0.033 45 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 5.323 +0.022 40 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 0.004 -0.001 22 0 1,174 0
30DEC26 6.25 P 0.000 0.000 0.000 0.008 -0.001 22 0 1,078 0
30DEC26 6.50 P 0.000 0.000 0.000 0.016 -0.001 22 0 1,667 0
30DEC26 6.75 P 0.000 0.000 0.000 0.029 -0.002 22 0 2,021 0
30DEC26 7.00 P 0.000 0.000 0.000 0.049 -0.002 22 0 19,333 0
30DEC26 7.25 P 0.098 0.098 0.098 0.078 -0.003 22 120 1,831 +20
30DEC26 7.50 P 0.000 0.000 0.000 0.120 -0.003 22 0 1,331 0
30DEC26 7.75 P 0.000 0.000 0.000 0.176 -0.003 22 0 2,184 0
30DEC26 8.00 P 0.000 0.000 0.000 0.248 -0.003 22 0 3,296 0
30DEC26 8.25 P 0.000 0.000 0.000 0.337 -0.004 22 0 604 0
30DEC26 8.50 P 0.000 0.000 0.000 0.445 -0.003 22 0 375 0
30DEC26 8.75 P 0.000 0.000 0.000 0.572 -0.001 22 0 550 0
30DEC26 9.00 P 0.000 0.000 0.000 0.716 0.000 23 0 925 0
30DEC26 9.25 P 0.000 0.000 0.000 0.879 +0.002 23 0 1,143 0
30DEC26 9.50 P 0.000 0.000 0.000 1.029 +0.004 22 0 230 0
30DEC26 9.75 P 0.000 0.000 0.000 1.255 +0.006 24 0 43 0
30DEC26 10.00 P 0.000 0.000 0.000 1.465 +0.010 24 0 174 0
30DEC26 10.50 P 0.000 0.000 0.000 1.917 +0.013 26 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.405 +0.039 29 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 2.879 +0.042 31 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.360 +0.043 32 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 3.846 +0.043 33 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.335 +0.032 34 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.835 +0.033 36 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.323 +0.022 34 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 0.000 22 0 375 0
30MAR27 6.25 P 0.000 0.000 0.000 0.022 0.000 22 0 363 0
30MAR27 6.50 P 0.000 0.000 0.000 0.037 0.000 22 0 485 0
30MAR27 6.75 P 0.000 0.000 0.000 0.058 -0.001 22 0 671 0
30MAR27 7.00 P 0.000 0.000 0.000 0.088 -0.001 22 0 1,373 0
30MAR27 7.25 P 0.154 0.154 0.154 0.129 0.000 22 30 889 +30
30MAR27 7.50 P 0.000 0.000 0.000 0.181 0.000 22 0 636 0
30MAR27 7.75 P 0.000 0.000 0.000 0.245 0.000 22 0 592 0
30MAR27 8.00 P 0.000 0.000 0.000 0.324 0.000 22 0 3,312 0
30MAR27 8.25 P 0.000 0.000 0.000 0.421 +0.001 22 0 3,491 0
30MAR27 8.50 P 0.000 0.000 0.000 0.533 +0.002 22 0 6,774 0
30MAR27 8.75 P 0.000 0.000 0.000 0.660 +0.004 22 0 603 0
30MAR27 9.00 P 0.000 0.000 0.000 0.800 +0.004 22 0 593 0
30MAR27 9.25 P 1.016 1.016 1.016 0.961 +0.006 22 30 245 +30
30MAR27 9.50 P 0.000 0.000 0.000 1.134 +0.041 23 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 1.318 +0.009 23 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 1.519 +0.011 23 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 1.950 +0.014 24 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.420 +0.017 27 0 160 0
30MAR27 11.50 P 0.000 0.000 0.000 2.916 +0.037 30 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 3.393 +0.043 31 0 30 0
30MAR27 12.50 P 0.000 0.000 0.000 3.872 +0.042 32 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.357 +0.044 33 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.845 +0.043 34 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.331 +0.030 34 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 0.015 -0.001 22 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.025 -0.001 22 0 140 0
29JUN27 6.25 P 0.000 0.000 0.000 0.041 -0.001 22 0 43 0
29JUN27 6.50 P 0.000 0.000 0.000 0.062 -0.002 22 0 130 0
29JUN27 6.75 P 0.000 0.000 0.000 0.091 -0.002 22 0 10 0
29JUN27 7.00 P 0.000 0.000 0.000 0.129 -0.002 22 0 333 0
29JUN27 7.25 P 0.000 0.000 0.000 0.176 -0.002 22 0 154 0
29JUN27 7.50 P 0.000 0.000 0.000 0.236 -0.003 22 0 49 0
29JUN27 7.75 P 0.000 0.000 0.000 0.310 -0.002 22 0 72 0
29JUN27 8.00 P 0.000 0.000 0.000 0.395 -0.001 22 0 347 0
29JUN27 8.25 P 0.000 0.000 0.000 0.492 -0.002 22 0 766 0
29JUN27 8.50 P 0.000 0.000 0.000 0.608 -0.001 22 0 195 0
29JUN27 8.75 P 0.000 0.000 0.000 0.735 +0.001 22 0 10 0
29JUN27 9.00 P 0.000 0.000 0.000 0.875 +0.001 22 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.031 +0.002 22 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 1.197 +0.004 23 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 1.379 +0.005 23 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 1.570 +0.007 23 0 40 0
29JUN27 10.50 P 0.000 0.000 0.000 1.987 +0.011 24 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 2.441 +0.015 25 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 2.924 +0.032 28 0 0 0
29JUN27 12.00 P 0.000 0.000 0.000 3.403 +0.044 29 0 0 0
29JUN27 12.50 P 0.000 0.000 0.000 3.880 +0.045 30 0 0 0
29JUN27 13.00 P 0.000 0.000 0.000 4.362 +0.046 31 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.847 +0.045 32 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 5.334 +0.033 32 0 0 0
TOTAL PUT 2,395 353,076 -37
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 7.19
29JUN26 4.00 C 0.000 0.000 0.000 3.194 -0.001 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 3.094 +0.003 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.994 -0.001 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.894 +0.009 0 0 1 0
29JUN26 4.40 C 0.000 0.000 0.000 2.798 +0.003 110 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.695 0.000 85 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 2.595 -0.001 79 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 2.495 -0.001 74 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.395 +0.006 68 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 2.295 -0.001 60 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 2.195 -0.001 0 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.951 +0.011 79 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 1.696 -0.001 50 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 1.446 +0.006 40 0 1 0
29JUN26 6.00 C 0.000 0.000 0.000 1.196 -0.002 0 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 0.951 +0.034 38 0 209 0
29JUN26 6.50 C 0.000 0.000 0.000 0.718 +0.050 40 0 2,373 0
29JUN26 6.75 C 0.000 0.000 0.000 0.447 +0.026 12 0 22,154 0
29JUN26 7.00 C 0.243 0.263 0.218 0.225 +0.017 17 4,100 16,901 -3,195
29JUN26 7.25 C 0.090 0.096 0.071 0.080 +0.006 19 361 19,797 +40
29JUN26 7.50 C 0.025 0.027 0.020 0.019 +0.001 19 600 4,219 +210
29JUN26 7.75 C 0.000 0.000 0.000 0.003 0.000 20 0 1,225 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 23 0 500 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 29 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 35 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 40 0 20 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 0.000 72 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 2.805 -0.002 37 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 2.705 -0.012 0 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 2.606 -0.012 43 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 2.506 -0.002 0 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 2.406 -0.013 0 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 2.307 -0.012 37 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 2.207 -0.011 0 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 1.958 -0.003 28 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 1.709 -0.014 26 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 1.446 -0.018 0 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 1.196 -0.021 0 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.965 +0.028 20 0 35 0
30JUL26 6.50 C 0.000 0.000 0.000 0.726 +0.025 20 0 455 0
30JUL26 6.75 C 0.000 0.000 0.000 0.505 +0.013 19 0 1,562 0
30JUL26 7.00 C 0.000 0.000 0.000 0.320 +0.014 19 0 1,791 0
30JUL26 7.25 C 0.191 0.200 0.191 0.179 +0.001 19 5 5,023 +1
30JUL26 7.50 C 0.095 0.100 0.090 0.091 -0.002 19 140 4,062 +130
30JUL26 7.75 C 0.049 0.052 0.041 0.042 0.000 20 272 1,312 +166
30JUL26 8.00 C 0.025 0.025 0.025 0.016 -0.001 20 25 1,218 +25
30JUL26 8.25 C 0.000 0.000 0.000 0.006 0.000 20 0 170 0
30JUL26 8.50 C 0.000 0.000 0.000 0.002 0.000 20 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 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 2.805 -0.017 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 2.713 -0.017 0 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 2.606 -0.012 0 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 2.506 -0.021 0 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 2.406 -0.022 0 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 2.307 -0.024 0 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 2.207 -0.024 0 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 1.958 -0.023 0 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 1.709 -0.020 0 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 1.462 -0.022 0 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 1.219 -0.018 0 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 1.020 +0.055 27 0 930 0
28AUG26 6.50 C 0.000 0.000 0.000 0.762 +0.017 20 0 300 0
28AUG26 6.75 C 0.000 0.000 0.000 0.556 +0.007 19 0 246 0
28AUG26 7.00 C 0.000 0.000 0.000 0.393 +0.015 20 0 1,678 0
28AUG26 7.25 C 0.259 0.259 0.243 0.253 +0.006 20 119 840 +60
28AUG26 7.50 C 0.166 0.166 0.141 0.155 0.000 20 20 2,163 +19
28AUG26 7.75 C 0.000 0.000 0.000 0.092 -0.001 20 0 422 0
28AUG26 8.00 C 0.000 0.000 0.000 0.049 -0.002 20 0 1,400 0
28AUG26 8.25 C 0.037 0.037 0.037 0.025 -0.002 20 7 119 +6
28AUG26 8.50 C 0.000 0.000 0.000 0.012 -0.001 20 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.006 0.000 21 0 20 0
28AUG26 9.00 C 0.000 0.000 0.000 0.003 0.000 21 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 -0.001 20 0 20 0
28AUG26 9.50 C 0.000 0.000 0.000 0.001 0.000 22 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 3.224 +0.006 42 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 3.123 -0.013 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 3.037 +0.012 51 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.940 +0.014 50 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.827 -0.013 35 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.745 +0.004 48 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.628 -0.001 30 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.531 -0.012 33 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.444 +0.013 40 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.345 0.000 39 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.234 +0.003 30 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 1.990 -0.010 29 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 1.746 -0.003 27 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.523 +0.016 30 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.286 +0.024 27 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.023 +0.025 20 0 17,808 0
29SEP26 6.50 C 0.000 0.000 0.000 0.809 +0.022 20 0 12,996 0
29SEP26 6.75 C 0.000 0.000 0.000 0.622 +0.016 21 0 6,911 0
29SEP26 7.00 C 0.469 0.469 0.460 0.456 +0.017 21 100 4,502 0
29SEP26 7.25 C 0.318 0.318 0.318 0.318 +0.011 20 30 14,879 -20
29SEP26 7.50 C 0.235 0.235 0.206 0.212 0.000 20 118 951 +93
29SEP26 7.75 C 0.137 0.140 0.137 0.139 -0.002 20 60 594 +33
29SEP26 8.00 C 0.000 0.000 0.000 0.090 +0.002 21 0 663 0
29SEP26 8.25 C 0.059 0.059 0.059 0.054 +0.001 21 20 897 0
29SEP26 8.50 C 0.000 0.000 0.000 0.031 0.000 20 0 265 0
29SEP26 8.75 C 0.000 0.000 0.000 0.017 0.000 20 0 227 0
29SEP26 9.00 C 0.000 0.000 0.000 0.009 -0.001 20 0 40 0
29SEP26 9.25 C 0.000 0.000 0.000 0.005 0.000 21 0 26 0
29SEP26 9.50 C 0.000 0.000 0.000 0.003 0.000 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 3.075 +0.005 47 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.974 +0.018 44 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.879 +0.006 44 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.778 +0.018 41 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.677 0.000 39 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.579 +0.014 38 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.472 -0.005 34 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.375 +0.009 33 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 2.278 -0.001 32 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.056 +0.016 33 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.800 +0.005 28 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.582 +0.028 28 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.349 +0.026 26 0 152 0
30DEC26 6.25 C 0.000 0.000 0.000 1.097 +0.022 21 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.902 +0.020 21 0 3,334 0
30DEC26 6.75 C 0.000 0.000 0.000 0.732 +0.010 22 0 2,322 0
30DEC26 7.00 C 0.000 0.000 0.000 0.585 +0.015 22 0 609 0
30DEC26 7.25 C 0.000 0.000 0.000 0.455 +0.010 22 0 710 0
30DEC26 7.50 C 0.000 0.000 0.000 0.345 +0.008 22 0 440 0
30DEC26 7.75 C 0.274 0.274 0.274 0.256 +0.005 22 30 181 +30
30DEC26 8.00 C 0.000 0.000 0.000 0.187 +0.004 22 0 318 0
30DEC26 8.25 C 0.000 0.000 0.000 0.134 +0.003 21 0 681 0
30DEC26 8.50 C 0.108 0.110 0.108 0.094 +0.001 21 3 68 +1
30DEC26 8.75 C 0.000 0.000 0.000 0.065 +0.001 21 0 50 0
30DEC26 9.00 C 0.000 0.000 0.000 0.045 +0.001 21 0 171 0
30DEC26 9.25 C 0.000 0.000 0.000 0.030 0.000 21 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.020 0.000 21 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.013 0.000 21 0 63 0
30DEC26 10.00 C 0.000 0.000 0.000 0.009 0.000 21 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 2.974 +0.006 39 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.879 +0.006 39 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.778 +0.001 37 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.679 +0.002 35 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.579 -0.004 33 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.476 -0.011 31 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.380 -0.006 30 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 2.286 +0.001 30 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 2.066 +0.018 30 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.832 +0.027 28 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.599 +0.027 26 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.377 +0.025 25 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 1.170 +0.022 24 0 23 0
30MAR27 6.50 C 0.000 0.000 0.000 0.953 +0.019 21 0 200 0
30MAR27 6.75 C 0.000 0.000 0.000 0.795 +0.010 22 0 41 0
30MAR27 7.00 C 0.000 0.000 0.000 0.666 +0.014 22 0 333 0
30MAR27 7.25 C 0.000 0.000 0.000 0.537 +0.009 22 0 432 0
30MAR27 7.50 C 0.424 0.424 0.424 0.433 +0.009 22 25 1,195 0
30MAR27 7.75 C 0.000 0.000 0.000 0.344 +0.007 22 0 36 0
30MAR27 8.00 C 0.000 0.000 0.000 0.271 +0.005 22 0 93 0
30MAR27 8.25 C 0.000 0.000 0.000 0.210 +0.003 22 0 85 0
30MAR27 8.50 C 0.000 0.000 0.000 0.162 +0.004 22 0 156 0
30MAR27 8.75 C 0.000 0.000 0.000 0.125 +0.002 22 0 160 0
30MAR27 9.00 C 0.000 0.000 0.000 0.095 +0.001 22 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.071 +0.001 22 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.053 0.000 21 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.040 0.000 22 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.029 0.000 22 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.016 0.000 22 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 2.879 +0.006 34 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 2.778 +0.001 32 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.681 +0.002 31 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.585 +0.002 31 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.489 -0.001 30 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.381 -0.015 27 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 2.300 -0.002 28 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 2.075 +0.018 28 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 1.848 +0.022 26 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.632 +0.027 25 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.424 +0.025 24 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 1.232 +0.023 23 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 1.027 +0.020 22 0 60 0
29JUN27 6.75 C 0.000 0.000 0.000 0.883 +0.011 22 0 60 0
29JUN27 7.00 C 0.000 0.000 0.000 0.752 +0.012 22 0 8 0
29JUN27 7.25 C 0.000 0.000 0.000 0.642 +0.017 22 0 10 0
29JUN27 7.50 C 0.000 0.000 0.000 0.535 +0.012 22 0 24 0
29JUN27 7.75 C 0.000 0.000 0.000 0.443 +0.010 22 0 10 0
29JUN27 8.00 C 0.000 0.000 0.000 0.365 +0.011 22 0 16 0
29JUN27 8.25 C 0.000 0.000 0.000 0.300 +0.009 22 0 91 0
29JUN27 8.50 C 0.000 0.000 0.000 0.243 +0.006 22 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.196 +0.006 22 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.159 +0.005 22 0 10 0
29JUN27 9.25 C 0.000 0.000 0.000 0.126 +0.003 22 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.101 +0.003 22 0 30 0
29JUN27 9.75 C 0.000 0.000 0.000 0.080 +0.002 22 0 0 0
29JUN27 10.00 C 0.000 0.000 0.000 0.063 +0.002 22 0 0 0
29JUN27 10.50 C 0.000 0.000 0.000 0.039 +0.002 22 0 0 0
TOTAL CALL 6,035 165,948 -2,401
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 113 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 108 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 104 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 100 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 96 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 92 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 88 0 20,510 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 84 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 80 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 76 0 480 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 73 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 64 0 1,587 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 55 0 2,403 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 46 0 26,547 0
29JUN26 6.00 P 0.000 0.000 0.000 0.001 0.000 38 0 24,380 0
29JUN26 6.25 P 0.000 0.000 0.000 0.001 0.000 31 0 4,894 0
29JUN26 6.50 P 0.005 0.005 0.005 0.001 0.000 23 45 8,276 0
29JUN26 6.75 P 0.012 0.012 0.010 0.005 -0.003 20 101 8,670 -48
29JUN26 7.00 P 0.029 0.043 0.028 0.035 -0.012 19 61 8,161 +1
29JUN26 7.25 P 0.117 0.124 0.117 0.140 -0.024 20 130 10,274 0
29JUN26 7.50 P 0.000 0.000 0.000 0.330 -0.029 22 0 56 0
29JUN26 7.75 P 0.000 0.000 0.000 0.560 -0.030 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 0.810 -0.030 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 1.060 -0.030 0 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 1.344 +0.004 65 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 1.585 -0.005 69 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 1.810 -0.030 0 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.093 +0.003 88 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 2.344 +0.004 95 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.585 -0.005 97 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.834 -0.006 102 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 3.343 +0.003 120 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 46 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 35 0 60 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 30 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 0.000 21 0 639 0
30JUL26 6.25 P 0.013 0.015 0.013 0.004 -0.001 20 2,262 5,873 -1,222
30JUL26 6.50 P 0.022 0.022 0.022 0.014 -0.005 20 60 2,569 -60
30JUL26 6.75 P 0.050 0.053 0.050 0.045 -0.010 20 98 2,016 +8
30JUL26 7.00 P 0.101 0.102 0.101 0.112 -0.018 20 11 5,966 +11
30JUL26 7.25 P 0.000 0.000 0.000 0.224 -0.018 20 0 1,477 0
30JUL26 7.50 P 0.000 0.000 0.000 0.386 -0.030 20 0 280 0
30JUL26 7.75 P 0.000 0.000 0.000 0.583 -0.030 20 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 0.813 -0.030 19 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 1.060 -0.030 0 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 1.344 +0.004 37 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 1.585 -0.005 40 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 1.834 -0.006 44 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 2.093 +0.003 51 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 2.344 +0.004 55 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 2.585 -0.005 56 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 2.834 -0.006 59 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 3.343 +0.003 69 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 39 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 34 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 31 0 0 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 0.000 27 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 0.000 0.000 0.000 0.002 0.000 21 0 610 0
28AUG26 6.00 P 0.000 0.000 0.000 0.005 -0.002 20 0 120 0
28AUG26 6.25 P 0.026 0.026 0.026 0.016 -0.004 20 92 721 +92
28AUG26 6.50 P 0.000 0.000 0.000 0.040 -0.009 20 0 2,454 0
28AUG26 6.75 P 0.093 0.095 0.085 0.088 -0.015 20 43 1,758 +25
28AUG26 7.00 P 0.169 0.177 0.169 0.168 -0.013 20 88 1,365 0
28AUG26 7.25 P 0.000 0.000 0.000 0.280 -0.023 20 0 470 0
28AUG26 7.50 P 0.000 0.000 0.000 0.435 -0.027 20 0 90 0
28AUG26 7.75 P 0.000 0.000 0.000 0.616 -0.031 20 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 0.830 -0.031 20 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 1.063 -0.031 20 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 1.344 +0.004 30 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 1.585 -0.005 32 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 1.834 -0.006 36 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 2.093 +0.003 41 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 2.344 +0.004 44 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 2.585 -0.005 45 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 2.834 -0.006 48 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 3.343 +0.003 56 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 40 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 37 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 34 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 30 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 26 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 0.005 -0.002 20 0 20,129 0
29SEP26 6.00 P 0.000 0.000 0.000 0.014 -0.003 20 0 10,431 0
29SEP26 6.25 P 0.000 0.000 0.000 0.033 -0.005 20 0 18,363 0
29SEP26 6.50 P 0.072 0.084 0.072 0.069 -0.008 21 174 2,609 +94
29SEP26 6.75 P 0.000 0.000 0.000 0.128 -0.013 21 0 3,311 0
29SEP26 7.00 P 0.200 0.217 0.200 0.215 -0.013 21 45 955 +45
29SEP26 7.25 P 0.000 0.000 0.000 0.328 -0.022 20 0 835 0
29SEP26 7.50 P 0.000 0.000 0.000 0.476 -0.025 20 0 80 0
29SEP26 7.75 P 0.000 0.000 0.000 0.651 -0.027 20 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 0.853 -0.028 20 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.075 -0.029 20 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.344 +0.002 26 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.585 -0.005 28 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.834 -0.006 31 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.093 +0.003 35 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.344 +0.004 38 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.585 -0.005 39 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.834 -0.006 42 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.343 +0.003 48 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 26 0 30 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 25 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 24 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.001 0.000 23 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.002 -0.001 21 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.003 -0.001 21 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.005 0.000 22 0 230 0
30DEC26 5.25 P 0.000 0.000 0.000 0.010 -0.002 21 0 651 0
30DEC26 5.50 P 0.000 0.000 0.000 0.022 -0.003 21 0 454 0
30DEC26 5.75 P 0.000 0.000 0.000 0.043 -0.004 21 0 416 0
30DEC26 6.00 P 0.000 0.000 0.000 0.075 -0.008 21 0 629 0
30DEC26 6.25 P 0.000 0.000 0.000 0.125 -0.003 21 0 1,232 0
30DEC26 6.50 P 0.000 0.000 0.000 0.188 -0.006 21 0 3,681 0
30DEC26 6.75 P 0.253 0.253 0.253 0.267 -0.014 21 30 3,898 0
30DEC26 7.00 P 0.000 0.000 0.000 0.373 -0.017 21 0 123 0
30DEC26 7.25 P 0.000 0.000 0.000 0.500 -0.021 20 0 590 0
30DEC26 7.50 P 0.631 0.631 0.627 0.648 -0.023 20 90 150 +60
30DEC26 7.75 P 0.000 0.000 0.000 0.815 -0.025 20 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.029 -0.026 21 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 1.198 -0.022 19 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.412 -0.016 18 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.634 -0.016 17 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.859 -0.013 9 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.097 -0.014 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.344 +0.001 0 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.585 -0.054 0 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.834 -0.048 0 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.343 -0.028 22 0 0 0
30MAR27 4.30 P 0.015 0.015 0.015 0.001 -0.001 21 100 100 +100
30MAR27 4.40 P 0.000 0.000 0.000 0.002 -0.001 22 0 22 0
30MAR27 4.50 P 0.000 0.000 0.000 0.003 -0.001 22 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.004 -0.001 21 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.006 -0.001 22 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.008 -0.001 21 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.011 -0.001 22 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.014 -0.002 21 0 135 0
30MAR27 5.25 P 0.000 0.000 0.000 0.027 -0.003 21 0 20,445 0
30MAR27 5.50 P 0.000 0.000 0.000 0.048 -0.004 22 0 144 0
30MAR27 5.75 P 0.000 0.000 0.000 0.080 -0.005 22 0 655 0
30MAR27 6.00 P 0.000 0.000 0.000 0.124 -0.009 22 0 445 0
30MAR27 6.25 P 0.000 0.000 0.000 0.185 -0.008 22 0 633 0
30MAR27 6.50 P 0.000 0.000 0.000 0.256 -0.009 21 0 492 0
30MAR27 6.75 P 0.000 0.000 0.000 0.345 -0.011 21 0 265 0
30MAR27 7.00 P 0.000 0.000 0.000 0.454 -0.013 21 0 839 0
30MAR27 7.25 P 0.573 0.573 0.573 0.583 -0.014 21 20 1,318 +20
30MAR27 7.50 P 0.000 0.000 0.000 0.730 -0.022 21 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.898 -0.014 21 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.069 -0.016 20 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.264 -0.012 20 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.469 -0.011 20 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.685 -0.014 20 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.904 -0.009 19 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.130 -0.013 19 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.361 -0.012 17 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.596 -0.043 0 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.834 -0.048 0 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.343 -0.033 20 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.006 -0.001 22 0 100 0
29JUN27 4.50 P 0.000 0.000 0.000 0.008 -0.001 22 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.011 -0.001 22 0 30 0
29JUN27 4.70 P 0.000 0.000 0.000 0.014 -0.001 22 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.018 -0.001 22 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.023 -0.001 22 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.029 -0.002 22 0 60 0
29JUN27 5.25 P 0.000 0.000 0.000 0.049 -0.003 22 0 3 0
29JUN27 5.50 P 0.000 0.000 0.000 0.079 -0.003 22 0 270 0
29JUN27 5.75 P 0.000 0.000 0.000 0.120 -0.004 22 0 63 0
29JUN27 6.00 P 0.000 0.000 0.000 0.174 -0.006 22 0 91 0
29JUN27 6.25 P 0.000 0.000 0.000 0.235 -0.008 22 0 9 0
29JUN27 6.50 P 0.302 0.302 0.302 0.315 -0.005 21 3 21 +3
29JUN27 6.75 P 0.000 0.000 0.000 0.404 -0.011 21 0 132 0
29JUN27 7.00 P 0.000 0.000 0.000 0.521 -0.014 21 0 81 0
29JUN27 7.25 P 0.000 0.000 0.000 0.652 -0.006 21 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 0.797 -0.019 21 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 0.964 -0.013 21 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.113 -0.020 20 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.302 -0.015 20 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.503 -0.010 20 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 1.712 -0.011 20 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 1.928 -0.011 20 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 2.151 -0.008 19 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.385 -0.002 20 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.615 -0.024 19 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 2.848 -0.034 16 0 0 0
29JUN27 10.50 P 0.000 0.000 0.000 3.343 -0.039 19 0 0 0
TOTAL PUT 3,453 286,144 -871
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.20
29JUN26 3.90 C 0.000 0.000 0.000 1.304 +0.024 47 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.204 +0.024 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.104 +0.024 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.004 +0.023 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.904 +0.023 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.804 +0.023 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.705 +0.023 30 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.605 +0.023 25 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.505 +0.023 20 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.405 +0.022 15 0 60 0
29JUN26 4.90 C 0.000 0.000 0.000 0.308 +0.024 18 0 200 0
29JUN26 5.00 C 0.000 0.000 0.000 0.215 +0.026 17 0 93 0
29JUN26 5.25 C 0.000 0.000 0.000 0.050 +0.004 17 0 72 0
29JUN26 5.50 C 0.000 0.000 0.000 0.005 0.000 18 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 53 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 60 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 72 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 78 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 83 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.205 +0.023 0 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.105 +0.023 0 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.005 +0.023 0 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.906 +0.023 30 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.806 +0.023 26 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.706 +0.023 22 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.606 +0.022 17 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.506 +0.021 0 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.408 +0.025 17 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.312 +0.018 16 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.218 +0.007 14 0 411 0
30JUL26 5.25 C 0.000 0.000 0.000 0.071 -0.002 16 0 84 0
30JUL26 5.50 C 0.000 0.000 0.000 0.017 -0.004 17 0 9 0
30JUL26 5.75 C 0.000 0.000 0.000 0.003 -0.002 17 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 34 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 1.205 +0.023 0 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.105 +0.023 0 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.005 +0.023 0 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.906 +0.023 26 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.806 +0.023 23 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.706 +0.023 19 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.607 +0.022 19 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.509 +0.024 19 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.415 +0.032 19 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.319 +0.015 16 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.245 +0.020 17 0 257 0
28AUG26 5.25 C 0.000 0.000 0.000 0.115 +0.012 18 0 32 0
28AUG26 5.50 C 0.000 0.000 0.000 0.051 +0.007 19 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 0.018 +0.002 19 0 60 0
28AUG26 6.00 C 0.000 0.000 0.000 0.006 +0.001 19 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.002 0.000 19 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 26 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 1.305 +0.023 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.205 +0.023 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.105 +0.023 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.005 +0.023 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.906 +0.023 23 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.806 +0.023 20 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.706 +0.023 17 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.608 +0.021 18 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.514 +0.020 18 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.415 +0.007 16 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.337 +0.012 17 0 135 0
29SEP26 5.00 C 0.000 0.000 0.000 0.271 +0.007 17 0 460 0
29SEP26 5.25 C 0.000 0.000 0.000 0.150 0.000 18 0 260 0
29SEP26 5.50 C 0.000 0.000 0.000 0.080 +0.002 19 0 73 0
29SEP26 5.75 C 0.000 0.000 0.000 0.036 -0.003 18 0 85 0
29SEP26 6.00 C 0.000 0.000 0.000 0.015 -0.002 19 0 60 0
29SEP26 6.25 C 0.000 0.000 0.000 0.006 -0.001 19 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.002 -0.001 19 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 1.305 +0.019 24 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.205 +0.023 22 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.106 +0.023 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.008 +0.023 21 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.913 +0.024 21 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.824 +0.028 21 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.717 +0.009 18 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.642 +0.016 19 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.573 +0.022 19 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.508 +0.022 20 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.448 +0.021 20 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.394 +0.020 20 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.275 +0.015 20 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.188 +0.013 21 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.122 +0.010 21 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.078 +0.005 21 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.048 +0.003 21 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.030 +0.004 21 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.017 +0.002 21 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.010 +0.001 21 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.005 0.000 21 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.003 +0.001 21 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.002 +0.001 22 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.306 +0.020 20 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.211 +0.028 20 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.120 +0.037 20 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.034 +0.034 20 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.923 +0.018 17 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.846 +0.019 18 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.773 +0.020 18 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.703 +0.023 19 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.637 +0.025 19 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.575 +0.023 19 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.516 +0.022 19 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.463 +0.021 20 0 2 0
30MAR27 5.25 C 0.000 0.000 0.000 0.344 +0.018 20 0 6 0
30MAR27 5.50 C 0.000 0.000 0.000 0.250 +0.014 20 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.179 +0.012 20 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.125 +0.010 20 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.085 +0.007 20 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.060 +0.006 20 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.040 +0.005 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.026 +0.003 21 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.016 +0.002 20 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.010 +0.001 20 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.250 +0.056 20 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.130 +0.025 16 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.052 +0.025 17 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 0.974 +0.023 17 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.901 +0.022 18 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.830 +0.021 18 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.764 +0.021 19 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.699 +0.019 19 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.640 +0.019 19 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 0.582 +0.017 19 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.529 +0.016 19 0 3 0
29JUN27 5.25 C 0.000 0.000 0.000 0.411 +0.014 20 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 0.314 +0.012 20 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 0.236 +0.010 20 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.174 +0.007 20 0 2 0
29JUN27 6.25 C 0.000 0.000 0.000 0.127 +0.005 20 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.092 -0.001 20 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.070 +0.003 20 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.050 +0.003 20 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.034 +0.002 20 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.023 +0.001 20 0 0 0
TOTAL CALL 0 2,937 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 61 0 15 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 56 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 51 0 4 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 46 0 35 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 42 0 103 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 37 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 33 0 123 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 28 0 31 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 24 0 140 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 -0.001 19 0 159 0
29JUN26 4.90 P 0.000 0.000 0.000 0.003 -0.004 18 0 102 0
29JUN26 5.00 P 0.000 0.000 0.000 0.011 -0.008 18 0 159 0
29JUN26 5.25 P 0.105 0.105 0.105 0.100 -0.026 19 5 109 0
29JUN26 5.50 P 0.000 0.000 0.000 0.310 -0.032 24 0 58 0
29JUN26 5.75 P 0.000 0.000 0.000 0.567 -0.013 41 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.824 -0.006 58 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.064 -0.016 62 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.314 -0.016 73 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.564 -0.016 82 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.827 -0.003 102 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.077 -0.003 111 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.327 -0.003 120 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.577 -0.003 128 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.827 -0.003 136 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 23 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 0.001 -0.001 18 0 6 0
30JUL26 4.50 P 0.000 0.000 0.000 0.002 -0.003 17 0 120 0
30JUL26 4.60 P 0.000 0.000 0.000 0.005 -0.005 17 0 127 0
30JUL26 4.70 P 0.000 0.000 0.000 0.011 -0.008 17 0 62 0
30JUL26 4.80 P 0.000 0.000 0.000 0.023 -0.012 17 0 35 0
30JUL26 4.90 P 0.047 0.047 0.046 0.044 -0.017 17 32 66 +30
30JUL26 5.00 P 0.000 0.000 0.000 0.076 -0.020 17 0 268 0
30JUL26 5.25 P 0.000 0.000 0.000 0.215 -0.034 18 0 47 0
30JUL26 5.50 P 0.000 0.000 0.000 0.423 -0.015 19 0 1 0
30JUL26 5.75 P 0.000 0.000 0.000 0.673 0.000 27 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.908 -0.012 27 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.171 +0.002 39 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.407 -0.011 37 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.657 -0.011 42 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.920 +0.003 55 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.156 -0.011 50 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.419 +0.003 64 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 18 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.003 0.000 19 0 3 0
28AUG26 4.40 P 0.000 0.000 0.000 0.007 0.000 19 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.012 -0.002 19 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.021 -0.002 19 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.033 -0.005 18 0 2 0
28AUG26 4.80 P 0.000 0.000 0.000 0.053 -0.006 18 0 30 0
28AUG26 4.90 P 0.092 0.092 0.092 0.080 -0.008 18 30 30 +22
28AUG26 5.00 P 0.000 0.000 0.000 0.115 -0.013 18 0 203 0
28AUG26 5.25 P 0.000 0.000 0.000 0.244 -0.032 18 0 38 0
28AUG26 5.50 P 0.000 0.000 0.000 0.450 -0.004 21 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.677 -0.020 23 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.922 +0.002 27 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.171 -0.020 32 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.420 +0.002 36 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.670 -0.020 41 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.920 -0.019 45 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.169 +0.002 48 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.419 -0.019 52 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 0.001 -0.001 18 0 2 0
29SEP26 4.10 P 0.000 0.000 0.000 0.002 -0.002 18 0 43 0
29SEP26 4.20 P 0.000 0.000 0.000 0.004 -0.003 18 0 17 0
29SEP26 4.30 P 0.000 0.000 0.000 0.008 -0.004 19 0 33 0
29SEP26 4.40 P 0.000 0.000 0.000 0.014 -0.005 19 0 82 0
29SEP26 4.50 P 0.000 0.000 0.000 0.023 -0.007 19 0 62 0
29SEP26 4.60 P 0.049 0.049 0.049 0.036 -0.009 19 2 79 -2
29SEP26 4.70 P 0.000 0.000 0.000 0.054 -0.012 19 0 42 0
29SEP26 4.80 P 0.000 0.000 0.000 0.079 -0.013 19 0 81 0
29SEP26 4.90 P 0.000 0.000 0.000 0.107 -0.019 18 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.146 -0.020 18 0 485 0
29SEP26 5.25 P 0.000 0.000 0.000 0.286 -0.030 19 0 247 0
29SEP26 5.50 P 0.000 0.000 0.000 0.468 -0.026 20 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.684 -0.013 21 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.923 +0.001 24 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.171 -0.020 28 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.420 -0.020 32 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.670 -0.020 35 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.920 -0.019 39 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.169 -0.020 42 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.419 -0.019 45 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.668 +0.002 48 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.917 -0.021 50 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 0.016 -0.001 21 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.023 -0.001 21 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.032 -0.002 21 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.046 -0.002 21 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.063 -0.003 21 0 23 0
30DEC26 4.50 P 0.000 0.000 0.000 0.082 -0.004 21 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.106 -0.005 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.136 -0.006 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.169 -0.008 21 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.208 -0.008 21 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.253 -0.010 22 0 4 0
30DEC26 5.25 P 0.000 0.000 0.000 0.385 -0.015 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.551 -0.018 22 0 4 0
30DEC26 5.75 P 0.000 0.000 0.000 0.745 -0.022 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.962 -0.021 24 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.199 -0.009 26 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.442 +0.001 29 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.680 -0.010 30 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.921 -0.018 31 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.169 -0.020 34 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.419 -0.019 36 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.668 +0.002 38 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.021 -0.001 20 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.030 -0.001 20 0 100 0
30MAR27 4.10 P 0.000 0.000 0.000 0.041 -0.001 21 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.054 -0.001 21 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.071 -0.002 21 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.090 -0.003 21 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.114 -0.003 21 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.141 -0.005 21 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.172 -0.005 21 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.209 -0.006 21 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.248 -0.008 21 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.294 -0.009 21 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.426 -0.012 21 0 1 0
30MAR27 5.50 P 0.000 0.000 0.000 0.586 -0.017 21 0 3 0
30MAR27 5.75 P 0.000 0.000 0.000 0.772 -0.020 22 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.981 -0.023 23 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.209 -0.026 24 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.451 -0.028 26 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.702 -0.016 29 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.951 -0.005 32 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.192 0.000 33 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.433 -0.005 34 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.047 -0.003 20 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.060 -0.004 20 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.077 -0.005 20 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.095 -0.007 20 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.119 -0.007 20 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.144 -0.009 20 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.175 -0.009 21 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.207 -0.012 21 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.246 -0.011 21 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.286 -0.014 21 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.333 -0.014 21 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.464 -0.017 21 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.620 -0.020 21 0 0 0
29JUN27 5.75 P 0.000 0.000 0.000 0.800 -0.023 21 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 1.001 -0.026 22 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.222 -0.027 23 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.457 -0.029 25 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.704 -0.019 27 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.952 -0.007 29 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.192 -0.001 30 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.433 -0.005 31 0 0 0
TOTAL PUT 69 3,745 +50
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 ($0.001) CLOSING PRICE HK$ 9.56
29JUN26 7.50 C 0.000 0.000 0.000 2.068 -0.210 45 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 1.818 -0.210 36 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 1.568 -0.211 0 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 1.318 -0.211 0 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 1.069 -0.210 23 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 0.819 -0.211 16 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.574 -0.208 18 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.348 -0.194 18 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.165 -0.163 17 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.061 -0.098 18 0 114 0
29JUN26 10.00 C 0.000 0.000 0.000 0.017 -0.047 18 0 624 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 -0.004 20 0 472 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 29 0 845 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 37 0 1,150 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 44 0 1,378 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 51 0 726 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 58 0 2,048 0
29JUN26 13.50 C 0.000 0.000 0.000 0.001 0.000 64 0 314 0
29JUN26 14.00 C 0.000 0.000 0.000 0.001 0.000 70 0 344 0
29JUN26 14.50 C 0.000 0.000 0.000 0.001 0.000 76 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.001 0.000 82 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.001 0.000 87 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.001 0.000 92 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.001 0.000 97 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.001 0.000 102 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.001 0.000 106 0 10 0
30JUL26 7.50 C 0.000 0.000 0.000 2.082 -0.198 0 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 1.834 -0.198 0 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 1.588 -0.197 19 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 1.340 -0.198 18 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 1.096 -0.198 18 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.861 -0.203 18 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.642 -0.194 18 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.451 -0.176 18 0 0 0
30JUL26 9.50 C 0.000 0.000 0.000 0.291 -0.142 18 0 19 0
30JUL26 9.75 C 0.000 0.000 0.000 0.182 -0.108 18 0 35 0
30JUL26 10.00 C 0.000 0.000 0.000 0.103 -0.079 18 0 128 0
30JUL26 10.50 C 0.000 0.000 0.000 0.025 -0.037 18 0 619 0
30JUL26 11.00 C 0.000 0.000 0.000 0.005 -0.010 19 0 287 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 -0.002 19 0 737 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 24 0 217 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 27 0 65 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 31 0 145 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 34 0 42 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30JUL26 14.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30JUL26 15.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30JUL26 15.50 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30JUL26 16.00 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 2.107 -0.198 25 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 1.862 -0.197 24 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 1.611 -0.203 20 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 1.371 -0.199 20 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 1.139 -0.192 20 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.921 -0.193 20 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.722 -0.181 20 0 0 0
28AUG26 9.25 C 0.628 0.628 0.543 0.535 -0.198 19 60 60 +60
28AUG26 9.50 C 0.444 0.444 0.396 0.392 -0.140 19 85 112 +85
28AUG26 9.75 C 0.281 0.281 0.281 0.289 -0.125 20 15 30 +15
28AUG26 10.00 C 0.249 0.249 0.249 0.195 -0.092 20 15 133 +15
28AUG26 10.50 C 0.109 0.109 0.109 0.079 -0.058 20 89 334 +89
28AUG26 11.00 C 0.000 0.000 0.000 0.027 -0.028 20 0 164 0
28AUG26 11.50 C 0.000 0.000 0.000 0.008 -0.011 20 0 386 0
28AUG26 12.00 C 0.000 0.000 0.000 0.003 -0.003 20 0 220 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 -0.001 21 0 149 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 24 0 25 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 14.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 15.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28AUG26 15.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 2.114 -0.198 25 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 1.869 -0.197 24 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 1.615 -0.207 19 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 1.376 -0.205 19 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 1.145 -0.202 19 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.929 -0.185 19 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.730 -0.173 19 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.542 -0.191 18 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 0.400 -0.132 18 0 2 0
29SEP26 9.75 C 0.362 0.362 0.362 0.289 -0.125 18 15 130 +15
29SEP26 10.00 C 0.279 0.279 0.279 0.210 -0.077 19 15 457 0
29SEP26 10.50 C 0.000 0.000 0.000 0.091 -0.046 19 0 376 0
29SEP26 11.00 C 0.000 0.000 0.000 0.035 -0.020 19 0 275 0
29SEP26 11.50 C 0.000 0.000 0.000 0.012 -0.007 19 0 399 0
29SEP26 12.00 C 0.000 0.000 0.000 0.004 -0.002 19 0 2,204 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 -0.001 19 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 21 0 1,278 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 23 0 1,051 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 25 0 50 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 27 0 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 29 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 31 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.001 0.000 33 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.001 0.000 35 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.001 0.000 37 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.001 0.000 38 0 21 0
30DEC26 7.50 C 0.000 0.000 0.000 2.127 -0.194 24 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 1.892 -0.191 23 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.661 -0.190 22 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 1.449 -0.181 22 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 1.251 -0.171 22 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 1.070 -0.160 22 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.909 -0.167 22 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.766 -0.151 23 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.637 -0.142 22 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 0.544 -0.093 23 0 35 0
30DEC26 10.00 C 0.000 0.000 0.000 0.445 -0.099 23 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 0.295 -0.092 23 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 0.187 -0.068 23 0 50 0
30DEC26 11.50 C 0.000 0.000 0.000 0.115 -0.051 23 0 72 0
30DEC26 12.00 C 0.166 0.170 0.166 0.070 -0.035 23 657 8,223 +657
30DEC26 12.50 C 0.000 0.000 0.000 0.041 -0.024 23 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.023 -0.016 23 0 44 0
30DEC26 13.50 C 0.000 0.000 0.000 0.013 -0.010 23 0 69 0
30DEC26 14.00 C 0.000 0.000 0.000 0.007 -0.006 23 0 56 0
30DEC26 14.50 C 0.000 0.000 0.000 0.004 -0.004 23 0 42 0
30DEC26 15.00 C 0.000 0.000 0.000 0.002 -0.002 23 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.001 0.000 26 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.001 0.000 27 0 31 0
30MAR27 7.50 C 0.000 0.000 0.000 2.188 -0.185 26 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 1.974 -0.180 25 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.731 -0.213 23 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.541 -0.205 23 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 1.366 -0.194 23 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 1.204 -0.183 23 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 1.052 -0.175 23 0 15 0
30MAR27 9.25 C 0.000 0.000 0.000 0.919 -0.153 23 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 0.821 -0.118 23 0 0 0
30MAR27 9.75 C 0.000 0.000 0.000 0.684 -0.162 23 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.590 -0.120 23 0 150 0
30MAR27 10.50 C 0.000 0.000 0.000 0.439 -0.082 23 0 91 0
30MAR27 11.00 C 0.000 0.000 0.000 0.311 -0.088 23 0 75 0
30MAR27 11.50 C 0.000 0.000 0.000 0.216 -0.071 23 0 199 0
30MAR27 12.00 C 0.000 0.000 0.000 0.148 -0.055 23 0 200 0
30MAR27 12.50 C 0.000 0.000 0.000 0.100 -0.042 23 0 7 0
30MAR27 13.00 C 0.000 0.000 0.000 0.066 -0.031 23 0 188 0
30MAR27 13.50 C 0.000 0.000 0.000 0.044 -0.022 23 0 15 0
30MAR27 14.00 C 0.000 0.000 0.000 0.029 -0.015 23 0 347 0
30MAR27 14.50 C 0.000 0.000 0.000 0.019 -0.011 23 0 20 0
30MAR27 15.00 C 0.000 0.000 0.000 0.012 -0.008 23 0 7 0
30MAR27 15.50 C 0.000 0.000 0.000 0.008 -0.005 23 0 3 0
30MAR27 16.00 C 0.000 0.000 0.000 0.005 -0.004 23 0 10 0
29JUN27 7.50 C 0.000 0.000 0.000 2.259 -0.182 25 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 2.051 -0.179 24 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.855 -0.172 23 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.690 -0.145 24 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 1.523 -0.131 24 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 1.374 -0.118 24 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 1.194 -0.153 23 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 1.067 -0.146 23 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.951 -0.136 23 0 0 0
29JUN27 9.75 C 0.000 0.000 0.000 0.842 -0.132 23 0 90 0
29JUN27 10.00 C 0.000 0.000 0.000 0.747 -0.119 23 0 10 0
29JUN27 10.50 C 0.000 0.000 0.000 0.579 -0.104 23 0 0 0
29JUN27 11.00 C 0.000 0.000 0.000 0.461 -0.076 24 0 100 0
29JUN27 11.50 C 0.000 0.000 0.000 0.357 -0.082 24 0 0 0
29JUN27 12.00 C 0.000 0.000 0.000 0.267 -0.069 24 0 53 0
29JUN27 12.50 C 0.000 0.000 0.000 0.199 -0.056 24 0 2 0
29JUN27 13.00 C 0.000 0.000 0.000 0.149 -0.042 24 0 2 0
29JUN27 13.50 C 0.000 0.000 0.000 0.109 -0.034 24 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.079 -0.029 24 0 4 0
29JUN27 14.50 C 0.000 0.000 0.000 0.057 -0.022 24 0 31 0
TOTAL CALL 951 29,900 +936
29JUN26 7.50 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.001 0.000 31 0 95 0
29JUN26 8.50 P 0.000 0.000 0.000 0.001 0.000 25 0 95 0
29JUN26 8.75 P 0.000 0.000 0.000 0.001 0.000 20 0 147 0
29JUN26 9.00 P 0.007 0.007 0.007 0.006 +0.004 19 38 230 +38
29JUN26 9.25 P 0.026 0.026 0.026 0.030 +0.018 18 20 192 0
29JUN26 9.50 P 0.086 0.086 0.086 0.098 +0.049 18 1 479 0
29JUN26 9.75 P 0.000 0.000 0.000 0.252 +0.113 19 0 570 0
29JUN26 10.00 P 0.000 0.000 0.000 0.450 +0.155 18 0 722 0
29JUN26 10.50 P 0.900 0.900 0.900 0.940 +0.209 0 3 586 -175
29JUN26 11.00 P 0.000 0.000 0.000 1.440 +0.195 0 0 247 -357
29JUN26 11.50 P 0.000 0.000 0.000 1.954 +0.188 57 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 2.455 +0.209 68 0 546 0
29JUN26 12.50 P 0.000 0.000 0.000 2.954 +0.188 77 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 3.454 +0.188 86 0 0 0
29JUN26 13.50 P 0.000 0.000 0.000 3.954 +0.188 94 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 4.454 +0.188 103 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 4.954 +0.188 111 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 5.454 +0.198 118 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 5.953 +0.197 124 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 6.454 +0.199 132 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 6.954 +0.199 138 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 7.454 +0.199 144 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 7.954 +0.199 150 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 0.002 0.000 18 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 0.007 +0.002 18 0 15 0
30JUL26 8.75 P 0.032 0.032 0.032 0.022 +0.008 18 20 30 +20
30JUL26 9.00 P 0.000 0.000 0.000 0.054 +0.018 18 0 233 0
30JUL26 9.25 P 0.108 0.120 0.108 0.114 +0.037 18 29 38 +10
30JUL26 9.50 P 0.184 0.200 0.184 0.209 +0.064 18 6 78 +6
30JUL26 9.75 P 0.310 0.310 0.310 0.330 +0.075 17 3 293 +3
30JUL26 10.00 P 0.000 0.000 0.000 0.528 +0.129 20 0 187 0
30JUL26 10.50 P 0.000 0.000 0.000 0.946 +0.181 18 0 458 0
30JUL26 11.00 P 0.000 0.000 0.000 1.440 +0.194 0 0 372 0
30JUL26 11.50 P 0.000 0.000 0.000 1.954 +0.188 34 0 20 -147
30JUL26 12.00 P 0.000 0.000 0.000 2.455 +0.199 40 0 75 0
30JUL26 12.50 P 0.000 0.000 0.000 2.954 +0.188 45 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 3.454 +0.188 51 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 3.954 +0.188 56 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 4.454 +0.188 61 0 0 0
30JUL26 14.50 P 0.000 0.000 0.000 4.954 +0.188 65 0 0 0
30JUL26 15.00 P 0.000 0.000 0.000 5.454 +0.198 69 0 0 0
30JUL26 15.50 P 0.000 0.000 0.000 5.954 +0.198 73 0 0 0
30JUL26 16.00 P 0.000 0.000 0.000 6.454 +0.199 77 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 0.002 +0.001 20 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 0.006 +0.001 20 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 0.015 +0.005 20 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 0.032 +0.009 20 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 0.063 +0.017 20 0 51 0
28AUG26 9.00 P 0.000 0.000 0.000 0.115 +0.034 20 0 76 0
28AUG26 9.25 P 0.000 0.000 0.000 0.189 +0.049 20 0 277 0
28AUG26 9.50 P 0.235 0.264 0.235 0.281 +0.064 19 20 447 +20
28AUG26 9.75 P 0.390 0.420 0.390 0.430 +0.095 20 25 125 +15
28AUG26 10.00 P 0.522 0.522 0.522 0.600 +0.120 21 3 187 +3
28AUG26 10.50 P 0.000 0.000 0.000 0.977 +0.136 19 0 72 0
28AUG26 11.00 P 0.000 0.000 0.000 1.442 +0.157 20 0 89 0
28AUG26 11.50 P 1.850 1.850 1.850 1.954 +0.188 28 2 37 -2
28AUG26 12.00 P 0.000 0.000 0.000 2.455 +0.199 33 0 0 -45
28AUG26 12.50 P 0.000 0.000 0.000 2.954 +0.188 37 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 3.454 +0.188 42 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 3.954 +0.188 46 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 4.454 +0.188 49 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 4.954 +0.188 53 0 0 0
28AUG26 15.00 P 0.000 0.000 0.000 5.454 +0.198 57 0 0 0
28AUG26 15.50 P 0.000 0.000 0.000 5.954 +0.198 60 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 0.004 +0.003 19 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 0.010 +0.007 19 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 0.021 +0.014 19 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.041 +0.025 19 0 100 0
29SEP26 8.50 P 0.000 0.000 0.000 0.076 +0.041 19 0 50 0
29SEP26 8.75 P 0.000 0.000 0.000 0.122 +0.054 18 0 171 0
29SEP26 9.00 P 0.000 0.000 0.000 0.192 +0.073 18 0 268 0
29SEP26 9.25 P 0.000 0.000 0.000 0.307 +0.112 19 0 202 0
29SEP26 9.50 P 0.405 0.405 0.405 0.409 +0.111 18 10 225 +10
29SEP26 9.75 P 0.000 0.000 0.000 0.584 +0.173 19 0 177 0
29SEP26 10.00 P 0.000 0.000 0.000 0.760 +0.203 20 0 307 0
29SEP26 10.50 P 0.000 0.000 0.000 1.145 +0.169 19 0 765 0
29SEP26 11.00 P 0.000 0.000 0.000 1.597 +0.165 19 0 386 0
29SEP26 11.50 P 0.000 0.000 0.000 2.066 +0.174 0 0 214 0
29SEP26 12.00 P 0.000 0.000 0.000 2.544 +0.192 0 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 3.028 +0.187 0 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 3.517 +0.200 0 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 4.007 +0.192 0 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 4.500 +0.194 0 0 263 0
29SEP26 14.50 P 0.000 0.000 0.000 4.995 +0.196 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.486 +0.193 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 5.985 +0.197 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 6.481 +0.198 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 6.977 +0.198 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 7.474 +0.199 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 7.970 +0.198 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.052 +0.008 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 0.078 +0.012 22 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.115 +0.017 22 0 52 0
30DEC26 8.25 P 0.000 0.000 0.000 0.163 +0.022 22 0 135 0
30DEC26 8.50 P 0.000 0.000 0.000 0.224 +0.028 22 0 272 0
30DEC26 8.75 P 0.000 0.000 0.000 0.299 +0.036 22 0 121 0
30DEC26 9.00 P 0.000 0.000 0.000 0.392 +0.048 22 0 232 0
30DEC26 9.25 P 0.000 0.000 0.000 0.500 +0.062 22 0 102 0
30DEC26 9.50 P 0.000 0.000 0.000 0.623 +0.073 22 0 178 0
30DEC26 9.75 P 0.000 0.000 0.000 0.784 +0.107 22 0 46 0
30DEC26 10.00 P 0.000 0.000 0.000 0.941 +0.099 22 0 337 0
30DEC26 10.50 P 0.000 0.000 0.000 1.292 +0.119 22 0 332 0
30DEC26 11.00 P 0.000 0.000 0.000 1.702 +0.147 22 0 197 0
30DEC26 11.50 P 0.000 0.000 0.000 2.137 +0.158 22 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 2.594 +0.169 22 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 3.064 +0.177 18 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 3.543 +0.184 0 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 4.028 +0.188 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.516 +0.191 0 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 5.008 +0.193 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.501 +0.195 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 5.996 +0.197 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.491 +0.197 0 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 6.986 +0.197 0 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 7.482 +0.198 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 7.978 +0.198 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.096 +0.011 22 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.134 +0.016 22 0 20 0
30MAR27 8.00 P 0.000 0.000 0.000 0.181 +0.019 22 0 71 0
30MAR27 8.25 P 0.000 0.000 0.000 0.240 +0.024 22 0 178 0
30MAR27 8.50 P 0.000 0.000 0.000 0.312 +0.033 22 0 38 0
30MAR27 8.75 P 0.354 0.354 0.354 0.396 +0.042 22 1 75 -1
30MAR27 9.00 P 0.000 0.000 0.000 0.491 +0.047 22 0 95 0
30MAR27 9.25 P 0.521 0.521 0.521 0.602 +0.059 22 15 170 +15
30MAR27 9.50 P 0.000 0.000 0.000 0.726 +0.070 22 0 135 0
30MAR27 9.75 P 0.000 0.000 0.000 0.860 +0.077 22 0 89 0
30MAR27 10.00 P 0.000 0.000 0.000 1.042 +0.095 23 0 133 0
30MAR27 10.50 P 0.000 0.000 0.000 1.378 +0.126 22 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 1.772 +0.135 23 0 53 0
30MAR27 11.50 P 0.000 0.000 0.000 2.191 +0.147 23 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 2.632 +0.160 22 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 3.090 +0.168 22 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.561 +0.177 18 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.039 +0.182 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.524 +0.187 0 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.013 +0.191 0 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.504 +0.188 0 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 5.997 +0.190 0 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.491 +0.195 0 0 0 0
29JUN27 7.50 P 0.165 0.165 0.165 0.165 +0.021 24 10 20 +10
29JUN27 7.75 P 0.000 0.000 0.000 0.222 +0.021 24 0 128 0
29JUN27 8.00 P 0.000 0.000 0.000 0.268 +0.024 23 0 103 0
29JUN27 8.25 P 0.000 0.000 0.000 0.359 +0.047 24 0 53 0
29JUN27 8.50 P 0.000 0.000 0.000 0.441 +0.052 24 0 17 0
29JUN27 8.75 P 0.000 0.000 0.000 0.540 +0.059 24 0 7 0
29JUN27 9.00 P 0.000 0.000 0.000 0.647 +0.063 24 0 49 0
29JUN27 9.25 P 0.000 0.000 0.000 0.767 +0.071 24 0 7 0
29JUN27 9.50 P 0.884 0.917 0.884 0.900 +0.078 24 2 14 +2
29JUN27 9.75 P 0.000 0.000 0.000 1.041 +0.082 24 0 36 0
29JUN27 10.00 P 0.000 0.000 0.000 1.197 +0.095 25 0 80 0
29JUN27 10.50 P 0.000 0.000 0.000 1.538 +0.115 25 0 90 0
29JUN27 11.00 P 0.000 0.000 0.000 1.916 +0.132 25 0 60 0
29JUN27 11.50 P 0.000 0.000 0.000 2.328 +0.149 26 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 2.768 +0.164 27 0 25 0
29JUN27 12.50 P 0.000 0.000 0.000 3.231 +0.179 28 0 30 0
29JUN27 13.00 P 0.000 0.000 0.000 3.683 +0.164 29 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.138 +0.154 28 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.599 +0.160 28 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.066 +0.167 26 0 0 0
TOTAL PUT 208 16,274 -575
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$ 12.88
29JUN26 5.50 C 0.00 0.00 0.00 7.39 -0.04 175 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 7.14 0.00 166 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 6.89 -0.01 156 0 15 0
29JUN26 6.25 C 0.00 0.00 0.00 6.63 -0.02 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.39 -0.02 139 0 19 0
29JUN26 6.75 C 0.00 0.00 0.00 6.14 -0.01 131 0 15 0
29JUN26 7.00 C 0.00 0.00 0.00 5.89 -0.01 123 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 5.64 0.00 115 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 5.39 -0.02 108 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.14 -0.01 100 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 4.89 -0.01 93 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.64 -0.01 87 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 4.39 -0.01 80 0 47 0
29JUN26 8.75 C 0.00 0.00 0.00 4.14 -0.02 73 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 3.89 -0.01 67 0 23 0
29JUN26 9.25 C 0.00 0.00 0.00 3.64 -0.01 60 0 80 0
29JUN26 9.50 C 0.00 0.00 0.00 3.39 -0.03 53 0 17 0
29JUN26 9.75 C 0.00 0.00 0.00 3.14 -0.01 46 0 30 0
29JUN26 10.00 C 0.00 0.00 0.00 2.89 -0.02 0 0 41 0
29JUN26 10.50 C 0.00 0.00 0.00 2.44 -0.01 73 0 96 0
29JUN26 11.00 C 0.00 0.00 0.00 1.90 -0.05 42 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 1.44 +0.01 46 0 32 0
29JUN26 12.00 C 1.05 1.08 0.96 1.00 -0.04 43 105 554 0
29JUN26 12.50 C 0.82 0.82 0.66 0.67 -0.03 46 45 860 -45
29JUN26 13.00 C 0.42 0.42 0.41 0.39 -0.04 45 407 1,099 +377
29JUN26 13.50 C 0.25 0.33 0.22 0.22 -0.02 46 8 260 -1
29JUN26 14.00 C 0.00 0.00 0.00 0.11 -0.02 46 0 499 0
29JUN26 14.50 C 0.09 0.09 0.08 0.05 -0.01 46 68 156 -18
29JUN26 15.00 C 0.07 0.07 0.07 0.02 -0.01 46 30 825 0
29JUN26 15.50 C 0.05 0.05 0.05 0.01 -0.01 48 30 147 +30
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 399 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 61 0 430 0
29JUN26 17.00 C 0.02 0.02 0.02 0.01 0.00 67 146 449 -44
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 73 0 144 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 79 0 157 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 84 0 93 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 89 0 44 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 94 0 70 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 99 0 106 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 109 0 108 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 117 0 150 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 126 0 268 0
30JUL26 9.25 C 0.00 0.00 0.00 3.64 - 47 0 0 -
30JUL26 9.50 C 0.00 0.00 0.00 3.39 -0.03 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.14 -0.02 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.89 -0.02 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.44 -0.02 55 0 0 0
30JUL26 11.00 C 1.98 1.98 1.98 1.90 -0.08 35 1 0 -1
30JUL26 11.50 C 0.00 0.00 0.00 1.50 0.00 44 0 0 0
30JUL26 12.00 C 1.08 1.08 1.08 1.11 -0.04 42 50 50 +50
30JUL26 12.50 C 0.00 0.00 0.00 0.82 -0.04 43 0 35 0
30JUL26 13.00 C 0.60 0.60 0.60 0.60 -0.03 44 200 283 +200
30JUL26 13.50 C 0.00 0.00 0.00 0.42 -0.03 44 0 147 0
30JUL26 14.00 C 0.41 0.41 0.41 0.29 -0.02 44 15 463 -15
30JUL26 14.50 C 0.00 0.00 0.00 0.20 -0.01 44 0 587 0
30JUL26 15.00 C 0.00 0.00 0.00 0.13 -0.01 44 0 360 0
30JUL26 15.50 C 0.00 0.00 0.00 0.08 -0.02 44 0 166 0
30JUL26 16.00 C 0.12 0.12 0.11 0.06 0.00 45 30 294 0
30JUL26 16.50 C 0.11 0.11 0.09 0.04 0.00 45 36 1,819 0
30JUL26 17.00 C 0.08 0.08 0.08 0.02 -0.01 44 81 149 +28
30JUL26 17.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 158 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 84 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 109 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 249 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 182 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 57 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 67 0 740 0
28AUG26 9.25 C 0.00 0.00 0.00 3.64 - 40 0 0 -
28AUG26 9.50 C 0.00 0.00 0.00 3.39 -0.03 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.14 -0.02 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.90 -0.01 43 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.45 -0.04 47 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.04 -0.01 47 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.57 -0.04 41 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.27 -0.04 42 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.02 -0.03 43 0 18 0
28AUG26 13.00 C 0.00 0.00 0.00 0.81 -0.02 44 0 91 0
28AUG26 13.50 C 0.00 0.00 0.00 0.64 -0.01 44 0 143 0
28AUG26 14.00 C 0.00 0.00 0.00 0.49 -0.01 44 0 67 0
28AUG26 14.50 C 0.00 0.00 0.00 0.37 -0.01 44 0 84 0
28AUG26 15.00 C 0.00 0.00 0.00 0.28 -0.01 44 0 102 0
28AUG26 15.50 C 0.00 0.00 0.00 0.21 -0.01 44 0 96 0
28AUG26 16.00 C 0.00 0.00 0.00 0.15 -0.01 44 0 180 0
28AUG26 16.50 C 0.00 0.00 0.00 0.11 -0.01 44 0 70 0
28AUG26 17.00 C 0.00 0.00 0.00 0.08 -0.01 44 0 22 0
28AUG26 17.50 C 0.00 0.00 0.00 0.06 0.00 44 0 83 0
28AUG26 18.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 76 0
28AUG26 18.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 7 0
28AUG26 19.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 21 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 18 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 200 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 52 0 137 0
29SEP26 6.75 C 0.00 0.00 0.00 6.14 -0.01 77 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.89 -0.01 73 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.64 0.00 69 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.39 -0.02 65 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 5.14 -0.02 61 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.89 -0.01 57 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.64 -0.01 53 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.39 -0.02 49 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.14 -0.02 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.89 -0.01 42 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.64 -0.01 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.40 -0.08 44 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.15 -0.01 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.91 0.00 41 0 14 0
29SEP26 10.50 C 0.00 0.00 0.00 2.45 -0.10 40 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 2.04 -0.13 40 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 1.74 -0.03 42 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 1.43 -0.03 42 0 164 0
29SEP26 12.50 C 0.00 0.00 0.00 1.18 -0.06 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.98 -0.03 42 0 89 0
29SEP26 13.50 C 0.00 0.00 0.00 0.81 -0.03 43 0 106 0
29SEP26 14.00 C 0.00 0.00 0.00 0.68 -0.02 44 0 308 0
29SEP26 14.50 C 0.61 0.61 0.61 0.55 -0.01 44 15 254 0
29SEP26 15.00 C 0.00 0.00 0.00 0.44 -0.01 44 0 331 0
29SEP26 15.50 C 0.00 0.00 0.00 0.35 -0.01 44 0 208 0
29SEP26 16.00 C 0.00 0.00 0.00 0.28 -0.01 44 0 141 0
29SEP26 16.50 C 0.00 0.00 0.00 0.22 -0.01 44 0 559 0
29SEP26 17.00 C 0.00 0.00 0.00 0.17 -0.01 44 0 917 0
29SEP26 17.50 C 0.00 0.00 0.00 0.13 -0.01 44 0 400 0
29SEP26 18.00 C 0.00 0.00 0.00 0.10 -0.01 43 0 169 0
29SEP26 18.50 C 0.00 0.00 0.00 0.08 -0.01 44 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.06 -0.01 44 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.05 0.00 44 0 15 0
29SEP26 20.00 C 0.13 0.13 0.13 0.04 0.00 44 48 49 +48
29SEP26 21.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 62 0
29SEP26 23.00 C 0.08 0.08 0.08 0.01 0.00 46 20 99 +20
30DEC26 7.25 C 0.00 0.00 0.00 5.64 -0.01 53 0 1 0
30DEC26 7.50 C 0.00 0.00 0.00 5.39 -0.02 50 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 5.14 -0.02 47 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.89 -0.01 44 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.64 -0.01 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.40 -0.01 43 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.16 0.00 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.92 -0.05 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.71 -0.03 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.50 +0.02 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.21 -0.07 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.02 +0.02 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.68 -0.04 39 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 2.37 +0.02 40 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 2.09 -0.02 40 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 1.83 -0.01 40 3,000 3,043 0
30DEC26 12.50 C 0.00 0.00 0.00 1.59 -0.01 41 0 5 0
30DEC26 13.00 C 0.00 0.00 0.00 1.39 +0.03 41 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 1.21 -0.01 41 0 17 0
30DEC26 14.00 C 0.00 0.00 0.00 1.04 +0.02 41 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 0.90 +0.04 41 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 0.78 0.00 42 0 114 0
30DEC26 15.50 C 0.00 0.00 0.00 0.68 +0.01 42 0 15 0
30DEC26 16.00 C 0.58 0.58 0.58 0.60 +0.03 43 15 74 -15
30DEC26 16.50 C 0.00 0.00 0.00 0.52 +0.03 43 0 16 0
30DEC26 17.00 C 0.00 0.00 0.00 0.44 +0.03 43 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 0.38 +0.03 43 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.32 +0.03 43 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 0.27 +0.02 42 0 5 0
30DEC26 19.00 C 0.00 0.00 0.00 0.23 +0.02 42 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.19 +0.01 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.17 +0.02 43 0 67 0
30DEC26 21.00 C 0.00 0.00 0.00 0.12 +0.01 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.08 0.00 42 0 30 0
30DEC26 23.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 119 0
30MAR27 9.25 C 0.00 0.00 0.00 3.86 - 41 0 0 -
30MAR27 9.50 C 0.00 0.00 0.00 3.68 +0.11 41 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.40 0.00 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.23 -0.01 37 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 2.92 -0.01 38 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 2.62 -0.02 38 0 1 0
30MAR27 11.50 C 2.33 2.33 2.33 2.35 -0.02 39 2 2 +2
30MAR27 12.00 C 0.00 0.00 0.00 2.11 -0.02 39 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.88 -0.02 39 0 1 0
30MAR27 13.00 C 0.00 0.00 0.00 1.68 -0.04 39 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.49 -0.06 40 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 1.33 -0.04 40 0 1 0
30MAR27 14.50 C 0.00 0.00 0.00 1.18 -0.05 40 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 1.07 -0.04 41 0 12 0
30MAR27 15.50 C 0.00 0.00 0.00 0.97 -0.03 41 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 0.87 -0.02 41 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.76 -0.03 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.67 -0.02 41 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.59 -0.03 41 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.52 -0.02 41 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.46 -0.02 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.40 -0.02 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.35 -0.02 41 0 0 0
30MAR27 20.00 C 0.46 0.48 0.46 0.31 -0.02 41 20 130 +20
30MAR27 21.00 C 0.00 0.00 0.00 0.24 -0.01 41 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.19 -0.01 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.14 -0.01 41 0 50 0
29JUN27 9.25 C 0.00 0.00 0.00 4.03 - 40 0 0 -
29JUN27 9.50 C 0.00 0.00 0.00 3.86 - 40 0 0 -
29JUN27 9.75 C 0.00 0.00 0.00 3.69 +0.11 40 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.53 +0.11 40 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.22 +0.12 40 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.93 +0.10 40 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.66 +0.10 40 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 2.35 +0.02 38 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.12 +0.02 38 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.92 +0.01 38 0 0 0
29JUN27 13.50 C 1.68 1.72 1.68 1.73 +0.01 39 15 22 +15
29JUN27 14.00 C 0.00 0.00 0.00 1.57 +0.01 39 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.41 -0.02 39 0 0 0
29JUN27 15.00 C 1.32 1.32 1.32 1.29 -0.02 39 4 19 0
29JUN27 15.50 C 0.00 0.00 0.00 1.16 -0.04 39 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 1.07 -0.01 40 0 16 0
29JUN27 16.50 C 0.00 0.00 0.00 0.99 +0.01 40 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.89 +0.01 40 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.79 +0.01 40 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.72 +0.01 40 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.64 +0.01 40 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.58 +0.01 40 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.52 +0.01 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.47 +0.01 40 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.37 0.00 40 0 0 0
TOTAL CALL 4,391 23,244 +651
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 166 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 158 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 150 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 142 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 135 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 128 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 121 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 114 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 107 0 54 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 101 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 94 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 82 0 84 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 76 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 71 0 23 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 80 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 119 0
29JUN26 11.50 P 0.00 0.00 0.00 0.05 -0.01 46 0 133 0
29JUN26 12.00 P 0.12 0.12 0.12 0.13 -0.02 47 39 1,788 +15
29JUN26 12.50 P 0.00 0.00 0.00 0.27 -0.03 45 0 1,053 0
29JUN26 13.00 P 0.53 0.53 0.53 0.51 -0.02 46 1 1,113 -1
29JUN26 13.50 P 0.90 0.90 0.90 0.85 -0.03 48 15 460 -15
29JUN26 14.00 P 0.00 0.00 0.00 1.22 -0.07 46 3 745 0
29JUN26 14.50 P 0.00 0.00 0.00 1.68 -0.01 51 0 638 0
29JUN26 15.00 P 0.00 0.00 0.00 2.17 +0.01 58 0 280 0
29JUN26 15.50 P 0.00 0.00 0.00 2.65 +0.01 61 3 417 -3
29JUN26 16.00 P 0.00 0.00 0.00 3.15 +0.01 69 0 323 0
29JUN26 16.50 P 0.00 0.00 0.00 3.62 -0.02 0 0 97 0
29JUN26 17.00 P 0.00 0.00 0.00 4.17 +0.03 92 0 137 0
29JUN26 17.50 P 0.00 0.00 0.00 4.67 +0.03 99 0 95 0
29JUN26 18.00 P 0.00 0.00 0.00 5.12 -0.02 0 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 5.62 -0.02 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.12 -0.02 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.62 -0.02 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.12 -0.02 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.12 -0.02 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.12 -0.02 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.12 -0.02 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.02 - 46 0 0 -
30JUL26 9.50 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.06 -0.01 45 0 124 0
30JUL26 10.50 P 0.11 0.11 0.10 0.11 -0.02 44 270 333 +270
30JUL26 11.00 P 0.21 0.21 0.21 0.19 -0.02 43 5 118 +5
30JUL26 11.50 P 0.00 0.00 0.00 0.31 -0.03 43 0 93 0
30JUL26 12.00 P 0.52 0.52 0.45 0.49 -0.03 43 6 221 0
30JUL26 12.50 P 0.78 0.78 0.62 0.72 -0.03 43 41 358 +30
30JUL26 13.00 P 0.00 0.00 0.00 1.01 -0.03 43 0 283 0
30JUL26 13.50 P 0.00 0.00 0.00 1.36 -0.03 44 0 410 0
30JUL26 14.00 P 0.00 0.00 0.00 1.78 +0.01 47 3 446 0
30JUL26 14.50 P 0.00 0.00 0.00 2.18 -0.03 47 0 549 0
30JUL26 15.00 P 0.00 0.00 0.00 2.62 0.00 48 0 923 0
30JUL26 15.50 P 0.00 0.00 0.00 3.12 +0.04 53 3 663 +3
30JUL26 16.00 P 0.00 0.00 0.00 3.56 +0.04 52 0 308 0
30JUL26 16.50 P 0.00 0.00 0.00 4.03 +0.08 52 0 375 0
30JUL26 17.00 P 0.00 0.00 0.00 4.50 +0.09 50 0 120 0
30JUL26 17.50 P 0.00 0.00 0.00 4.98 +0.05 46 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.50 +0.06 57 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.97 +0.03 41 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 6.47 +0.05 46 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 6.97 +0.03 50 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 7.47 +0.03 53 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 8.47 +0.05 60 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 9.47 +0.04 66 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.06 - 45 0 0 -
28AUG26 9.50 P 0.00 0.00 0.00 0.08 0.00 44 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.10 -0.01 44 0 15 0
28AUG26 10.00 P 0.00 0.00 0.00 0.14 0.00 44 0 8 0
28AUG26 10.50 P 0.00 0.00 0.00 0.22 -0.01 44 0 35 0
28AUG26 11.00 P 0.00 0.00 0.00 0.33 -0.01 43 0 32 0
28AUG26 11.50 P 0.00 0.00 0.00 0.48 -0.02 43 0 189 0
28AUG26 12.00 P 0.00 0.00 0.00 0.67 -0.03 42 0 266 0
28AUG26 12.50 P 0.00 0.00 0.00 0.91 -0.03 42 0 93 0
28AUG26 13.00 P 1.12 1.12 1.12 1.21 -0.01 43 3 108 +3
28AUG26 13.50 P 0.00 0.00 0.00 1.55 -0.01 44 0 52 0
28AUG26 14.00 P 0.00 0.00 0.00 1.90 -0.03 43 0 86 0
28AUG26 14.50 P 0.00 0.00 0.00 2.33 +0.08 46 0 176 0
28AUG26 15.00 P 0.00 0.00 0.00 2.73 +0.09 45 0 100 0
28AUG26 15.50 P 0.00 0.00 0.00 3.18 +0.09 47 0 76 0
28AUG26 16.00 P 3.63 3.63 3.63 3.58 -0.04 44 4 102 -4
28AUG26 16.50 P 0.00 0.00 0.00 4.04 -0.04 43 0 75 0
28AUG26 17.00 P 0.00 0.00 0.00 4.58 +0.05 51 0 180 0
28AUG26 17.50 P 0.00 0.00 0.00 5.06 +0.05 53 0 15 0
28AUG26 18.00 P 0.00 0.00 0.00 5.50 +0.02 47 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.00 +0.04 50 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.50 +0.04 52 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 7.00 +0.06 55 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 7.49 +0.05 55 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 8.47 +0.04 51 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 9.47 +0.04 56 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 46 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 0.01 -0.01 41 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.03 -0.01 43 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.07 0.00 44 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.09 -0.01 44 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.12 0.00 44 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.15 -0.01 44 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 0.19 -0.01 44 0 36 0
29SEP26 10.00 P 0.00 0.00 0.00 0.23 -0.01 44 0 56 0
29SEP26 10.50 P 0.00 0.00 0.00 0.34 0.00 44 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.47 -0.02 43 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.65 -0.01 43 0 36 0
29SEP26 12.00 P 0.87 0.87 0.87 0.87 0.00 43 1 31 0
29SEP26 12.50 P 0.00 0.00 0.00 1.13 -0.01 44 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 1.43 -0.01 44 0 30 0
29SEP26 13.50 P 0.00 0.00 0.00 1.76 -0.01 45 0 54 0
29SEP26 14.00 P 0.00 0.00 0.00 2.10 -0.06 45 0 68 0
29SEP26 14.50 P 0.00 0.00 0.00 2.48 +0.01 46 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 2.88 -0.03 46 0 273 0
29SEP26 15.50 P 0.00 0.00 0.00 3.33 +0.10 48 0 264 0
29SEP26 16.00 P 0.00 0.00 0.00 3.78 +0.03 49 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 4.23 +0.04 51 0 507 0
29SEP26 17.00 P 0.00 0.00 0.00 4.68 +0.06 51 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 5.19 +0.08 55 0 415 0
29SEP26 18.00 P 0.00 0.00 0.00 5.60 +0.02 51 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.07 +0.02 52 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 6.59 +0.09 56 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.09 +0.12 59 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.55 +0.05 57 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.54 +0.10 61 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.48 +0.05 54 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.49 +0.01 61 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.05 +0.01 43 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.06 0.00 43 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.08 +0.01 43 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.10 +0.01 43 0 85 0
30DEC26 8.25 P 0.00 0.00 0.00 0.13 +0.01 43 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.16 +0.01 43 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.19 +0.01 42 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.23 +0.01 42 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.27 +0.01 42 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.32 0.00 42 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.37 0.00 42 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 0.43 -0.01 41 0 90 0
30DEC26 10.50 P 0.00 0.00 0.00 0.58 -0.01 42 0 122 0
30DEC26 11.00 P 0.00 0.00 0.00 0.76 -0.01 42 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 0.96 -0.02 42 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 1.22 +0.01 42 3,000 8,155 0
30DEC26 12.50 P 0.00 0.00 0.00 1.49 +0.01 43 0 3 0
30DEC26 13.00 P 0.00 0.00 0.00 1.80 +0.04 44 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.11 +0.02 44 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 2.46 +0.03 44 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 2.82 +0.02 45 0 56 0
30DEC26 15.00 P 0.00 0.00 0.00 3.20 +0.02 45 0 28 0
30DEC26 15.50 P 0.00 0.00 0.00 3.60 +0.02 45 0 58 0
30DEC26 16.00 P 0.00 0.00 0.00 4.01 +0.01 46 0 7 0
30DEC26 16.50 P 0.00 0.00 0.00 4.44 +0.01 47 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 4.88 0.00 47 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 5.34 0.00 48 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 5.80 +0.04 50 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.28 +0.03 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.76 0.00 52 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.23 -0.01 53 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.70 -0.01 54 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.69 +0.10 57 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.65 +0.04 59 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.59 +0.09 58 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.39 - 40 0 0 -
30MAR27 9.50 P 0.00 0.00 0.00 0.45 -0.02 40 0 17 0
30MAR27 9.75 P 0.00 0.00 0.00 0.52 -0.02 40 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 0.59 -0.02 40 0 17 0
30MAR27 10.50 P 0.00 0.00 0.00 0.75 -0.03 40 0 11 0
30MAR27 11.00 P 0.00 0.00 0.00 0.94 -0.03 40 0 4 0
30MAR27 11.50 P 0.00 0.00 0.00 1.20 +0.02 41 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.44 -0.02 41 0 22 0
30MAR27 12.50 P 0.00 0.00 0.00 1.73 0.00 42 0 30 0
30MAR27 13.00 P 0.00 0.00 0.00 2.03 -0.01 42 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 2.33 -0.05 42 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.66 +0.02 42 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 3.02 -0.03 43 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.40 +0.02 43 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.78 -0.04 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.18 -0.05 44 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 4.60 0.00 44 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 5.03 0.00 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.47 +0.01 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.91 -0.01 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.37 +0.03 47 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.84 +0.04 48 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.31 +0.05 49 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.77 +0.05 49 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 8.70 +0.05 50 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.66 +0.05 51 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 10.59 -0.01 51 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.51 - 40 0 0 -
29JUN27 9.50 P 0.00 0.00 0.00 0.59 - 40 0 0 -
29JUN27 9.75 P 0.00 0.00 0.00 0.67 0.00 40 0 15 0
29JUN27 10.00 P 0.00 0.00 0.00 0.75 -0.01 40 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.93 -0.01 40 0 5 0
29JUN27 11.00 P 0.00 0.00 0.00 1.13 -0.01 40 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.36 -0.01 40 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.63 0.00 40 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.90 -0.01 41 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.20 -0.01 41 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 2.51 0.00 41 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 2.85 0.00 41 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 3.19 -0.01 41 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.56 0.00 42 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.94 0.00 42 0 0 0
29JUN27 16.00 P 4.33 4.33 4.33 4.32 -0.01 42 4 4 +4
29JUN27 16.50 P 0.00 0.00 0.00 4.73 -0.01 43 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 5.03 -0.13 40 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.47 -0.12 41 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.91 -0.12 41 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.37 -0.10 42 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.84 -0.09 43 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.31 -0.09 44 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.77 +0.05 45 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.70 -0.08 45 0 0 0
TOTAL PUT 3,401 29,823 +307
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$ 11.46
29JUN26 8.00 C 0.00 0.00 0.00 3.47 +0.47 73 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.22 +0.47 66 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.97 +0.47 60 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.72 +0.47 53 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.47 +0.47 47 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.22 +0.47 41 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.97 +0.46 34 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.73 +0.46 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.49 +0.45 44 0 25 0
29JUN26 10.50 C 0.00 0.00 0.00 1.04 +0.39 44 0 45 0
29JUN26 11.00 C 0.70 0.70 0.61 0.67 +0.33 46 5 124 -3
29JUN26 11.50 C 0.47 0.47 0.38 0.37 +0.22 44 67 805 +16
29JUN26 12.00 C 0.26 0.26 0.15 0.18 +0.12 43 18 231 +16
29JUN26 12.50 C 0.05 0.09 0.05 0.09 +0.07 46 4 49 0
29JUN26 13.00 C 0.00 0.00 0.00 0.04 +0.03 47 0 89 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 95 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 66 0 214 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 73 0 119 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 80 0 70 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 86 0 80 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 92 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 97 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 123 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 141 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 164 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 171 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 190 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 0.00 201 0 1 0
30JUL26 8.00 C 0.00 0.00 0.00 3.49 +0.47 41 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.24 +0.46 36 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.00 +0.46 42 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.76 +0.46 43 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.52 +0.45 42 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.29 +0.44 42 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.07 +0.43 43 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.85 +0.41 42 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.64 +0.39 42 0 30 0
30JUL26 10.50 C 0.00 0.00 0.00 1.29 +0.34 44 0 176 0
30JUL26 11.00 C 0.80 0.80 0.80 0.97 +0.30 44 10 433 -10
30JUL26 11.50 C 0.75 0.75 0.69 0.69 +0.24 43 20 253 -8
30JUL26 12.00 C 0.39 0.53 0.39 0.49 +0.19 43 169 442 +135
30JUL26 12.50 C 0.28 0.36 0.28 0.33 +0.14 43 77 131 +18
30JUL26 13.00 C 0.23 0.23 0.21 0.22 +0.10 43 45 55 +30
30JUL26 13.50 C 0.00 0.00 0.00 0.14 +0.07 43 0 371 0
30JUL26 14.00 C 0.09 0.09 0.09 0.09 +0.05 43 2 51 0
30JUL26 14.50 C 0.00 0.00 0.00 0.06 +0.03 44 0 17 0
30JUL26 15.00 C 0.00 0.00 0.00 0.03 +0.02 43 0 54 0
30JUL26 15.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 53 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 147 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 18.00 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 3.53 +0.46 44 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.30 +0.46 45 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.06 +0.45 44 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.84 +0.44 45 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.62 +0.44 45 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.41 +0.43 45 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.20 +0.41 44 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.01 +0.40 45 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.82 +0.34 45 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.48 +0.31 45 0 75 0
28AUG26 11.00 C 0.00 0.00 0.00 1.18 +0.28 44 1 72 0
28AUG26 11.50 C 0.00 0.00 0.00 0.94 +0.26 45 0 129 0
28AUG26 12.00 C 0.00 0.00 0.00 0.74 +0.23 45 0 201 0
28AUG26 12.50 C 0.54 0.60 0.54 0.57 +0.20 46 31 209 +31
28AUG26 13.00 C 0.41 0.41 0.41 0.43 +0.16 45 15 97 +15
28AUG26 13.50 C 0.34 0.34 0.34 0.32 +0.13 45 25 42 +10
28AUG26 14.00 C 0.28 0.28 0.28 0.23 +0.10 45 14 18 +14
28AUG26 14.50 C 0.00 0.00 0.00 0.17 +0.08 45 0 15 0
28AUG26 15.00 C 0.00 0.00 0.00 0.12 +0.06 45 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.08 +0.04 44 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.06 +0.03 45 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.04 +0.02 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.58 +0.45 43 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.35 +0.45 43 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.13 +0.44 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.91 +0.43 43 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.70 +0.42 43 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.49 +0.40 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.30 +0.40 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.11 +0.38 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.94 +0.37 43 0 15 0
29SEP26 10.50 C 0.00 0.00 0.00 1.61 +0.33 42 0 120 0
29SEP26 11.00 C 0.00 0.00 0.00 1.32 +0.30 42 0 60 0
29SEP26 11.50 C 0.00 0.00 0.00 1.08 +0.27 43 0 15 0
29SEP26 12.00 C 0.00 0.00 0.00 0.84 +0.19 41 0 22 0
29SEP26 12.50 C 0.76 0.76 0.72 0.71 +0.20 43 12 22 +10
29SEP26 13.00 C 0.00 0.00 0.00 0.56 +0.17 43 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 0.44 +0.14 43 0 100 0
29SEP26 14.00 C 0.39 0.39 0.36 0.34 +0.12 43 51 80 +51
29SEP26 14.50 C 0.00 0.00 0.00 0.26 +0.09 43 0 92 0
29SEP26 15.00 C 0.29 0.29 0.25 0.20 +0.08 43 11 105 +9
29SEP26 15.50 C 0.00 0.00 0.00 0.15 +0.06 43 0 59 0
29SEP26 16.00 C 0.00 0.00 0.00 0.11 +0.05 42 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.08 +0.03 42 0 196 0
29SEP26 17.00 C 0.00 0.00 0.00 0.06 +0.03 42 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 +0.03 43 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.75 +0.43 42 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.55 +0.43 43 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.35 +0.43 43 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.15 +0.41 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.97 +0.41 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.79 +0.40 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.62 +0.39 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.45 +0.38 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.29 +0.36 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.00 +0.34 43 0 100 0
30DEC26 11.00 C 0.00 0.00 0.00 1.73 +0.31 42 0 100 0
30DEC26 11.50 C 0.00 0.00 0.00 1.50 +0.29 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.29 +0.27 43 0 6 0
30DEC26 12.50 C 0.00 0.00 0.00 1.10 +0.24 42 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 0.94 +0.21 42 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 0.80 +0.19 42 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.68 +0.17 42 0 56 0
30DEC26 14.50 C 0.00 0.00 0.00 0.58 +0.16 43 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.49 +0.14 43 0 100 0
30DEC26 15.50 C 0.00 0.00 0.00 0.41 +0.12 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.35 +0.11 43 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.29 +0.09 42 0 225 0
30DEC26 17.00 C 0.00 0.00 0.00 0.24 +0.08 42 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.20 +0.06 42 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.17 +0.06 42 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.14 +0.05 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.12 +0.04 43 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.10 +0.04 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.08 +0.03 42 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 +0.03 43 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 +0.02 42 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 +0.02 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.93 +0.43 42 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.74 +0.42 42 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.56 +0.42 43 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.38 +0.41 43 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.21 +0.41 43 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.04 +0.39 42 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.88 +0.39 42 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.73 +0.38 43 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.58 +0.37 42 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.30 +0.34 42 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.05 +0.33 42 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 1.83 +0.31 43 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.62 +0.29 43 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 1.43 +0.27 42 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.27 +0.25 43 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 1.12 +0.23 43 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.99 +0.22 43 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.87 +0.20 43 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.76 +0.17 42 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.67 +0.16 42 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.59 +0.15 43 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.52 +0.14 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.45 +0.12 42 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.40 +0.11 43 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.35 +0.10 43 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.31 +0.09 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.27 +0.08 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.23 +0.07 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.21 +0.07 43 0 101 0
29JUN27 8.00 C 0.00 0.00 0.00 4.11 +0.43 43 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.93 +0.42 43 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.76 +0.42 43 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.59 +0.41 43 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.43 +0.41 43 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.27 +0.40 42 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.12 +0.39 43 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.97 +0.38 42 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.84 +0.38 43 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.57 +0.36 42 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 2.33 +0.34 42 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.11 +0.33 43 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.91 +0.31 43 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.72 +0.29 42 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.55 +0.27 42 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.40 +0.26 42 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.26 +0.24 42 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.14 +0.23 43 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.02 +0.21 42 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 0.92 +0.19 42 0 1 0
TOTAL CALL 577 8,203 +334
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 49 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 51 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 -0.01 45 0 92 0
29JUN26 10.00 P 0.03 0.03 0.03 0.02 -0.02 45 4 789 -4
29JUN26 10.50 P 0.05 0.05 0.05 0.07 -0.05 44 20 180 -20
29JUN26 11.00 P 0.13 0.17 0.13 0.18 -0.13 43 40 598 0
29JUN26 11.50 P 0.48 0.48 0.32 0.40 -0.24 44 72 207 +38
29JUN26 12.00 P 0.58 0.69 0.58 0.70 -0.35 42 20 76 +5
29JUN26 12.50 P 0.00 0.00 0.00 1.11 -0.41 44 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 1.56 -0.45 43 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 2.04 -0.47 0 0 50 0
29JUN26 14.00 P 0.00 0.00 0.00 2.54 -0.47 0 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 3.04 -0.47 0 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 3.54 -0.47 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.04 -0.47 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.54 -0.47 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.04 -0.47 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.54 -0.47 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.04 -0.47 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.54 -0.47 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.04 -0.47 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.54 -0.47 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.04 -0.47 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.54 -0.47 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.54 -0.47 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.54 -0.47 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.54 -0.47 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.54 -0.47 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 13.54 -0.47 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 14.54 -0.47 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 15.54 -0.47 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 16.54 -0.47 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 17.54 -0.47 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 18.54 -0.47 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 19.54 -0.47 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.02 -0.02 43 0 21 0
30JUL26 9.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 30 0
30JUL26 9.25 P 0.00 0.00 0.00 0.05 -0.02 43 0 20 0
30JUL26 9.50 P 0.00 0.00 0.00 0.08 -0.03 43 0 10 0
30JUL26 9.75 P 0.00 0.00 0.00 0.11 -0.05 43 0 70 0
30JUL26 10.00 P 0.14 0.14 0.14 0.15 -0.07 42 2 29 0
30JUL26 10.50 P 0.25 0.25 0.25 0.27 -0.11 42 20 75 +20
30JUL26 11.00 P 0.42 0.42 0.39 0.44 -0.16 42 19 306 0
30JUL26 11.50 P 0.62 0.75 0.62 0.68 -0.21 42 27 62 +12
30JUL26 12.00 P 0.00 0.00 0.00 0.97 -0.29 42 0 205 0
30JUL26 12.50 P 0.00 0.00 0.00 1.33 -0.33 43 0 3 0
30JUL26 13.00 P 0.00 0.00 0.00 1.72 -0.37 43 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 2.14 -0.41 42 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.59 -0.43 42 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.06 -0.45 42 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.55 -0.46 44 0 2 0
30JUL26 15.50 P 0.00 0.00 0.00 4.04 -0.47 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.54 -0.47 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.04 -0.47 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.54 -0.47 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.04 -0.47 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.54 -0.47 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.04 -0.01 45 0 5 0
28AUG26 8.50 P 0.00 0.00 0.00 0.06 -0.02 45 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.08 -0.03 45 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.11 -0.03 45 0 60 0
28AUG26 9.25 P 0.00 0.00 0.00 0.14 -0.04 44 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.18 -0.06 44 0 30 0
28AUG26 9.75 P 0.00 0.00 0.00 0.23 -0.07 44 0 18 0
28AUG26 10.00 P 0.00 0.00 0.00 0.30 -0.08 44 0 10 0
28AUG26 10.50 P 0.00 0.00 0.00 0.45 -0.12 44 0 33 0
28AUG26 11.00 P 0.00 0.00 0.00 0.65 -0.15 44 0 38 0
28AUG26 11.50 P 0.00 0.00 0.00 0.90 -0.18 44 0 102 0
28AUG26 12.00 P 0.00 0.00 0.00 1.20 -0.24 45 0 201 0
28AUG26 12.50 P 0.00 0.00 0.00 1.53 -0.28 45 0 100 0
28AUG26 13.00 P 0.00 0.00 0.00 1.89 -0.32 44 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.29 -0.35 45 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 2.71 -0.38 45 0 1 0
28AUG26 14.50 P 0.00 0.00 0.00 3.15 -0.40 45 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.61 -0.42 45 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.08 -0.44 45 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.56 -0.45 45 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.05 -0.46 46 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.05 -0.02 42 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.07 -0.03 42 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.10 -0.03 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.13 -0.04 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.17 -0.05 43 0 15 0
29SEP26 9.25 P 0.00 0.00 0.00 0.22 -0.06 43 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.27 -0.07 43 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 0.33 -0.08 43 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.40 -0.09 43 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 0.56 -0.13 42 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 0.77 -0.15 42 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.02 -0.22 42 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.32 -0.24 43 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 1.64 -0.28 42 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 2.00 -0.30 43 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.38 -0.34 43 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.78 -0.37 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.21 -0.39 43 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 3.65 -0.41 42 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 4.11 -0.43 42 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 4.58 -0.44 42 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 5.06 -0.45 42 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.55 -0.46 43 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.04 -0.47 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.54 -0.47 0 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 7.04 -0.47 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.54 -0.47 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.04 -0.47 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.54 -0.47 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.54 -0.47 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.54 -0.47 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.54 -0.47 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.54 -0.47 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 13.54 -0.47 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 14.54 -0.47 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 15.54 -0.47 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 16.54 -0.47 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 17.54 -0.47 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.17 -0.03 42 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.21 -0.04 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.26 -0.05 42 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.31 -0.06 42 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.37 -0.07 42 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.44 -0.08 42 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.51 -0.09 42 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.60 -0.09 42 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.69 -0.11 43 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.89 -0.13 42 0 125 0
30DEC26 11.00 P 0.00 0.00 0.00 1.12 -0.15 42 0 105 0
30DEC26 11.50 P 0.00 0.00 0.00 1.38 -0.18 43 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.67 -0.21 43 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.98 -0.23 42 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 2.31 -0.27 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.68 -0.28 43 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.05 -0.31 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.45 -0.33 42 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.86 -0.35 42 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 4.29 -0.37 43 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.73 -0.38 43 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.18 -0.40 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.64 -0.41 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.11 -0.42 43 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.58 -0.44 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.06 -0.45 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.55 -0.46 43 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.04 -0.47 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.54 -0.47 0 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 9.54 -0.47 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.54 -0.47 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 11.54 -0.47 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 12.54 -0.47 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 13.54 -0.47 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.30 -0.04 42 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.36 -0.04 43 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.41 -0.06 42 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.48 -0.06 42 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.56 -0.06 43 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.64 -0.07 43 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.72 -0.08 42 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 0.81 -0.10 42 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.91 -0.11 42 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 1.13 -0.12 43 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.37 -0.14 42 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.63 -0.17 42 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.93 -0.18 43 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.23 -0.21 42 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.57 -0.22 43 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.91 -0.25 42 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 3.28 -0.27 42 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.66 -0.29 43 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.06 -0.30 43 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.46 -0.33 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.89 -0.34 43 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.32 -0.36 43 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.76 -0.37 43 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.21 -0.39 42 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.67 -0.40 43 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.13 -0.41 42 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.60 -0.43 42 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.08 -0.44 42 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.56 -0.45 42 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.42 -0.05 42 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.49 -0.05 43 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.56 -0.05 42 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.63 -0.07 42 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.72 -0.07 43 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.81 -0.07 43 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.90 -0.08 43 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.00 -0.09 43 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.11 -0.09 43 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.33 -0.12 43 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.58 -0.13 42 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.85 -0.16 43 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.15 -0.16 43 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.45 -0.19 43 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.78 -0.20 43 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.12 -0.23 43 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 3.48 -0.24 43 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 3.85 -0.26 42 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.23 -0.28 42 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.63 -0.29 42 0 0 0
TOTAL PUT 224 4,425 +51
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$ 119.60
18JUN26 80.00 C 0.00 0.00 0.00 39.61 -2.11 0 0 0 0
18JUN26 82.50 C 0.00 0.00 0.00 37.11 -2.12 0 0 0 0
18JUN26 85.00 C 0.00 0.00 0.00 34.61 -2.12 0 0 0 0
18JUN26 87.50 C 0.00 0.00 0.00 32.11 -2.12 0 0 0 0
18JUN26 90.00 C 0.00 0.00 0.00 29.61 -2.13 0 0 0 0
18JUN26 92.50 C 0.00 0.00 0.00 27.11 -2.14 0 0 0 0
18JUN26 95.00 C 0.00 0.00 0.00 24.61 -2.16 0 0 0 0
18JUN26 97.50 C 0.00 0.00 0.00 22.12 -2.09 96 0 0 0
18JUN26 100.00 C 0.00 0.00 0.00 19.62 -2.16 85 0 0 0
18JUN26 102.50 C 0.00 0.00 0.00 17.13 -1.95 83 0 0 0
18JUN26 105.00 C 0.00 0.00 0.00 14.65 -2.00 80 0 0 0
18JUN26 107.50 C 0.00 0.00 0.00 12.22 -2.07 81 0 0 0
18JUN26 110.00 C 0.00 0.00 0.00 9.87 -2.15 80 0 0 0
18JUN26 112.50 C 0.00 0.00 0.00 7.44 -2.45 68 0 0 0
18JUN26 115.00 C 0.00 0.00 0.00 5.55 -2.51 75 0 0 0
18JUN26 117.50 C 5.00 5.10 4.09 4.09 -2.22 83 10 11 +6
18JUN26 120.00 C 0.00 0.00 0.00 2.60 -2.18 78 0 18 0
18JUN26 122.50 C 1.90 1.90 1.90 1.73 -1.73 82 1 10 +1
18JUN26 125.00 C 2.20 2.62 0.95 0.96 -1.56 79 67 36 +32
18JUN26 127.50 C 1.36 1.51 0.53 0.56 -1.22 81 19 18 -5
18JUN26 130.00 C 0.36 0.36 0.36 0.29 - 81 5 5 -
18JUN26 132.50 C 0.70 0.70 0.70 0.14 - 81 2 2 -
18JUN26 135.00 C 0.30 0.30 0.30 0.07 - 82 162 162 -
18JUN26 137.50 C 0.15 0.15 0.15 0.03 - 82 16 16 -
18JUN26 140.00 C 0.00 0.00 0.00 0.01 - 80 0 0 -
18JUN26 142.50 C 0.00 0.00 0.00 0.01 - 88 0 0 -
18JUN26 145.00 C 0.00 0.00 0.00 0.01 - 96 0 0 -
26JUN26 80.00 C 0.00 0.00 0.00 39.66 -2.06 0 0 0 0
26JUN26 82.50 C 0.00 0.00 0.00 37.17 -2.06 76 0 0 0
26JUN26 85.00 C 0.00 0.00 0.00 34.67 -2.37 68 0 0 0
26JUN26 87.50 C 0.00 0.00 0.00 32.18 -2.15 69 0 0 0
26JUN26 90.00 C 0.00 0.00 0.00 29.70 -2.05 70 0 0 0
26JUN26 92.50 C 0.00 0.00 0.00 27.23 -2.21 70 0 0 0
26JUN26 95.00 C 0.00 0.00 0.00 24.78 -2.24 70 0 0 0
26JUN26 97.50 C 0.00 0.00 0.00 22.37 -2.15 70 0 0 0
26JUN26 100.00 C 0.00 0.00 0.00 20.00 -2.29 69 0 0 0
26JUN26 102.50 C 0.00 0.00 0.00 17.71 -2.15 69 0 0 0
26JUN26 105.00 C 0.00 0.00 0.00 15.51 -1.99 69 0 0 0
26JUN26 107.50 C 0.00 0.00 0.00 13.43 -1.98 69 0 0 0
26JUN26 110.00 C 0.00 0.00 0.00 11.48 -1.95 69 0 0 0
26JUN26 112.50 C 0.00 0.00 0.00 9.69 -1.91 69 0 0 0
26JUN26 115.00 C 0.00 0.00 0.00 7.83 -2.08 66 0 0 0
26JUN26 117.50 C 6.30 6.30 6.29 6.43 -1.98 67 69 69 +69
26JUN26 120.00 C 0.00 0.00 0.00 5.21 -1.85 67 0 20 0
26JUN26 122.50 C 0.00 0.00 0.00 4.16 -1.61 68 0 0 0
26JUN26 125.00 C 3.76 3.76 3.24 3.28 -1.46 68 177 171 +171
26JUN26 127.50 C 0.00 0.00 0.00 2.55 -1.39 68 0 26 0
26JUN26 130.00 C 0.00 0.00 0.00 1.95 - 68 0 0 -
26JUN26 132.50 C 1.55 1.55 1.55 1.47 - 69 9 9 -
26JUN26 135.00 C 0.00 0.00 0.00 1.10 - 69 0 0 -
26JUN26 137.50 C 1.16 1.16 1.16 0.86 - 70 15 15 -
26JUN26 140.00 C 0.00 0.00 0.00 0.62 - 70 0 0 -
26JUN26 142.50 C 0.00 0.00 0.00 0.45 - 70 0 0 -
26JUN26 145.00 C 0.00 0.00 0.00 0.32 - 70 0 0 -
29JUN26 80.00 C 0.00 0.00 0.00 39.68 -2.04 0 0 16 0
29JUN26 82.50 C 0.00 0.00 0.00 37.19 -2.04 68 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 34.70 -2.34 67 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 32.21 -2.12 65 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 29.74 -2.01 66 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 27.28 -2.16 65 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 24.86 -2.27 66 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 22.47 -2.30 65 0 2 0
29JUN26 100.00 C 0.00 0.00 0.00 20.15 -2.14 65 0 81 0
29JUN26 102.50 C 0.00 0.00 0.00 17.90 -1.99 65 0 60 0
29JUN26 105.00 C 0.00 0.00 0.00 15.75 -1.99 65 0 39 0
29JUN26 107.50 C 0.00 0.00 0.00 13.71 -1.98 65 0 11 0
29JUN26 110.00 C 0.00 0.00 0.00 11.81 -1.95 65 0 32 0
29JUN26 112.50 C 0.00 0.00 0.00 10.06 -1.91 65 0 3 0
29JUN26 115.00 C 0.00 0.00 0.00 8.47 -1.84 65 0 99 0
29JUN26 117.50 C 0.00 0.00 0.00 6.84 -1.97 63 0 190 0
29JUN26 120.00 C 7.30 7.30 7.30 5.62 -1.85 63 1 81 -1
29JUN26 122.50 C 0.00 0.00 0.00 4.57 -1.70 64 0 45 0
29JUN26 125.00 C 0.00 0.00 0.00 3.67 -1.54 64 0 165 0
29JUN26 127.50 C 0.00 0.00 0.00 2.91 -1.35 64 0 89 0
29JUN26 130.00 C 3.05 3.05 2.34 2.29 -1.25 65 19 45 -8
29JUN26 132.50 C 2.60 2.60 2.60 1.77 -1.14 65 3 27 0
29JUN26 135.00 C 0.00 0.00 0.00 1.36 -0.95 65 0 119 0
29JUN26 137.50 C 1.74 1.74 1.16 1.10 -0.76 66 10 28 0
29JUN26 140.00 C 1.38 1.38 1.17 0.82 -0.65 66 273 564 -3
29JUN26 142.50 C 0.00 0.00 0.00 0.61 -0.54 66 0 48 0
29JUN26 145.00 C 0.00 0.00 0.00 0.45 -0.44 66 0 68 0
29JUN26 147.50 C 0.00 0.00 0.00 0.33 -0.36 66 0 35 0
29JUN26 150.00 C 0.00 0.00 0.00 0.24 -0.29 66 0 149 0
29JUN26 152.50 C 0.00 0.00 0.00 0.17 -0.23 66 0 14 0
29JUN26 155.00 C 0.34 0.34 0.34 0.12 -0.18 66 200 293 +200
29JUN26 157.50 C 0.00 0.00 0.00 0.09 -0.14 66 0 48 0
29JUN26 160.00 C 0.29 0.29 0.29 0.06 -0.11 66 2 56 0
29JUN26 162.50 C 0.00 0.00 0.00 0.04 -0.09 65 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 0.03 -0.06 66 0 24 0
29JUN26 167.50 C 0.00 0.00 0.00 0.02 -0.05 66 0 59 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 -0.04 64 0 840 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 -0.03 66 0 115 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 -0.02 69 0 158 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 -0.01 71 0 222 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 73 0 459 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 76 0 95 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 78 0 78 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 80 0 140 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 82 0 299 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 84 0 25 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 86 0 37 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 88 0 18 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 90 0 52 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 94 0 17 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 98 0 94 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 101 0 3 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 105 0 188 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 108 0 64 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 112 0 46 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 115 0 160 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 118 0 380 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 121 0 121 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 124 0 48 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 127 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 130 0 18 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 136 0 17 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 139 0 15 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 141 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 152 0 140 0
30JUL26 80.00 C 0.00 0.00 0.00 39.68 -2.55 0 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 37.19 -2.68 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 34.92 -2.62 40 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 33.07 -2.07 61 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 30.34 -2.82 51 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 28.22 -2.63 55 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 26.10 -2.62 56 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 24.58 -2.06 62 0 104 0
30JUL26 100.00 C 0.00 0.00 0.00 22.36 -2.39 60 0 15 0
30JUL26 102.50 C 0.00 0.00 0.00 20.19 -2.52 57 0 0 0
30JUL26 105.00 C 19.50 19.89 19.50 19.05 -2.01 63 3 59 0
30JUL26 107.50 C 0.00 0.00 0.00 17.38 -1.62 63 0 91 0
30JUL26 110.00 C 0.00 0.00 0.00 15.80 -1.58 63 0 136 0
30JUL26 112.50 C 0.00 0.00 0.00 14.33 -1.51 63 0 24 0
30JUL26 115.00 C 0.00 0.00 0.00 12.95 -1.46 63 0 24 0
30JUL26 117.50 C 0.00 0.00 0.00 11.32 -1.74 61 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 10.17 -1.55 61 0 57 0
30JUL26 122.50 C 0.00 0.00 0.00 9.11 -1.56 61 4 74 +4
30JUL26 125.00 C 9.27 9.27 9.27 8.14 -1.39 61 1 31 +1
30JUL26 127.50 C 0.00 0.00 0.00 7.25 -1.30 61 0 77 0
30JUL26 130.00 C 6.90 6.90 6.90 6.45 -1.12 62 1 58 -1
30JUL26 132.50 C 5.24 5.24 5.24 5.72 -1.17 62 5 6 +5
30JUL26 135.00 C 0.00 0.00 0.00 5.05 -1.03 62 0 58 0
30JUL26 137.50 C 0.00 0.00 0.00 4.46 -1.09 62 0 105 0
30JUL26 140.00 C 0.00 0.00 0.00 3.93 -0.98 62 0 77 0
30JUL26 142.50 C 0.00 0.00 0.00 3.45 -0.92 62 0 42 0
30JUL26 145.00 C 0.00 0.00 0.00 3.02 -0.86 62 0 7 0
30JUL26 147.50 C 0.00 0.00 0.00 2.64 -0.80 62 0 7 0
30JUL26 150.00 C 2.66 3.00 2.41 2.31 -0.70 62 16 214 +6
30JUL26 152.50 C 0.00 0.00 0.00 2.04 -0.62 63 0 15 0
30JUL26 155.00 C 2.20 2.20 2.20 1.83 -0.51 63 3 22 +3
30JUL26 157.50 C 0.00 0.00 0.00 1.61 -0.44 63 4 50 +4
30JUL26 160.00 C 1.85 1.85 1.67 1.40 -0.39 63 60 302 +56
30JUL26 162.50 C 0.00 0.00 0.00 1.21 -0.35 63 0 167 0
30JUL26 165.00 C 0.00 0.00 0.00 1.05 -0.31 63 0 112 0
30JUL26 167.50 C 0.00 0.00 0.00 0.90 -0.29 63 0 116 0
30JUL26 170.00 C 0.00 0.00 0.00 0.78 -0.25 63 0 57 0
30JUL26 172.50 C 0.00 0.00 0.00 0.67 -0.23 63 0 187 0
30JUL26 175.00 C 0.00 0.00 0.00 0.58 -0.20 63 0 37 0
30JUL26 177.50 C 0.00 0.00 0.00 0.49 -0.19 63 0 97 0
30JUL26 180.00 C 0.00 0.00 0.00 0.41 -0.18 63 0 81 0
30JUL26 182.50 C 0.00 0.00 0.00 0.36 -0.15 63 0 110 0
30JUL26 185.00 C 0.00 0.00 0.00 0.31 -0.11 63 0 85 0
30JUL26 187.50 C 0.00 0.00 0.00 0.27 -0.11 63 0 18 0
30JUL26 190.00 C 0.00 0.00 0.00 0.23 -0.10 63 0 109 0
30JUL26 192.50 C 0.00 0.00 0.00 0.19 -0.09 63 0 75 0
30JUL26 195.00 C 0.00 0.00 0.00 0.17 -0.07 63 0 47 0
30JUL26 197.50 C 0.00 0.00 0.00 0.14 -0.07 63 0 30 0
30JUL26 200.00 C 0.00 0.00 0.00 0.12 -0.06 63 0 81 0
30JUL26 205.00 C 0.00 0.00 0.00 0.09 -0.04 63 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.07 -0.03 64 0 4 0
30JUL26 215.00 C 0.00 0.00 0.00 0.05 -0.02 64 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 0.04 -0.02 64 0 10 0
30JUL26 225.00 C 0.00 0.00 0.00 0.03 -0.01 65 0 3 0
28AUG26 80.00 C 0.00 0.00 0.00 40.45 -2.47 52 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 38.48 -2.19 59 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 36.30 -2.17 59 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 34.16 -2.15 59 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 31.86 -2.34 57 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 29.72 -2.78 57 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 28.11 -2.12 60 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 26.17 -2.44 59 0 45 0
28AUG26 100.00 C 0.00 0.00 0.00 24.37 -2.21 59 0 2 0
28AUG26 102.50 C 0.00 0.00 0.00 22.85 -1.96 61 0 15 0
28AUG26 105.00 C 0.00 0.00 0.00 20.88 -2.41 59 0 15 0
28AUG26 107.50 C 0.00 0.00 0.00 19.31 -2.10 59 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 18.23 -1.62 61 0 30 0
28AUG26 112.50 C 0.00 0.00 0.00 16.42 -2.03 59 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 15.53 -1.56 61 0 180 0
28AUG26 117.50 C 0.00 0.00 0.00 13.97 -1.83 59 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 12.76 -1.64 59 0 17 0
28AUG26 122.50 C 0.00 0.00 0.00 11.71 -1.77 59 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 10.80 -1.60 59 0 2 0
28AUG26 127.50 C 10.87 10.87 10.87 9.82 -1.68 59 6 26 0
28AUG26 130.00 C 0.00 0.00 0.00 8.98 -1.43 59 0 25 0
28AUG26 132.50 C 0.00 0.00 0.00 8.19 -1.40 59 0 30 0
28AUG26 135.00 C 0.00 0.00 0.00 7.47 -1.37 60 2 53 0
28AUG26 137.50 C 0.00 0.00 0.00 6.80 -1.42 60 0 60 0
28AUG26 140.00 C 0.00 0.00 0.00 6.19 -1.15 60 0 15 0
28AUG26 142.50 C 0.00 0.00 0.00 5.80 -1.17 61 0 30 0
28AUG26 145.00 C 0.00 0.00 0.00 5.26 -1.11 61 0 41 0
28AUG26 147.50 C 0.00 0.00 0.00 4.77 -1.04 61 0 15 0
28AUG26 150.00 C 0.00 0.00 0.00 4.32 -0.97 61 0 6 0
28AUG26 152.50 C 0.00 0.00 0.00 3.91 -0.91 61 0 154 0
28AUG26 155.00 C 0.00 0.00 0.00 3.54 -0.85 61 0 337 0
28AUG26 157.50 C 0.00 0.00 0.00 3.19 -0.80 61 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 2.88 -0.74 61 0 155 0
28AUG26 162.50 C 0.00 0.00 0.00 2.60 -0.69 61 0 30 0
28AUG26 165.00 C 0.00 0.00 0.00 2.34 -0.65 61 0 15 0
28AUG26 167.50 C 0.00 0.00 0.00 2.11 -0.60 61 0 18 0
28AUG26 170.00 C 2.54 2.65 2.54 1.90 -0.55 61 60 97 +60
28AUG26 172.50 C 0.00 0.00 0.00 1.71 -0.51 61 0 15 0
28AUG26 175.00 C 0.00 0.00 0.00 1.54 -0.47 61 0 3 0
28AUG26 177.50 C 0.00 0.00 0.00 1.38 -0.44 61 0 22 0
28AUG26 180.00 C 0.00 0.00 0.00 1.24 -0.41 61 0 11 0
28AUG26 182.50 C 0.00 0.00 0.00 1.11 -0.38 61 0 145 0
28AUG26 185.00 C 0.00 0.00 0.00 1.00 -0.31 61 0 97 0
28AUG26 187.50 C 0.00 0.00 0.00 0.90 -0.28 61 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 0.80 -0.26 61 0 107 0
28AUG26 192.50 C 0.00 0.00 0.00 0.72 -0.24 61 0 76 0
28AUG26 195.00 C 0.00 0.00 0.00 0.65 -0.22 61 0 39 0
29SEP26 80.00 C 0.00 0.00 0.00 41.20 -2.14 53 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 39.06 -2.23 54 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 36.96 -2.32 54 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 34.89 -2.12 54 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 32.91 -2.82 55 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 30.83 -2.73 54 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 29.16 -2.07 55 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 27.28 -2.61 55 0 45 0
29SEP26 100.00 C 0.00 0.00 0.00 25.98 -2.02 57 0 135 0
29SEP26 102.50 C 0.00 0.00 0.00 24.27 -1.99 57 0 30 0
29SEP26 105.00 C 0.00 0.00 0.00 22.59 -2.10 56 0 15 0
29SEP26 107.50 C 0.00 0.00 0.00 21.17 -1.97 56 0 30 0
29SEP26 110.00 C 19.80 19.80 19.80 19.81 -2.01 57 1 16 +1
29SEP26 112.50 C 0.00 0.00 0.00 18.52 -1.76 57 0 15 0
29SEP26 115.00 C 0.00 0.00 0.00 17.30 -1.76 57 0 42 0
29SEP26 117.50 C 0.00 0.00 0.00 16.14 -1.66 57 0 15 0
29SEP26 120.00 C 0.00 0.00 0.00 15.05 -1.63 58 0 91 0
29SEP26 122.50 C 0.00 0.00 0.00 14.02 -1.50 58 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 13.04 -1.45 58 0 115 0
29SEP26 127.50 C 0.00 0.00 0.00 12.13 -1.41 58 0 75 0
29SEP26 130.00 C 0.00 0.00 0.00 11.27 -1.19 58 0 344 0
29SEP26 132.50 C 0.00 0.00 0.00 10.46 -1.16 58 0 107 0
29SEP26 135.00 C 0.00 0.00 0.00 9.70 -1.15 58 0 53 0
29SEP26 137.50 C 0.00 0.00 0.00 9.27 -0.85 59 0 22 0
29SEP26 140.00 C 8.19 8.19 8.19 8.59 -1.16 59 4 182 +2
29SEP26 142.50 C 0.00 0.00 0.00 7.95 -1.10 59 0 16 0
29SEP26 145.00 C 0.00 0.00 0.00 7.36 -1.04 59 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 6.81 -0.98 59 0 1 0
29SEP26 150.00 C 0.00 0.00 0.00 6.29 -0.93 59 0 1,088 0
29SEP26 152.50 C 0.00 0.00 0.00 5.81 -0.87 59 0 61 0
29SEP26 155.00 C 0.00 0.00 0.00 5.37 -0.82 59 0 118 0
29SEP26 157.50 C 0.00 0.00 0.00 4.95 -0.78 59 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 4.57 -0.73 59 0 150 0
29SEP26 162.50 C 0.00 0.00 0.00 4.21 -0.69 59 0 30 0
29SEP26 165.00 C 0.00 0.00 0.00 3.89 -0.64 59 0 200 0
29SEP26 167.50 C 0.00 0.00 0.00 3.58 -0.60 59 0 1,162 0
29SEP26 170.00 C 0.00 0.00 0.00 3.30 -0.57 59 0 921 0
29SEP26 172.50 C 0.00 0.00 0.00 3.04 -0.53 59 0 401 0
29SEP26 175.00 C 0.00 0.00 0.00 2.80 -0.49 59 0 1,008 0
29SEP26 177.50 C 0.00 0.00 0.00 2.57 -0.47 59 0 700 0
29SEP26 180.00 C 0.00 0.00 0.00 2.37 -0.44 59 0 125 0
29SEP26 182.50 C 0.00 0.00 0.00 2.18 -0.41 59 0 241 0
29SEP26 185.00 C 0.00 0.00 0.00 2.00 -0.39 59 0 358 0
29SEP26 187.50 C 0.00 0.00 0.00 1.84 -0.36 59 0 75 0
29SEP26 190.00 C 0.00 0.00 0.00 1.69 -0.34 59 0 813 0
29SEP26 192.50 C 0.00 0.00 0.00 1.56 -0.31 59 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 1.43 -0.29 59 0 72 0
29SEP26 197.50 C 0.00 0.00 0.00 1.31 -0.28 59 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 1.21 -0.25 59 0 40 0
29SEP26 205.00 C 0.00 0.00 0.00 1.02 -0.18 59 0 93 0
29SEP26 210.00 C 0.00 0.00 0.00 0.86 -0.19 59 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 0.72 -0.17 59 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 0.61 -0.15 59 0 63 0
29SEP26 225.00 C 0.00 0.00 0.00 0.52 -0.10 59 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.43 -0.10 59 0 51 0
29SEP26 235.00 C 0.00 0.00 0.00 0.37 -0.08 60 0 6 0
29SEP26 240.00 C 0.00 0.00 0.00 0.31 -0.07 59 0 57 0
29SEP26 245.00 C 0.00 0.00 0.00 0.26 -0.06 59 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.22 -0.05 59 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 0.18 -0.05 59 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 0.16 -0.03 60 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.13 -0.04 59 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.11 -0.03 59 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.09 -0.03 59 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.08 -0.03 59 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.07 -0.02 60 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.06 -0.01 60 0 16 0
29SEP26 295.00 C 0.00 0.00 0.00 0.05 -0.01 60 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.04 -0.01 59 0 106 0
30DEC26 80.00 C 0.00 0.00 0.00 43.74 -2.36 54 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 41.28 -3.12 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 39.56 -2.78 52 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 37.86 -2.64 53 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 36.22 -2.25 54 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 34.39 -2.13 53 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 32.79 -2.25 53 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 31.44 -1.80 54 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 29.85 -2.33 54 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 28.43 -1.54 54 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 26.96 -1.56 54 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 25.60 -2.21 54 0 0 0
30DEC26 110.00 C 24.00 24.00 24.00 24.02 -2.46 53 1 1 0
30DEC26 112.50 C 0.00 0.00 0.00 23.15 -2.16 54 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 21.98 -1.99 55 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 20.84 -1.83 54 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 19.91 -1.80 55 0 0 0
30DEC26 122.50 C 20.53 20.53 20.53 18.81 -1.72 55 1 3 +1
30DEC26 125.00 C 0.00 0.00 0.00 17.83 -1.74 55 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 16.88 -1.72 55 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 16.02 -1.57 55 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 15.03 -1.78 54 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 14.26 -1.47 55 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 13.52 -1.43 55 0 0 0
30DEC26 140.00 C 14.20 14.20 14.20 12.83 -1.35 55 1 3 +1
30DEC26 142.50 C 0.00 0.00 0.00 12.16 -1.32 55 0 15 0
30DEC26 145.00 C 0.00 0.00 0.00 11.57 -1.72 55 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 10.98 -1.62 55 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 10.36 -1.59 55 0 30 0
30DEC26 152.50 C 0.00 0.00 0.00 9.91 -1.43 55 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 9.41 -1.34 56 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 8.95 -1.24 56 0 15 0
30DEC26 160.00 C 0.00 0.00 0.00 8.51 -1.15 56 0 16 0
30DEC26 162.50 C 0.00 0.00 0.00 8.08 -1.08 56 0 2 0
30DEC26 165.00 C 0.00 0.00 0.00 7.69 -0.99 56 0 1 0
30DEC26 167.50 C 0.00 0.00 0.00 7.31 -0.92 56 0 7 0
30DEC26 170.00 C 0.00 0.00 0.00 6.93 -0.87 56 0 34 0
30DEC26 172.50 C 0.00 0.00 0.00 6.36 -1.03 56 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 6.01 -0.99 56 0 15 0
30DEC26 177.50 C 0.00 0.00 0.00 5.68 -0.96 56 0 17 0
30DEC26 180.00 C 0.00 0.00 0.00 5.37 -0.92 56 0 36 0
30DEC26 182.50 C 0.00 0.00 0.00 5.08 -0.88 56 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 4.80 -0.85 56 0 17 0
30DEC26 187.50 C 0.00 0.00 0.00 4.54 -0.81 56 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 4.29 -0.78 56 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 4.05 -0.75 56 0 4 0
30DEC26 195.00 C 0.00 0.00 0.00 3.83 -0.72 56 0 1 0
30DEC26 197.50 C 0.00 0.00 0.00 3.62 -0.69 56 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 3.42 -0.67 56 0 50 0
30DEC26 205.00 C 0.00 0.00 0.00 3.06 -0.61 56 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 2.73 -0.56 56 0 4 0
30DEC26 215.00 C 0.00 0.00 0.00 2.44 -0.52 56 0 4 0
30DEC26 220.00 C 3.00 3.00 3.00 2.18 -0.48 56 3 6 +3
30DEC26 225.00 C 0.00 0.00 0.00 1.95 -0.44 56 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 1.80 -0.35 56 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 1.56 -0.37 56 0 4 0
30DEC26 240.00 C 0.00 0.00 0.00 1.40 -0.33 56 0 10 0
30DEC26 245.00 C 2.36 2.36 2.36 1.25 -0.31 56 2 4 +2
30DEC26 250.00 C 0.00 0.00 0.00 1.12 -0.28 56 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 1.00 -0.26 56 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.90 -0.20 56 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 0.80 -0.22 56 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.72 -0.20 56 0 1 0
30DEC26 275.00 C 0.00 0.00 0.00 0.65 -0.18 56 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.58 -0.15 56 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.52 -0.16 56 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.47 -0.12 56 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.42 -0.11 56 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.38 -0.10 56 0 54 0
30MAR27 80.00 C 0.00 0.00 0.00 46.15 -1.70 54 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 44.37 -1.68 54 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 42.64 -1.66 54 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 40.97 -2.22 54 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 39.34 -1.61 54 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 37.77 -2.10 54 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 36.25 -2.04 54 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 34.79 -1.97 54 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 33.37 -1.81 54 0 17 0
30MAR27 102.50 C 0.00 0.00 0.00 32.00 -1.73 54 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 30.30 -2.51 53 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 28.79 -2.43 52 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 27.73 -2.26 53 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 26.51 -2.35 53 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 25.40 -2.13 53 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 24.28 -2.19 53 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 23.26 -2.06 53 0 17 0
30MAR27 122.50 C 0.00 0.00 0.00 22.40 -1.38 53 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 21.56 -1.25 53 0 1 0
30MAR27 127.50 C 0.00 0.00 0.00 20.64 -1.24 53 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 19.79 -1.20 54 0 15 0
30MAR27 132.50 C 0.00 0.00 0.00 18.96 -1.36 54 0 15 0
30MAR27 135.00 C 0.00 0.00 0.00 18.40 -1.54 54 0 16 0
30MAR27 137.50 C 0.00 0.00 0.00 17.60 -1.50 54 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 17.24 -1.05 55 0 30 0
30MAR27 142.50 C 0.00 0.00 0.00 16.50 -0.91 55 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 15.71 -1.01 55 0 10 0
30MAR27 147.50 C 0.00 0.00 0.00 15.11 -0.96 55 0 14 0
30MAR27 150.00 C 0.00 0.00 0.00 14.45 -0.95 55 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 13.83 -0.92 55 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 13.23 -0.89 55 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 12.66 -0.87 55 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 12.12 -0.82 55 0 3 0
30MAR27 162.50 C 0.00 0.00 0.00 11.59 -0.81 55 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 11.09 -0.79 55 0 3 0
30MAR27 167.50 C 0.00 0.00 0.00 10.61 -0.77 55 0 15 0
30MAR27 170.00 C 0.00 0.00 0.00 10.15 -0.75 55 0 18 0
30MAR27 172.50 C 0.00 0.00 0.00 9.72 -0.72 55 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 9.30 -0.70 55 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 8.90 -0.67 55 0 15 0
30MAR27 180.00 C 0.00 0.00 0.00 8.51 -0.66 55 0 16 0
30MAR27 182.50 C 0.00 0.00 0.00 8.15 -0.63 55 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 7.80 -0.61 55 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 7.46 -0.60 55 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 7.14 -0.58 55 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 6.84 -0.56 55 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 6.55 -0.54 55 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 6.08 -0.71 54 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 5.82 -0.69 54 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 5.34 -0.63 54 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 4.89 -0.60 54 0 1 0
30MAR27 215.00 C 0.00 0.00 0.00 4.49 -0.55 54 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 4.24 -0.39 54 0 16 0
30MAR27 225.00 C 0.00 0.00 0.00 3.78 -0.48 54 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 3.47 -0.44 54 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 3.19 -0.41 54 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 2.93 -0.38 54 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 2.69 -0.27 54 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 2.47 -0.26 54 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 2.27 -0.24 54 0 15 0
30MAR27 260.00 C 0.00 0.00 0.00 2.09 -0.22 54 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 1.92 -0.21 54 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 1.77 -0.20 54 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 1.63 -0.18 54 0 5 0
30MAR27 280.00 C 0.00 0.00 0.00 1.50 -0.17 54 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 1.39 -0.15 54 0 15 0
30MAR27 290.00 C 0.00 0.00 0.00 1.28 -0.15 54 0 16 0
29JUN27 80.00 C 0.00 0.00 0.00 47.48 -1.73 54 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 45.75 -1.73 54 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 44.10 -1.66 54 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 42.55 -1.65 54 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 41.00 -1.66 54 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 39.46 -1.65 54 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 38.03 -1.56 54 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 36.68 -1.56 54 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 35.32 -1.56 54 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 33.97 -1.56 54 0 5 0
29JUN27 105.00 C 0.00 0.00 0.00 32.70 -1.50 54 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 31.54 -1.44 54 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 30.38 -2.27 54 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 29.54 -1.96 54 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 28.52 -1.75 54 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 27.15 -2.04 54 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 26.55 -1.61 55 0 11 0
29JUN27 122.50 C 0.00 0.00 0.00 25.59 -1.57 55 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 24.67 -1.53 55 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 23.53 -1.74 54 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 22.82 -1.51 55 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 22.03 -1.36 55 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 21.25 -1.34 55 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 20.50 -1.29 55 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 19.80 -1.20 55 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 19.06 -1.17 55 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 18.30 -1.17 55 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 17.66 -1.05 55 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 17.03 -1.04 55 0 7 0
29JUN27 152.50 C 0.00 0.00 0.00 16.40 -1.04 55 0 0 0
TOTAL CALL 1,238 22,609 +610
18JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
18JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
18JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
18JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
18JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
18JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
18JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
18JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
18JUN26 100.00 P 0.00 0.00 0.00 0.01 -0.02 92 0 0 0
18JUN26 102.50 P 0.00 0.00 0.00 0.02 -0.04 87 0 0 0
18JUN26 105.00 P 0.00 0.00 0.00 0.04 -0.09 82 0 0 0
18JUN26 107.50 P 0.00 0.00 0.00 0.11 -0.16 82 0 0 0
18JUN26 110.00 P 0.46 0.48 0.46 0.26 -0.25 81 25 25 +22
18JUN26 112.50 P 0.96 0.96 0.96 0.57 -0.32 81 3 4 0
18JUN26 115.00 P 0.00 0.00 0.00 1.12 -0.34 82 0 2 0
18JUN26 117.50 P 0.00 0.00 0.00 1.97 -0.24 82 0 1 0
18JUN26 120.00 P 2.66 3.60 2.66 3.16 -0.07 83 6 5 +5
18JUN26 122.50 P 0.00 0.00 0.00 4.69 +0.21 84 0 0 0
18JUN26 125.00 P 0.00 0.00 0.00 6.57 +0.56 87 0 0 0
18JUN26 127.50 P 0.00 0.00 0.00 8.43 +0.67 80 0 0 0
18JUN26 130.00 P 0.00 0.00 0.00 10.66 - 80 0 0 -
18JUN26 132.50 P 0.00 0.00 0.00 13.02 - 80 0 0 -
18JUN26 135.00 P 0.00 0.00 0.00 15.45 - 81 0 0 -
18JUN26 137.50 P 0.00 0.00 0.00 17.92 - 82 0 0 -
18JUN26 140.00 P 0.00 0.00 0.00 20.40 - 0 0 0 -
18JUN26 142.50 P 0.00 0.00 0.00 22.90 - 0 0 0 -
18JUN26 145.00 P 0.00 0.00 0.00 25.40 - 0 0 0 -
26JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26JUN26 87.50 P 0.00 0.00 0.00 0.01 -0.02 68 0 0 0
26JUN26 90.00 P 0.00 0.00 0.00 0.03 -0.02 71 0 0 0
26JUN26 92.50 P 0.00 0.00 0.00 0.06 -0.02 71 0 0 0
26JUN26 95.00 P 0.00 0.00 0.00 0.11 -0.04 70 0 0 0
26JUN26 97.50 P 0.00 0.00 0.00 0.19 -0.06 69 0 0 0
26JUN26 100.00 P 0.00 0.00 0.00 0.34 -0.07 70 0 0 0
26JUN26 102.50 P 0.00 0.00 0.00 0.55 -0.08 70 0 2 0
26JUN26 105.00 P 0.97 0.97 0.97 0.86 -0.08 70 15 21 +15
26JUN26 107.50 P 1.37 1.37 1.37 1.29 -0.07 70 15 15 +15
26JUN26 110.00 P 1.87 1.87 1.86 1.86 -0.03 70 30 30 +30
26JUN26 112.50 P 0.00 0.00 0.00 2.59 +0.07 70 0 0 0
26JUN26 115.00 P 0.00 0.00 0.00 3.50 +0.17 71 0 0 0
26JUN26 117.50 P 0.00 0.00 0.00 4.58 +0.28 71 0 0 0
26JUN26 120.00 P 5.64 5.64 5.64 5.85 +0.42 71 2 2 0
26JUN26 122.50 P 0.00 0.00 0.00 7.31 +0.56 72 0 0 0
26JUN26 125.00 P 0.00 0.00 0.00 8.69 +0.52 69 0 0 0
26JUN26 127.50 P 0.00 0.00 0.00 10.44 +0.69 69 0 0 0
26JUN26 130.00 P 0.00 0.00 0.00 12.33 - 69 0 0 -
26JUN26 132.50 P 0.00 0.00 0.00 14.34 - 69 0 0 -
26JUN26 135.00 P 0.00 0.00 0.00 16.45 - 69 0 0 -
26JUN26 137.50 P 0.00 0.00 0.00 18.64 - 69 0 0 -
26JUN26 140.00 P 0.00 0.00 0.00 21.55 - 85 0 0 -
26JUN26 142.50 P 0.00 0.00 0.00 23.70 - 83 0 0 -
26JUN26 145.00 P 0.00 0.00 0.00 26.41 - 94 0 0 -
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 76 0 5 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 -0.01 65 0 7 0
29JUN26 87.50 P 0.00 0.00 0.00 0.03 -0.01 67 0 11 0
29JUN26 90.00 P 0.00 0.00 0.00 0.05 -0.02 66 0 62 0
29JUN26 92.50 P 0.00 0.00 0.00 0.09 -0.04 65 0 80 0
29JUN26 95.00 P 0.39 0.39 0.34 0.17 -0.04 66 6 195 -6
29JUN26 97.50 P 0.40 0.45 0.37 0.28 -0.06 66 450 482 +402
29JUN26 100.00 P 0.00 0.00 0.00 0.46 -0.07 66 0 149 0
29JUN26 102.50 P 1.01 1.01 0.76 0.72 -0.08 66 60 62 -4
29JUN26 105.00 P 1.16 1.16 1.09 1.08 -0.08 66 106 180 -25
29JUN26 107.50 P 1.59 1.59 1.51 1.55 -0.08 66 113 367 +100
29JUN26 110.00 P 2.50 2.50 2.07 2.17 -0.02 66 116 136 +55
29JUN26 112.50 P 2.84 2.97 2.84 2.95 +0.08 67 218 221 +203
29JUN26 115.00 P 3.74 3.75 3.74 3.89 +0.21 67 110 169 +97
29JUN26 117.50 P 0.00 0.00 0.00 4.99 +0.34 67 0 96 0
29JUN26 120.00 P 0.00 0.00 0.00 6.27 +0.47 67 0 95 0
29JUN26 122.50 P 0.00 0.00 0.00 7.71 +0.59 68 1 11 -1
29JUN26 125.00 P 0.00 0.00 0.00 9.08 +0.46 65 0 55 0
29JUN26 127.50 P 0.00 0.00 0.00 10.80 +0.67 65 0 116 0
29JUN26 130.00 P 11.56 11.56 11.56 12.65 +0.77 65 1 97 -1
29JUN26 132.50 P 15.00 15.00 15.00 14.61 +0.91 65 2 10 -2
29JUN26 135.00 P 0.00 0.00 0.00 16.69 +1.05 65 0 104 0
29JUN26 137.50 P 0.00 0.00 0.00 18.86 +1.17 65 0 232 0
29JUN26 140.00 P 0.00 0.00 0.00 21.73 +1.93 78 0 43 0
29JUN26 142.50 P 22.20 22.20 22.20 24.09 +1.90 81 2 64 -2
29JUN26 145.00 P 0.00 0.00 0.00 26.51 +2.47 85 0 66 0
29JUN26 147.50 P 0.00 0.00 0.00 28.66 +2.29 82 0 38 0
29JUN26 150.00 P 28.77 28.77 28.77 31.04 +2.27 84 10 119 0
29JUN26 152.50 P 0.00 0.00 0.00 33.92 +2.75 98 0 35 0
29JUN26 155.00 P 36.20 36.20 36.20 36.20 +2.67 97 5 43 0
29JUN26 157.50 P 0.00 0.00 0.00 38.63 +2.50 99 0 49 0
29JUN26 160.00 P 0.00 0.00 0.00 40.89 +2.31 96 0 39 0
29JUN26 162.50 P 0.00 0.00 0.00 42.90 +1.85 0 0 26 0
29JUN26 165.00 P 0.00 0.00 0.00 45.40 +1.88 0 0 113 0
29JUN26 167.50 P 0.00 0.00 0.00 47.90 +1.75 0 0 63 0
29JUN26 170.00 P 0.00 0.00 0.00 50.40 +1.75 0 0 53 0
29JUN26 172.50 P 0.00 0.00 0.00 52.90 +1.90 0 0 120 0
29JUN26 175.00 P 0.00 0.00 0.00 55.60 +2.10 104 0 185 0
29JUN26 177.50 P 0.00 0.00 0.00 57.90 +1.90 0 0 90 0
29JUN26 180.00 P 0.00 0.00 0.00 60.40 +1.90 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 62.90 +1.90 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 65.40 +1.90 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 67.90 +1.90 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 70.40 +1.90 0 0 30 0
29JUN26 192.50 P 0.00 0.00 0.00 72.90 +1.90 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 75.40 +1.90 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 77.90 +1.90 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 80.40 +1.90 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 85.40 +1.90 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 90.40 +1.90 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 95.40 +1.90 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 100.40 +1.90 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 105.40 +1.90 0 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 110.40 +1.90 0 0 15 0
29JUN26 235.00 P 0.00 0.00 0.00 115.40 +1.90 0 0 30 0
29JUN26 240.00 P 0.00 0.00 0.00 120.40 +1.90 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 125.40 +1.90 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 130.40 +1.90 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 135.40 +1.90 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 140.40 +1.90 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 145.40 +1.90 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 150.40 +1.90 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 155.40 +1.90 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 160.40 +1.90 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 165.40 +1.90 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 170.40 +1.90 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 175.40 +1.90 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 180.40 +1.90 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.28 +0.01 63 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 0.40 +0.02 63 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.55 +0.03 63 0 34 0
30JUL26 87.50 P 0.00 0.00 0.00 0.77 +0.02 63 0 25 0
30JUL26 90.00 P 1.30 1.30 1.30 1.05 +0.05 63 16 2 -13
30JUL26 92.50 P 0.00 0.00 0.00 1.38 +0.08 63 0 28 0
30JUL26 95.00 P 0.00 0.00 0.00 1.78 +0.09 64 0 7 0
30JUL26 97.50 P 0.00 0.00 0.00 2.27 +0.14 64 0 27 0
30JUL26 100.00 P 2.71 2.71 2.71 2.81 +0.14 64 1 795 0
30JUL26 102.50 P 0.00 0.00 0.00 3.48 +0.19 64 0 51 0
30JUL26 105.00 P 4.16 4.16 4.14 4.18 +0.19 64 16 44 +10
30JUL26 107.50 P 5.00 5.00 5.00 4.97 +0.24 63 2 22 0
30JUL26 110.00 P 0.00 0.00 0.00 5.95 +0.38 64 0 4 0
30JUL26 112.50 P 6.30 6.30 6.30 6.89 +0.38 63 10 22 0
30JUL26 115.00 P 0.00 0.00 0.00 8.09 +0.44 64 1 26 +1
30JUL26 117.50 P 0.00 0.00 0.00 9.20 +0.52 63 0 16 0
30JUL26 120.00 P 0.00 0.00 0.00 10.62 +0.73 64 0 717 0
30JUL26 122.50 P 0.00 0.00 0.00 12.13 +0.88 64 0 11 0
30JUL26 125.00 P 0.00 0.00 0.00 13.61 +0.96 64 0 30 0
30JUL26 127.50 P 0.00 0.00 0.00 15.20 +1.03 64 0 49 0
30JUL26 130.00 P 15.45 15.45 15.45 16.47 +0.78 62 2 53 +1
30JUL26 132.50 P 0.00 0.00 0.00 18.56 +1.14 64 0 48 0
30JUL26 135.00 P 0.00 0.00 0.00 20.28 +0.97 63 0 51 0
30JUL26 137.50 P 0.00 0.00 0.00 22.43 +1.50 65 0 1 0
30JUL26 140.00 P 0.00 0.00 0.00 23.93 +1.11 62 0 28 0
30JUL26 142.50 P 0.00 0.00 0.00 26.18 +1.29 64 0 45 0
30JUL26 145.00 P 0.00 0.00 0.00 28.35 +1.44 65 0 66 0
30JUL26 147.50 P 0.00 0.00 0.00 30.32 +1.45 64 0 185 0
30JUL26 150.00 P 0.00 0.00 0.00 33.05 +1.97 69 0 327 0
30JUL26 152.50 P 0.00 0.00 0.00 34.80 +1.81 65 0 179 0
30JUL26 155.00 P 0.00 0.00 0.00 36.72 +1.54 62 0 18 0
30JUL26 157.50 P 0.00 0.00 0.00 39.29 +1.96 65 0 2 0
30JUL26 160.00 P 0.00 0.00 0.00 41.99 +2.41 70 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 44.57 +2.72 74 0 15 0
30JUL26 165.00 P 0.00 0.00 0.00 46.93 +2.69 74 0 16 0
30JUL26 167.50 P 0.00 0.00 0.00 49.08 +2.62 72 0 15 0
30JUL26 170.00 P 0.00 0.00 0.00 51.70 +2.85 76 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 54.11 +2.78 77 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 56.43 +2.69 77 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 58.79 +2.45 77 0 1 0
30JUL26 180.00 P 0.00 0.00 0.00 61.33 +2.57 80 0 8 0
30JUL26 182.50 P 0.00 0.00 0.00 63.77 +2.58 81 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 66.27 +2.63 83 0 1 0
30JUL26 187.50 P 0.00 0.00 0.00 67.94 +1.84 63 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 70.42 +1.85 63 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 72.91 +1.87 63 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 75.40 +1.88 0 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 77.90 +1.89 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 80.40 +1.90 0 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 85.40 +1.90 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 90.40 +1.90 0 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 95.40 +1.90 0 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 100.40 +1.90 0 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 105.40 +1.90 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 0.80 -0.03 61 0 1 0
28AUG26 82.50 P 0.00 0.00 0.00 1.04 -0.02 61 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 1.33 0.00 61 0 2 0
28AUG26 87.50 P 0.00 0.00 0.00 1.69 +0.03 61 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 2.16 +0.03 61 0 10 0
28AUG26 92.50 P 0.00 0.00 0.00 2.59 -0.01 61 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 3.13 +0.03 61 0 18 0
28AUG26 97.50 P 0.00 0.00 0.00 3.87 +0.11 61 0 3 0
28AUG26 100.00 P 0.00 0.00 0.00 4.59 +0.37 62 0 75 0
28AUG26 102.50 P 0.00 0.00 0.00 5.38 +0.23 62 0 18 0
28AUG26 105.00 P 6.03 6.03 6.03 6.28 +0.37 62 1 21 +1
28AUG26 107.50 P 0.00 0.00 0.00 7.21 +0.43 62 0 30 0
28AUG26 110.00 P 0.00 0.00 0.00 8.26 +0.49 62 0 9 0
28AUG26 112.50 P 0.00 0.00 0.00 9.37 +0.58 62 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 10.49 +0.55 61 0 13 0
28AUG26 117.50 P 0.00 0.00 0.00 11.80 +0.68 62 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 13.17 +0.73 62 0 1 0
28AUG26 122.50 P 0.00 0.00 0.00 14.31 +0.48 60 0 8 0
28AUG26 125.00 P 0.00 0.00 0.00 16.03 +0.96 62 0 1 0
28AUG26 127.50 P 0.00 0.00 0.00 17.43 +1.01 61 0 95 0
28AUG26 130.00 P 0.00 0.00 0.00 19.03 +0.88 61 0 1 0
28AUG26 132.50 P 0.00 0.00 0.00 20.78 +1.18 61 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 22.66 +1.36 62 0 34 0
28AUG26 137.50 P 0.00 0.00 0.00 24.65 +1.60 63 0 15 0
28AUG26 140.00 P 0.00 0.00 0.00 26.27 +1.18 62 0 17 0
28AUG26 142.50 P 0.00 0.00 0.00 28.54 +1.34 63 0 45 0
28AUG26 145.00 P 0.00 0.00 0.00 30.36 +1.23 63 0 10 0
28AUG26 147.50 P 0.00 0.00 0.00 32.25 +1.15 62 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 34.39 +1.27 63 0 34 0
28AUG26 152.50 P 0.00 0.00 0.00 36.75 +1.57 64 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 39.05 +1.86 66 0 15 0
28AUG26 157.50 P 0.00 0.00 0.00 40.78 +1.47 63 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 43.37 +1.84 66 0 15 0
28AUG26 162.50 P 0.00 0.00 0.00 45.19 +1.59 63 0 15 0
28AUG26 165.00 P 0.00 0.00 0.00 47.43 +1.61 63 0 30 0
28AUG26 167.50 P 0.00 0.00 0.00 49.71 +1.66 64 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 52.02 +1.71 64 0 46 0
28AUG26 172.50 P 0.00 0.00 0.00 54.76 +2.27 68 0 30 0
28AUG26 175.00 P 0.00 0.00 0.00 56.95 +2.43 67 0 15 0
28AUG26 177.50 P 0.00 0.00 0.00 59.53 +2.33 69 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 61.75 +2.25 68 0 16 0
28AUG26 182.50 P 0.00 0.00 0.00 64.16 +2.65 69 0 15 0
28AUG26 185.00 P 0.00 0.00 0.00 66.59 +2.35 70 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 69.11 +2.50 72 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 71.53 +2.92 73 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 73.44 +2.05 66 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 76.46 +2.65 75 0 0 0
29SEP26 80.00 P 1.80 1.80 1.80 1.49 +0.05 59 4 21 +4
29SEP26 82.50 P 2.25 2.25 2.25 1.84 +0.07 59 4 0 -4
29SEP26 85.00 P 2.48 2.48 2.48 2.26 +0.07 59 4 11 0
29SEP26 87.50 P 0.00 0.00 0.00 2.72 +0.10 59 0 3 0
29SEP26 90.00 P 0.00 0.00 0.00 3.27 +0.09 59 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 3.83 +0.08 59 0 9 0
29SEP26 95.00 P 0.00 0.00 0.00 4.54 +0.17 59 0 32 0
29SEP26 97.50 P 0.00 0.00 0.00 5.25 +0.25 59 0 54 0
29SEP26 100.00 P 0.00 0.00 0.00 6.18 +0.50 60 0 132 0
29SEP26 102.50 P 0.00 0.00 0.00 7.17 +0.39 60 0 40 0
29SEP26 105.00 P 0.00 0.00 0.00 8.07 +0.50 60 0 50 0
29SEP26 107.50 P 0.00 0.00 0.00 9.07 +0.57 60 0 67 0
29SEP26 110.00 P 0.00 0.00 0.00 10.15 +0.56 60 0 51 0
29SEP26 112.50 P 0.00 0.00 0.00 11.39 +0.70 61 0 187 0
29SEP26 115.00 P 0.00 0.00 0.00 12.63 +0.74 60 0 772 0
29SEP26 117.50 P 0.00 0.00 0.00 13.87 +0.78 60 0 22 0
29SEP26 120.00 P 0.00 0.00 0.00 15.28 +0.85 61 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 16.65 +0.81 60 0 5 0
29SEP26 125.00 P 0.00 0.00 0.00 18.07 +0.37 60 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 19.74 +0.83 61 0 65 0
29SEP26 130.00 P 0.00 0.00 0.00 21.38 +1.06 60 0 73 0
29SEP26 132.50 P 0.00 0.00 0.00 23.09 +1.14 61 0 17 0
29SEP26 135.00 P 0.00 0.00 0.00 24.83 +1.14 61 0 139 0
29SEP26 137.50 P 0.00 0.00 0.00 26.53 +1.09 61 0 15 0
29SEP26 140.00 P 0.00 0.00 0.00 28.38 +1.10 61 0 15 0
29SEP26 142.50 P 28.60 28.60 28.55 30.54 +1.49 62 2 29 0
29SEP26 145.00 P 0.00 0.00 0.00 32.49 +1.24 62 0 18 0
29SEP26 147.50 P 0.00 0.00 0.00 34.34 +1.16 62 0 28 0
29SEP26 150.00 P 0.00 0.00 0.00 36.49 +1.55 63 0 1,424 0
29SEP26 152.50 P 0.00 0.00 0.00 38.55 +1.74 63 0 17 0
29SEP26 155.00 P 0.00 0.00 0.00 40.63 +1.79 63 0 26 0
29SEP26 157.50 P 0.00 0.00 0.00 42.75 +1.49 64 0 7 0
29SEP26 160.00 P 0.00 0.00 0.00 44.87 +1.50 64 0 1 0
29SEP26 162.50 P 0.00 0.00 0.00 47.04 +1.54 64 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 49.23 +1.86 64 0 211 0
29SEP26 167.50 P 0.00 0.00 0.00 51.44 +1.62 65 0 1,103 0
29SEP26 170.00 P 0.00 0.00 0.00 53.62 +1.59 65 0 1,002 0
29SEP26 172.50 P 0.00 0.00 0.00 55.88 +1.65 65 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 58.15 +2.04 65 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 60.43 +1.70 65 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 62.58 +1.57 65 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 65.06 +1.77 66 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 67.32 +1.82 66 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 70.06 +2.57 69 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 72.39 +2.42 69 0 5 0
29SEP26 192.50 P 0.00 0.00 0.00 74.76 +2.64 69 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 77.13 +2.53 70 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 79.51 +2.67 70 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 81.89 +2.56 70 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 86.69 +2.50 71 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 91.62 +2.49 73 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 96.51 +2.59 74 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 101.46 +2.82 76 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 106.41 +2.87 77 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 111.07 +2.51 76 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 115.40 +1.84 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 120.40 +1.90 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 125.40 +1.90 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 130.40 +1.90 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 135.40 +1.90 0 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 140.40 +1.90 0 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 145.40 +1.90 0 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 150.40 +1.90 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 155.40 +1.90 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 160.40 +1.90 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 165.40 +1.90 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 170.40 +1.90 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 175.40 +1.90 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 180.40 +1.90 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 3.32 +0.06 56 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 3.91 +0.05 56 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.50 +0.05 56 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 5.20 +0.10 56 0 0 0
30DEC26 90.00 P 5.60 5.60 5.60 5.96 +0.20 56 30 30 +30
30DEC26 92.50 P 0.00 0.00 0.00 6.72 +0.21 56 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 7.60 +0.37 56 0 3 0
30DEC26 97.50 P 0.00 0.00 0.00 8.55 +0.43 57 0 8 0
30DEC26 100.00 P 0.00 0.00 0.00 9.50 +0.50 57 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 10.45 +0.56 56 0 8 0
30DEC26 105.00 P 0.00 0.00 0.00 11.55 +0.41 56 0 4 0
30DEC26 107.50 P 0.00 0.00 0.00 12.78 +0.57 57 0 1 0
30DEC26 110.00 P 0.00 0.00 0.00 13.83 +0.30 56 0 520 0
30DEC26 112.50 P 0.00 0.00 0.00 15.21 +0.47 57 0 537 0
30DEC26 115.00 P 16.20 16.20 16.20 16.51 +0.76 57 2 7 +2
30DEC26 117.50 P 0.00 0.00 0.00 17.87 +0.82 57 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 19.30 +0.89 57 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 20.68 +0.85 57 0 15 0
30DEC26 125.00 P 0.00 0.00 0.00 22.20 +0.90 57 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 23.73 +0.91 57 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 25.25 +0.86 57 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 26.91 +0.90 57 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 28.85 +1.24 57 0 3 0
30DEC26 137.50 P 0.00 0.00 0.00 30.61 +1.20 57 0 1 0
30DEC26 140.00 P 0.00 0.00 0.00 32.41 +1.35 58 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 34.24 +1.38 58 0 23 0
30DEC26 145.00 P 35.60 35.71 35.60 36.06 +1.51 58 45 53 +44
30DEC26 147.50 P 37.30 37.30 37.30 37.30 +0.80 56 5 5 +5
30DEC26 150.00 P 0.00 0.00 0.00 39.99 +1.65 58 0 4 0
30DEC26 152.50 P 0.00 0.00 0.00 41.91 +1.71 58 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 43.95 +1.64 59 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 45.99 +1.87 59 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 48.05 +1.65 59 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 50.11 +1.93 59 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 52.16 +1.79 59 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 54.29 +1.86 60 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 56.41 +1.78 60 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 58.57 +1.98 60 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 60.78 +2.03 60 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 62.91 +1.89 60 0 16 0
30DEC26 180.00 P 0.00 0.00 0.00 65.12 +2.05 60 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 67.39 +2.17 61 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 69.76 +2.27 61 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 71.92 +2.32 61 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 74.08 +2.26 61 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 76.33 +2.35 61 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 78.62 +2.33 61 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 80.87 +2.33 61 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 83.24 +1.99 61 0 30 0
30DEC26 205.00 P 0.00 0.00 0.00 87.85 +2.35 62 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 92.52 +2.41 62 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 97.31 +2.45 62 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 101.95 +2.22 62 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 106.71 +2.49 62 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 111.15 +1.85 60 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 115.60 +1.73 56 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 120.52 +1.85 56 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 125.46 +1.80 56 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 130.41 +1.82 55 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 135.40 +1.86 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 140.40 +1.90 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 145.40 +1.90 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 150.40 +1.90 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 155.40 +1.90 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 160.40 +1.90 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 165.40 +1.90 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 170.40 +1.90 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 175.40 +1.90 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 180.40 +1.90 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.83 +0.05 54 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 5.50 +0.10 54 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.26 +0.08 54 0 23 0
30MAR27 87.50 P 0.00 0.00 0.00 7.23 +0.27 55 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 8.05 +0.30 55 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 9.02 +0.36 55 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 9.98 +0.36 55 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 10.96 +0.42 55 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 12.04 +0.56 55 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 13.10 +0.59 55 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 14.23 +0.56 55 0 6 0
30MAR27 107.50 P 0.00 0.00 0.00 15.42 +0.61 55 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 16.65 +0.65 55 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 17.94 +0.70 55 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 19.15 +0.63 54 0 5 0
30MAR27 117.50 P 0.00 0.00 0.00 20.67 +0.81 55 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 22.06 +0.52 55 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 23.61 +0.76 55 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 25.44 +1.30 56 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 27.06 +1.54 56 0 2 0
30MAR27 130.00 P 0.00 0.00 0.00 28.67 +1.59 56 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 30.32 +1.61 56 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 31.69 +1.35 55 0 4 0
30MAR27 137.50 P 0.00 0.00 0.00 33.58 +1.40 56 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 35.34 +1.44 56 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 37.02 +1.51 56 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 38.85 +1.51 56 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 40.72 +1.56 56 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 42.61 +1.55 56 0 6 0
30MAR27 152.50 P 0.00 0.00 0.00 44.53 +1.49 56 0 32 0
30MAR27 155.00 P 0.00 0.00 0.00 46.45 +1.51 56 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 48.44 +1.70 56 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 50.42 +1.72 56 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 52.40 +1.59 57 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 54.47 +1.81 57 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 56.49 +1.68 57 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 58.57 +1.75 57 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 60.65 +2.00 57 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 62.73 +1.91 57 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 64.79 +1.70 57 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 66.93 +1.88 57 0 42 0
30MAR27 182.50 P 0.00 0.00 0.00 68.93 +1.75 57 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 71.17 +1.83 57 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 72.39 +0.81 54 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 74.57 +0.68 54 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 76.75 +0.84 54 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 78.98 +0.90 54 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 81.24 +0.95 54 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 83.51 +1.00 54 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 88.05 +1.06 54 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 92.62 +1.11 54 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 97.31 +1.24 54 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 101.95 +1.63 54 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 106.71 +1.69 54 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 111.41 +1.67 54 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 116.17 +1.68 54 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 121.00 +1.74 54 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 125.85 +1.75 54 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 130.72 +1.77 54 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 135.60 +1.78 54 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 140.52 +1.82 54 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 145.47 +1.85 54 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 150.42 +1.85 54 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 155.40 +1.88 0 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 160.40 +1.90 0 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 165.40 +1.90 0 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 170.40 +1.90 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 6.94 +0.20 54 0 20 0
29JUN27 82.50 P 0.00 0.00 0.00 7.71 +0.20 54 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 8.58 +0.28 54 0 7 0
29JUN27 87.50 P 0.00 0.00 0.00 9.53 +0.23 54 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 10.48 +0.28 54 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 11.44 +0.28 54 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 12.51 +0.38 54 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 13.65 +0.38 54 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 14.79 +0.38 54 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 15.72 +0.17 53 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 16.90 +0.53 53 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 18.13 +0.58 53 0 5 0
29JUN27 110.00 P 0.00 0.00 0.00 19.21 +0.43 52 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 20.50 +0.44 52 0 15 0
29JUN27 115.00 P 0.00 0.00 0.00 21.80 +0.41 52 0 15 0
29JUN27 117.50 P 0.00 0.00 0.00 23.30 +0.55 52 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 24.74 +0.59 52 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 26.28 +0.68 52 0 0 0
29JUN27 125.00 P 26.70 26.70 26.70 27.81 +0.71 52 15 20 +15
29JUN27 127.50 P 28.24 28.24 28.24 29.38 +0.75 52 15 30 +15
29JUN27 130.00 P 0.00 0.00 0.00 30.99 +0.79 52 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 33.24 +1.44 54 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 34.54 +1.00 53 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 36.73 +1.46 54 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 37.92 +0.95 53 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 39.67 +1.06 53 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 41.41 +1.15 53 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 43.60 +1.54 54 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 45.16 +1.19 53 0 0 0
29JUN27 152.50 P 45.20 45.20 45.10 47.02 +1.24 53 20 167 +20
TOTAL PUT 1,491 19,696 +1,034
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$ 33.34
18JUN26 20.00 C 0.00 0.00 0.00 13.34 -0.24 0 0 0 0
18JUN26 21.00 C 0.00 0.00 0.00 12.34 -0.24 0 0 0 0
18JUN26 22.00 C 0.00 0.00 0.00 11.34 -0.24 0 0 0 0
18JUN26 23.00 C 0.00 0.00 0.00 10.34 -0.24 0 0 0 0
18JUN26 24.00 C 0.00 0.00 0.00 9.34 -0.24 0 0 0 0
18JUN26 25.00 C 0.00 0.00 0.00 8.34 -0.24 0 0 0 0
18JUN26 26.00 C 0.00 0.00 0.00 7.34 -0.24 0 0 0 0
18JUN26 27.00 C 0.00 0.00 0.00 6.34 -0.24 0 0 0 0
18JUN26 28.00 C 0.00 0.00 0.00 5.34 -0.25 0 0 0 0
18JUN26 29.00 C 0.00 0.00 0.00 4.35 -0.24 79 0 0 0
18JUN26 30.00 C 0.00 0.00 0.00 3.34 -0.27 0 0 0 0
18JUN26 31.00 C 0.00 0.00 0.00 2.39 -0.20 65 0 0 0
18JUN26 32.00 C 1.76 1.76 1.28 1.51 -0.28 64 31 26 +21
18JUN26 33.00 C 1.09 1.09 0.68 0.82 -0.31 64 17 27 -3
18JUN26 34.00 C 0.55 0.55 0.39 0.38 -0.26 65 18 44 +15
18JUN26 35.00 C 0.33 0.34 0.13 0.14 -0.20 65 120 46 +44
18JUN26 36.00 C 0.09 0.09 0.09 0.04 -0.12 65 20 22 +20
18JUN26 37.00 C 0.07 0.07 0.07 0.01 -0.06 65 2 678 0
18JUN26 38.00 C 0.00 0.00 0.00 0.01 -0.02 79 0 10 0
18JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
18JUN26 41.00 C 0.00 0.00 0.00 0.01 - 118 0 0 -
18JUN26 42.00 C 0.00 0.00 0.00 0.01 - 130 0 0 -
18JUN26 43.00 C 0.00 0.00 0.00 0.01 - 141 0 0 -
26JUN26 20.00 C 0.00 0.00 0.00 13.36 -0.22 112 0 0 0
26JUN26 21.00 C 0.00 0.00 0.00 12.36 -0.22 101 0 0 0
26JUN26 22.00 C 0.00 0.00 0.00 11.53 -0.06 159 0 0 0
26JUN26 23.00 C 0.00 0.00 0.00 10.47 -0.16 132 0 0 0
26JUN26 24.00 C 0.00 0.00 0.00 9.54 -0.05 132 0 0 0
26JUN26 25.00 C 0.00 0.00 0.00 8.47 -0.12 107 0 0 0
26JUN26 26.00 C 0.00 0.00 0.00 7.36 -0.37 0 0 0 0
26JUN26 27.00 C 0.00 0.00 0.00 6.37 -0.24 54 0 0 0
26JUN26 28.00 C 0.00 0.00 0.00 5.39 -0.24 54 0 0 0
26JUN26 29.00 C 0.00 0.00 0.00 4.44 -0.24 55 0 0 0
26JUN26 30.00 C 0.00 0.00 0.00 3.48 -0.31 49 0 0 0
26JUN26 31.00 C 0.00 0.00 0.00 2.68 -0.27 52 0 0 0
26JUN26 32.00 C 2.29 2.29 1.75 2.00 -0.23 55 34 43 +28
26JUN26 33.00 C 1.52 1.56 1.44 1.41 -0.19 55 47 47 +27
26JUN26 34.00 C 1.10 1.10 0.77 0.91 -0.23 54 23 42 +23
26JUN26 35.00 C 0.80 0.80 0.50 0.59 -0.21 54 31 13 +10
26JUN26 36.00 C 0.00 0.00 0.00 0.36 -0.16 55 0 18 0
26JUN26 37.00 C 0.33 0.33 0.33 0.20 -0.13 54 15 15 +15
26JUN26 38.00 C 0.00 0.00 0.00 0.11 -0.09 54 0 0 0
26JUN26 39.00 C 0.00 0.00 0.00 0.06 -0.05 55 0 2 0
26JUN26 40.00 C 0.14 0.14 0.12 0.03 -0.04 55 17 17 +17
26JUN26 41.00 C 0.00 0.00 0.00 0.02 - 57 0 0 -
26JUN26 42.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
26JUN26 43.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
29JUN26 13.00 C 0.00 0.00 0.00 20.56 -0.03 294 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 20.06 -0.03 283 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 19.35 -0.25 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 18.85 -0.25 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 18.36 -0.24 151 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 17.86 -0.24 144 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 17.36 -0.24 136 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 16.88 -0.22 160 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 16.36 -0.24 122 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 15.86 -0.24 115 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 15.36 -0.24 108 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.86 -0.24 101 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.36 -0.24 93 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.86 -0.24 83 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.36 -0.24 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.36 -0.24 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.53 -0.08 138 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.47 -0.16 115 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.54 -0.07 115 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 8.47 -0.15 92 0 30 0
29JUN26 26.00 C 0.00 0.00 0.00 7.59 -0.14 98 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.37 -0.27 42 0 44 0
29JUN26 28.00 C 0.00 0.00 0.00 5.39 -0.26 46 0 77 0
29JUN26 29.00 C 0.00 0.00 0.00 4.44 -0.28 47 0 522 0
29JUN26 30.00 C 3.88 3.88 3.88 3.56 -0.39 49 15 899 -15
29JUN26 31.00 C 2.96 2.96 2.53 2.72 -0.24 48 22 817 -18
29JUN26 32.00 C 2.25 2.25 1.91 2.02 -0.27 49 33 1,287 +15
29JUN26 33.00 C 1.54 1.54 1.23 1.44 -0.24 49 16 778 -1
29JUN26 34.00 C 1.21 1.25 0.87 0.96 -0.26 49 43 1,095 -6
29JUN26 35.00 C 0.84 0.90 0.56 0.64 -0.23 50 665 1,886 +279
29JUN26 36.00 C 0.57 0.59 0.47 0.41 -0.18 51 50 1,023 -2
29JUN26 37.00 C 0.41 0.41 0.26 0.24 -0.14 50 40 949 +15
29JUN26 38.00 C 0.25 0.30 0.21 0.14 -0.10 50 41 1,221 +25
29JUN26 39.00 C 0.20 0.21 0.20 0.08 -0.07 51 42 1,560 +42
29JUN26 40.00 C 0.00 0.00 0.00 0.04 -0.05 50 0 1,668 0
29JUN26 41.00 C 0.00 0.00 0.00 0.02 -0.03 50 0 383 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 1,684 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 553 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 59 0 585 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,041 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 67 0 231 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 71 0 68 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 75 0 179 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 79 0 269 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 83 0 436 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 91 0 140 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 99 0 103 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 107 0 177 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 114 0 370 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 121 0 171 0
30JUL26 20.00 C 0.00 0.00 0.00 13.54 -0.09 85 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 12.52 -0.16 76 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 11.53 -0.17 70 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 10.47 -0.25 55 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 9.62 -0.12 64 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.64 -0.14 59 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.70 -0.13 56 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.79 -0.14 54 0 35 0
30JUL26 28.00 C 0.00 0.00 0.00 5.79 -0.26 47 0 105 0
30JUL26 29.00 C 0.00 0.00 0.00 4.97 -0.23 47 0 423 0
30JUL26 30.00 C 0.00 0.00 0.00 4.22 -0.29 47 0 448 0
30JUL26 31.00 C 0.00 0.00 0.00 3.56 -0.20 47 0 887 0
30JUL26 32.00 C 0.00 0.00 0.00 2.87 -0.29 45 0 679 0
30JUL26 33.00 C 2.65 2.68 2.22 2.37 -0.25 46 52 572 +43
30JUL26 34.00 C 2.10 2.10 1.77 1.92 -0.25 46 26 1,285 +19
30JUL26 35.00 C 1.75 1.76 1.42 1.54 -0.25 47 65 533 -18
30JUL26 36.00 C 1.40 1.45 1.21 1.23 -0.21 47 19 464 +1
30JUL26 37.00 C 1.18 1.18 0.95 0.96 -0.20 47 25 804 -5
30JUL26 38.00 C 0.90 0.90 0.76 0.74 -0.18 47 32 3,371 +31
30JUL26 39.00 C 0.68 0.72 0.68 0.56 -0.16 47 3 248 +2
30JUL26 40.00 C 0.52 0.52 0.52 0.42 -0.13 47 1 459 +1
30JUL26 41.00 C 0.39 0.39 0.35 0.31 -0.12 47 45 406 +30
30JUL26 42.00 C 0.32 0.32 0.32 0.23 -0.09 47 30 203 +30
30JUL26 43.00 C 0.29 0.29 0.29 0.17 -0.07 47 30 223 +30
30JUL26 44.00 C 0.00 0.00 0.00 0.12 -0.06 47 0 225 0
30JUL26 45.00 C 0.22 0.22 0.22 0.09 -0.05 47 2 93 -2
30JUL26 46.00 C 0.00 0.00 0.00 0.07 -0.03 48 0 213 0
30JUL26 47.00 C 0.00 0.00 0.00 0.05 -0.03 47 0 189 0
30JUL26 48.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 65 0
28AUG26 20.00 C 0.00 0.00 0.00 13.69 -0.06 75 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 12.71 -0.07 70 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 11.73 -0.12 65 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 10.56 -0.22 47 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 9.62 -0.31 47 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.64 -0.35 43 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.70 -0.43 41 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.99 -0.23 47 0 90 0
28AUG26 28.00 C 0.00 0.00 0.00 6.28 -0.21 49 0 35 0
28AUG26 29.00 C 0.00 0.00 0.00 5.36 -0.38 44 0 15 0
28AUG26 30.00 C 0.00 0.00 0.00 4.80 -0.25 47 0 77 0
28AUG26 31.00 C 0.00 0.00 0.00 4.14 -0.24 47 0 121 0
28AUG26 32.00 C 0.00 0.00 0.00 3.57 -0.19 47 0 105 0
28AUG26 33.00 C 0.00 0.00 0.00 3.07 -0.19 47 0 399 0
28AUG26 34.00 C 2.82 2.82 2.82 2.63 -0.19 47 1 454 0
28AUG26 35.00 C 2.43 2.43 2.42 2.24 -0.19 48 22 428 +8
28AUG26 36.00 C 2.09 2.09 1.77 1.90 -0.19 48 11 895 0
28AUG26 37.00 C 0.00 0.00 0.00 1.61 -0.19 48 0 162 0
28AUG26 38.00 C 0.00 0.00 0.00 1.35 -0.17 48 0 89 0
28AUG26 39.00 C 1.28 1.28 1.28 1.12 -0.16 48 1 238 0
28AUG26 40.00 C 0.96 0.96 0.96 0.92 -0.15 48 7 118 +5
28AUG26 41.00 C 0.00 0.00 0.00 0.76 -0.12 48 0 60 0
28AUG26 42.00 C 0.00 0.00 0.00 0.62 -0.11 48 0 63 0
28AUG26 43.00 C 0.00 0.00 0.00 0.50 -0.10 48 0 101 0
28AUG26 44.00 C 0.00 0.00 0.00 0.41 -0.09 48 0 189 0
28AUG26 45.00 C 0.48 0.48 0.48 0.33 -0.08 48 16 70 +16
28AUG26 46.00 C 0.41 0.41 0.41 0.26 -0.07 47 15 48 +15
28AUG26 47.00 C 0.38 0.39 0.38 0.21 -0.06 48 135 216 +135
28AUG26 48.00 C 0.00 0.00 0.00 0.17 -0.05 48 0 195 0
29SEP26 18.00 C 0.00 0.00 0.00 15.48 -0.33 53 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.91 -0.40 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.63 -0.13 67 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.13 -0.17 64 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.69 -0.14 65 0 9 0
29SEP26 21.00 C 0.00 0.00 0.00 12.71 -0.14 61 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.73 -0.17 56 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 10.59 -0.46 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.98 +0.05 56 0 101 0
29SEP26 25.00 C 0.00 0.00 0.00 8.80 -0.40 44 0 16 0
29SEP26 26.00 C 0.00 0.00 0.00 7.99 -0.34 46 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.18 -0.34 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.41 -0.31 45 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 5.70 -0.36 45 0 59 0
29SEP26 30.00 C 0.00 0.00 0.00 5.11 -0.19 46 0 768 0
29SEP26 31.00 C 0.00 0.00 0.00 4.57 -0.26 47 0 68 0
29SEP26 32.00 C 4.21 4.22 4.21 4.04 -0.18 47 7 253 +6
29SEP26 33.00 C 0.00 0.00 0.00 3.55 -0.18 48 0 372 0
29SEP26 34.00 C 3.26 3.26 3.26 3.11 -0.19 48 1 626 0
29SEP26 35.00 C 2.88 2.88 2.66 2.66 -0.24 47 45 1,171 +15
29SEP26 36.00 C 2.32 2.32 2.32 2.34 -0.19 47 1 442 0
29SEP26 37.00 C 0.00 0.00 0.00 2.01 -0.18 47 0 1,067 0
29SEP26 38.00 C 1.78 1.79 1.70 1.73 -0.17 47 89 452 -81
29SEP26 39.00 C 0.00 0.00 0.00 1.48 -0.15 47 0 417 0
29SEP26 40.00 C 0.00 0.00 0.00 1.26 -0.15 47 0 538 0
29SEP26 41.00 C 0.00 0.00 0.00 1.08 -0.12 47 0 726 0
29SEP26 42.00 C 0.00 0.00 0.00 0.91 -0.12 47 0 90 0
29SEP26 43.00 C 0.00 0.00 0.00 0.77 -0.10 47 0 173 0
29SEP26 44.00 C 0.00 0.00 0.00 0.65 -0.10 47 0 422 0
29SEP26 45.00 C 0.00 0.00 0.00 0.55 -0.08 47 0 534 0
29SEP26 46.00 C 0.00 0.00 0.00 0.46 -0.08 47 0 1,381 0
29SEP26 47.00 C 0.54 0.54 0.54 0.38 -0.08 47 15 191 -15
29SEP26 48.00 C 0.00 0.00 0.00 0.33 -0.05 47 0 50 0
29SEP26 49.00 C 0.00 0.00 0.00 0.27 -0.06 47 0 96 0
29SEP26 50.00 C 0.43 0.43 0.43 0.23 -0.04 47 15 188 0
29SEP26 52.50 C 0.00 0.00 0.00 0.14 -0.04 46 0 82 0
29SEP26 55.00 C 0.25 0.25 0.25 0.09 -0.03 47 2 190 0
29SEP26 57.50 C 0.00 0.00 0.00 0.06 -0.02 47 0 39 0
29SEP26 60.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 124 0
29SEP26 62.50 C 0.00 0.00 0.00 0.03 0.00 48 0 58 0
30DEC26 20.00 C 0.00 0.00 0.00 13.69 -0.23 50 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 12.72 -0.40 47 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.85 -0.34 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.00 -0.35 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.20 -0.34 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.50 -0.27 48 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 8.75 -0.28 47 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 8.01 -0.32 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.41 -0.18 47 0 5 0
30DEC26 29.00 C 0.00 0.00 0.00 6.77 -0.26 47 0 98 0
30DEC26 30.00 C 0.00 0.00 0.00 6.21 -0.26 47 0 79 0
30DEC26 31.00 C 0.00 0.00 0.00 5.68 -0.11 47 0 55 0
30DEC26 32.00 C 0.00 0.00 0.00 5.19 -0.10 47 0 132 0
30DEC26 33.00 C 0.00 0.00 0.00 4.72 -0.17 47 0 120 0
30DEC26 34.00 C 4.58 4.58 4.25 4.36 -0.01 47 17 461 +17
30DEC26 35.00 C 0.00 0.00 0.00 3.98 -0.07 47 0 461 0
30DEC26 36.00 C 3.66 3.66 3.66 3.62 -0.05 47 851 1,425 +851
30DEC26 37.00 C 0.00 0.00 0.00 3.28 -0.05 47 0 417 0
30DEC26 38.00 C 0.00 0.00 0.00 2.96 -0.03 47 0 530 0
30DEC26 39.00 C 0.00 0.00 0.00 2.69 -0.03 47 0 114 0
30DEC26 40.00 C 2.60 2.70 2.60 2.42 -0.03 47 2 149 +2
30DEC26 41.00 C 0.00 0.00 0.00 2.19 -0.02 47 0 155 0
30DEC26 42.00 C 0.00 0.00 0.00 1.98 -0.02 47 0 920 0
30DEC26 43.00 C 0.00 0.00 0.00 1.77 -0.02 47 0 977 0
30DEC26 44.00 C 0.00 0.00 0.00 1.60 -0.01 47 0 490 0
30DEC26 45.00 C 0.00 0.00 0.00 1.45 0.00 47 0 832 0
30DEC26 46.00 C 0.00 0.00 0.00 1.29 -0.01 47 0 215 0
30DEC26 47.00 C 1.45 1.45 1.45 1.16 0.00 47 1 332 -1
30DEC26 48.00 C 0.00 0.00 0.00 1.05 0.00 47 0 43 0
30DEC26 49.00 C 0.00 0.00 0.00 0.94 0.00 47 0 512 0
30DEC26 50.00 C 0.00 0.00 0.00 0.84 +0.01 47 0 104 0
30DEC26 52.50 C 0.00 0.00 0.00 0.64 0.00 47 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 0.49 0.00 47 0 122 0
30DEC26 57.50 C 0.00 0.00 0.00 0.37 +0.01 47 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 0.28 0.00 47 0 78 0
30DEC26 62.50 C 0.00 0.00 0.00 0.21 0.00 46 0 723 0
30MAR27 20.00 C 0.00 0.00 0.00 13.96 -0.27 48 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 13.17 -0.23 48 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 12.35 -0.28 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.58 -0.24 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.83 -0.36 47 0 21 0
30MAR27 25.00 C 0.00 0.00 0.00 10.12 -0.24 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.52 -0.16 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.83 -0.23 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.21 -0.31 46 0 18 0
30MAR27 29.00 C 0.00 0.00 0.00 7.67 -0.26 47 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 7.14 -0.21 47 0 124 0
30MAR27 31.00 C 6.88 6.88 6.88 6.64 -0.12 47 15 124 +15
30MAR27 32.00 C 0.00 0.00 0.00 6.16 -0.12 46 0 93 0
30MAR27 33.00 C 5.71 5.82 5.71 5.73 -0.25 47 30 213 +30
30MAR27 34.00 C 5.56 5.56 5.54 5.36 -0.21 47 30 243 +30
30MAR27 35.00 C 0.00 0.00 0.00 4.97 -0.22 47 0 51 0
30MAR27 36.00 C 5.00 5.00 5.00 4.64 -0.19 47 1 1,461 -1
30MAR27 37.00 C 0.00 0.00 0.00 4.28 -0.17 47 0 21 0
30MAR27 38.00 C 0.00 0.00 0.00 3.76 -0.40 45 0 60 0
30MAR27 39.00 C 0.00 0.00 0.00 3.67 -0.07 47 0 86 0
30MAR27 40.00 C 0.00 0.00 0.00 3.41 -0.17 47 0 37 0
30MAR27 41.00 C 0.00 0.00 0.00 3.15 -0.17 47 0 16 0
30MAR27 42.00 C 0.00 0.00 0.00 2.90 -0.16 47 0 54 0
30MAR27 43.00 C 0.00 0.00 0.00 2.68 -0.15 47 0 9 0
30MAR27 44.00 C 0.00 0.00 0.00 2.49 -0.14 47 0 29 0
30MAR27 45.00 C 0.00 0.00 0.00 2.29 -0.14 47 0 34 0
30MAR27 46.00 C 2.19 2.19 2.19 2.10 -0.14 47 4 22 0
30MAR27 47.00 C 0.00 0.00 0.00 1.89 -0.18 46 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 1.80 -0.13 47 0 19 0
30MAR27 49.00 C 0.00 0.00 0.00 1.66 -0.12 47 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 1.52 -0.11 47 0 229 0
30MAR27 52.50 C 0.00 0.00 0.00 1.25 -0.10 47 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 1.02 -0.08 47 0 4 0
30MAR27 57.50 C 0.00 0.00 0.00 0.83 -0.08 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.68 -0.06 47 0 27 0
30MAR27 62.50 C 0.00 0.00 0.00 0.56 -0.06 47 0 139 0
29JUN27 20.00 C 0.00 0.00 0.00 14.30 -0.44 46 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 13.49 -0.34 46 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 12.73 -0.34 45 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 12.00 -0.44 45 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 11.27 -0.35 45 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 10.59 -0.35 45 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 9.94 -0.38 44 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 9.32 -0.37 44 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 8.87 -0.25 45 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.32 -0.29 45 0 1 0
29JUN27 30.00 C 7.85 7.85 7.85 7.71 -0.38 45 1 1 0
29JUN27 31.00 C 0.00 0.00 0.00 7.36 -0.24 45 0 45 0
29JUN27 32.00 C 0.00 0.00 0.00 6.90 -0.19 45 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 6.47 -0.19 46 0 50 0
29JUN27 34.00 C 0.00 0.00 0.00 6.08 -0.19 46 0 105 0
29JUN27 35.00 C 5.95 5.95 5.95 5.71 -0.18 46 1 5 0
29JUN27 36.00 C 0.00 0.00 0.00 5.37 -0.18 46 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 5.04 -0.18 46 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 4.74 -0.18 46 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.47 -0.17 46 0 5 0
29JUN27 40.00 C 0.00 0.00 0.00 4.19 -0.18 46 0 4 0
29JUN27 41.00 C 0.00 0.00 0.00 3.96 -0.16 46 0 2 0
29JUN27 42.00 C 0.00 0.00 0.00 3.73 -0.20 47 0 12 0
29JUN27 43.00 C 0.00 0.00 0.00 3.48 -0.20 46 0 15 0
TOTAL CALL 3,008 61,263 +1,760
18JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 275 0 0 0
18JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
18JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
18JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
18JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
18JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
18JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
18JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
18JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
18JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18JUN26 30.00 P 0.00 0.00 0.00 0.01 -0.02 67 0 0 0
18JUN26 31.00 P 0.00 0.00 0.00 0.05 -0.05 67 0 0 0
18JUN26 32.00 P 0.17 0.17 0.17 0.17 -0.10 64 5 12 0
18JUN26 33.00 P 0.45 0.67 0.45 0.48 -0.10 65 55 74 -3
18JUN26 34.00 P 1.09 1.09 0.96 1.05 -0.06 67 20 53 +17
18JUN26 35.00 P 1.71 1.71 1.71 1.84 +0.02 72 15 48 +15
18JUN26 36.00 P 0.00 0.00 0.00 2.78 +0.15 86 0 0 0
18JUN26 37.00 P 0.00 0.00 0.00 3.71 +0.23 88 0 0 0
18JUN26 38.00 P 0.00 0.00 0.00 4.69 +0.20 96 0 0 0
18JUN26 39.00 P 0.00 0.00 0.00 5.68 +0.21 106 0 0 0
18JUN26 40.00 P 0.00 0.00 0.00 6.68 +0.23 119 0 0 0
18JUN26 41.00 P 0.00 0.00 0.00 7.68 - 133 0 0 -
18JUN26 42.00 P 0.00 0.00 0.00 8.68 - 146 0 0 -
18JUN26 43.00 P 0.00 0.00 0.00 9.68 - 158 0 0 -
26JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
26JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
26JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26JUN26 27.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
26JUN26 28.00 P 0.00 0.00 0.00 0.03 -0.02 55 0 0 0
26JUN26 29.00 P 0.08 0.08 0.08 0.08 -0.01 55 1 1 +1
26JUN26 30.00 P 0.00 0.00 0.00 0.16 -0.04 53 0 0 0
26JUN26 31.00 P 0.00 0.00 0.00 0.33 -0.05 53 0 0 0
26JUN26 32.00 P 0.51 0.51 0.51 0.60 -0.05 53 1 1 +1
26JUN26 33.00 P 0.93 0.93 0.93 1.00 -0.03 53 8 53 +7
26JUN26 34.00 P 0.00 0.00 0.00 1.55 -0.04 54 0 0 0
26JUN26 35.00 P 2.13 2.13 2.13 2.25 -0.01 56 15 24 +15
26JUN26 36.00 P 0.00 0.00 0.00 3.03 +0.08 57 0 0 0
26JUN26 37.00 P 0.00 0.00 0.00 3.95 +0.14 63 0 0 0
26JUN26 38.00 P 0.00 0.00 0.00 4.75 +0.06 54 0 0 0
26JUN26 39.00 P 0.00 0.00 0.00 5.87 +0.22 75 0 0 0
26JUN26 40.00 P 0.00 0.00 0.00 6.78 +0.23 74 0 0 0
26JUN26 41.00 P 0.00 0.00 0.00 7.74 - 76 0 0 -
26JUN26 42.00 P 0.00 0.00 0.00 8.76 - 86 0 0 -
26JUN26 43.00 P 0.00 0.00 0.00 9.73 - 87 0 0 -
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 191 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 184 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 177 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 170 0 78 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 164 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 157 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 151 0 15 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 145 0 71 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 139 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 134 0 2 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 128 0 28 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 123 0 202 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 118 0 233 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 113 0 303 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 108 0 2,051 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 98 0 1,632 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1,630 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 81 0 2,637 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,238 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2,288 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,954 0
29JUN26 27.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 705 0
29JUN26 28.00 P 0.05 0.05 0.05 0.04 -0.02 51 10 658 0
29JUN26 29.00 P 0.09 0.11 0.09 0.10 -0.02 51 332 1,194 +94
29JUN26 30.00 P 0.18 0.20 0.15 0.19 -0.05 49 24 2,613 +10
29JUN26 31.00 P 0.34 0.44 0.30 0.37 -0.06 49 51 1,395 +3
29JUN26 32.00 P 0.67 0.72 0.54 0.65 -0.07 49 206 1,246 +51
29JUN26 33.00 P 1.03 1.19 0.96 1.10 0.00 51 117 1,155 -28
29JUN26 34.00 P 1.52 1.80 1.42 1.66 -0.01 52 159 2,207 -40
29JUN26 35.00 P 2.30 2.46 2.16 2.34 +0.01 53 115 2,401 -36
29JUN26 36.00 P 3.10 3.12 3.10 3.05 +0.05 51 65 1,091 -15
29JUN26 37.00 P 3.84 4.18 3.84 3.95 +0.08 55 69 4,376 -25
29JUN26 38.00 P 0.00 0.00 0.00 4.86 +0.08 58 0 2,084 0
29JUN26 39.00 P 0.00 0.00 0.00 5.87 +0.22 67 0 839 0
29JUN26 40.00 P 0.00 0.00 0.00 6.81 +0.25 69 0 359 0
29JUN26 41.00 P 0.00 0.00 0.00 7.89 +0.38 83 0 132 0
29JUN26 42.00 P 0.00 0.00 0.00 8.77 +0.32 77 0 839 0
29JUN26 43.00 P 0.00 0.00 0.00 9.73 +0.29 77 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 10.77 +0.33 89 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 11.76 +0.32 93 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 12.66 +0.22 0 0 75 0
29JUN26 47.00 P 0.00 0.00 0.00 13.66 +0.22 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 14.78 +0.34 112 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 15.78 +0.34 117 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 16.66 +0.22 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 19.44 +0.50 154 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 21.90 +0.46 161 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 24.21 +0.27 138 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 26.71 +0.27 147 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 29.16 +0.22 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 0.00 53 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 257 0
30JUL26 23.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 8 0
30JUL26 24.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 198 0
30JUL26 25.00 P 0.09 0.10 0.09 0.07 -0.02 47 200 472 +159
30JUL26 26.00 P 0.00 0.00 0.00 0.13 -0.03 47 0 184 0
30JUL26 27.00 P 0.24 0.24 0.24 0.22 -0.02 47 16 685 +15
30JUL26 28.00 P 0.35 0.36 0.35 0.36 -0.02 47 3 345 +3
30JUL26 29.00 P 0.50 0.57 0.50 0.54 -0.03 47 33 395 +31
30JUL26 30.00 P 0.72 0.75 0.72 0.76 -0.05 46 4 496 +2
30JUL26 31.00 P 0.00 0.00 0.00 1.09 -0.03 46 0 585 0
30JUL26 32.00 P 1.47 1.47 1.39 1.44 -0.07 46 26 887 +15
30JUL26 33.00 P 1.89 2.04 1.77 1.95 -0.03 47 144 672 +128
30JUL26 34.00 P 2.49 2.66 2.30 2.47 -0.05 46 108 1,447 +63
30JUL26 35.00 P 0.00 0.00 0.00 3.11 +0.01 47 0 1,322 0
30JUL26 36.00 P 3.98 3.98 3.98 3.84 0.00 48 2 391 0
30JUL26 37.00 P 4.72 4.72 4.72 4.54 +0.06 48 2 693 -2
30JUL26 38.00 P 5.56 5.56 5.56 5.33 +0.07 48 2 172 0
30JUL26 39.00 P 0.00 0.00 0.00 6.17 +0.08 48 0 91 0
30JUL26 40.00 P 0.00 0.00 0.00 7.05 +0.04 49 0 76 0
30JUL26 41.00 P 0.00 0.00 0.00 7.95 +0.11 50 0 7 0
30JUL26 42.00 P 0.00 0.00 0.00 9.00 +0.25 56 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 9.74 +0.06 46 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 10.77 +0.18 52 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 11.76 +0.18 54 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 12.75 +0.25 56 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 13.66 +0.19 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 14.78 +0.34 65 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.10 -0.01 48 0 17 0
28AUG26 24.00 P 0.00 0.00 0.00 0.16 -0.02 48 0 157 0
28AUG26 25.00 P 0.00 0.00 0.00 0.25 -0.02 48 0 17 0
28AUG26 26.00 P 0.42 0.42 0.42 0.37 -0.02 48 120 325 +92
28AUG26 27.00 P 0.00 0.00 0.00 0.53 -0.02 48 0 290 0
28AUG26 28.00 P 0.00 0.00 0.00 0.72 -0.03 47 0 370 0
28AUG26 29.00 P 0.95 0.95 0.95 0.97 -0.03 47 2 307 0
28AUG26 30.00 P 1.23 1.23 1.23 1.27 -0.04 47 1 642 +1
28AUG26 31.00 P 1.55 1.58 1.55 1.65 -0.03 47 52 1,101 +52
28AUG26 32.00 P 2.08 2.17 2.00 2.07 -0.04 47 53 293 +37
28AUG26 33.00 P 0.00 0.00 0.00 2.57 -0.03 47 0 526 0
28AUG26 34.00 P 0.00 0.00 0.00 3.13 -0.03 47 0 863 0
28AUG26 35.00 P 0.00 0.00 0.00 3.74 -0.02 48 0 224 0
28AUG26 36.00 P 0.00 0.00 0.00 4.40 +0.03 48 0 357 0
28AUG26 37.00 P 0.00 0.00 0.00 5.11 +0.02 48 0 244 0
28AUG26 38.00 P 6.04 6.04 6.04 5.95 +0.05 50 2 180 0
28AUG26 39.00 P 0.00 0.00 0.00 6.77 +0.11 51 0 75 0
28AUG26 40.00 P 7.66 7.66 7.66 7.60 +0.09 52 2 34 +2
28AUG26 41.00 P 0.00 0.00 0.00 8.47 +0.32 53 0 15 0
28AUG26 42.00 P 0.00 0.00 0.00 9.36 +0.24 54 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 9.95 -0.20 46 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 10.93 +0.03 48 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 11.76 -0.11 44 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 12.75 +0.03 46 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 13.93 +0.28 57 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 14.93 +0.29 59 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 28 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 100 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 -0.01 47 0 9 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 0.00 47 0 234 0
29SEP26 21.00 P 0.00 0.00 0.00 0.09 -0.01 47 0 51 0
29SEP26 22.00 P 0.00 0.00 0.00 0.15 -0.01 47 0 294 0
29SEP26 23.00 P 0.00 0.00 0.00 0.23 -0.01 47 0 204 0
29SEP26 24.00 P 0.00 0.00 0.00 0.33 -0.02 46 0 627 0
29SEP26 25.00 P 0.00 0.00 0.00 0.46 -0.01 46 0 650 0
29SEP26 26.00 P 0.68 0.68 0.68 0.63 -0.01 46 15 202 +1
29SEP26 27.00 P 0.88 0.88 0.88 0.84 -0.03 46 44 267 -44
29SEP26 28.00 P 1.13 1.13 1.13 1.10 -0.03 46 1 705 -1
29SEP26 29.00 P 1.44 1.49 1.40 1.41 -0.01 46 165 787 -105
29SEP26 30.00 P 1.71 1.71 1.71 1.76 -0.02 46 1 1,960 +1
29SEP26 31.00 P 2.13 2.13 2.13 2.16 -0.03 45 1 3,053 -1
29SEP26 32.00 P 2.73 2.73 2.69 2.62 -0.03 45 19 3,289 +14
29SEP26 33.00 P 0.00 0.00 0.00 3.11 -0.07 45 0 2,716 0
29SEP26 34.00 P 0.00 0.00 0.00 3.69 0.00 45 0 2,842 0
29SEP26 35.00 P 0.00 0.00 0.00 4.31 +0.01 45 0 1,494 0
29SEP26 36.00 P 0.00 0.00 0.00 4.95 0.00 45 0 1,983 0
29SEP26 37.00 P 0.00 0.00 0.00 5.65 +0.01 45 0 2,485 0
29SEP26 38.00 P 0.00 0.00 0.00 6.39 +0.03 46 0 244 0
29SEP26 39.00 P 0.00 0.00 0.00 7.16 +0.05 46 0 199 0
29SEP26 40.00 P 0.00 0.00 0.00 8.10 +0.20 48 0 286 0
29SEP26 41.00 P 0.00 0.00 0.00 8.91 +0.15 48 0 335 0
29SEP26 42.00 P 0.00 0.00 0.00 9.83 +0.24 50 0 63 0
29SEP26 43.00 P 0.00 0.00 0.00 10.68 +0.24 50 0 87 0
29SEP26 44.00 P 0.00 0.00 0.00 11.56 +0.20 50 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 12.49 +0.29 51 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 13.28 +0.15 49 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 14.26 +0.29 50 0 86 0
29SEP26 48.00 P 0.00 0.00 0.00 15.11 +0.04 48 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 16.15 +0.28 52 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.00 +0.06 49 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 19.44 +0.29 51 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.90 +0.33 54 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.35 +0.36 55 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 26.82 +0.33 58 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 29.18 +0.22 46 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.27 +0.03 47 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.38 +0.04 47 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 0.51 +0.04 47 0 368 0
30DEC26 23.00 P 0.00 0.00 0.00 0.65 +0.02 46 0 289 0
30DEC26 24.00 P 0.85 0.85 0.85 0.83 +0.01 46 1 110 -1
30DEC26 25.00 P 0.00 0.00 0.00 1.05 0.00 46 0 138 0
30DEC26 26.00 P 0.00 0.00 0.00 1.32 +0.05 46 0 461 0
30DEC26 27.00 P 0.00 0.00 0.00 1.61 +0.06 46 0 547 0
30DEC26 28.00 P 0.00 0.00 0.00 1.95 -0.01 46 0 448 0
30DEC26 29.00 P 0.00 0.00 0.00 2.32 +0.01 46 0 551 0
30DEC26 30.00 P 2.77 2.77 2.77 2.73 0.00 45 1,455 2,770 +1,455
30DEC26 31.00 P 0.00 0.00 0.00 3.17 +0.04 45 0 769 0
30DEC26 32.00 P 3.59 3.59 3.59 3.66 +0.04 45 2 1,371 +2
30DEC26 33.00 P 0.00 0.00 0.00 4.19 +0.04 45 0 666 0
30DEC26 34.00 P 4.73 4.73 4.73 4.75 +0.04 45 15 412 +15
30DEC26 35.00 P 0.00 0.00 0.00 5.37 +0.01 45 0 1,128 0
30DEC26 36.00 P 5.98 5.98 5.98 6.01 +0.02 45 1 508 0
30DEC26 37.00 P 6.60 6.60 6.60 6.98 +0.32 48 2 1,056 -2
30DEC26 38.00 P 0.00 0.00 0.00 7.35 -0.14 45 0 2,256 0
30DEC26 39.00 P 0.00 0.00 0.00 8.25 +0.05 47 0 175 0
30DEC26 40.00 P 0.00 0.00 0.00 8.93 +0.08 46 0 185 0
30DEC26 41.00 P 0.00 0.00 0.00 9.74 -0.03 47 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 10.54 +0.07 47 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 11.35 +0.05 47 0 820 0
30DEC26 44.00 P 0.00 0.00 0.00 12.20 +0.02 47 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 13.05 +0.03 47 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 13.98 +0.10 48 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 14.85 +0.13 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.78 +0.19 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.67 +0.21 49 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 17.51 +0.16 48 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 19.81 +0.17 49 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 22.23 +0.27 51 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 24.60 +0.23 51 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 26.98 +0.27 51 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 29.40 +0.28 51 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.53 -0.01 47 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.69 -0.01 46 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.86 -0.01 46 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.06 -0.01 46 0 30 0
30MAR27 24.00 P 0.00 0.00 0.00 1.30 0.00 46 0 411 0
30MAR27 25.00 P 0.00 0.00 0.00 1.58 -0.01 46 0 72 0
30MAR27 26.00 P 0.00 0.00 0.00 1.88 0.00 45 0 158 0
30MAR27 27.00 P 0.00 0.00 0.00 2.23 -0.01 45 0 366 0
30MAR27 28.00 P 2.51 2.51 2.51 2.59 0.00 45 15 218 0
30MAR27 29.00 P 0.00 0.00 0.00 3.01 0.00 45 0 205 0
30MAR27 30.00 P 0.00 0.00 0.00 3.44 0.00 45 0 1,203 0
30MAR27 31.00 P 0.00 0.00 0.00 3.92 0.00 45 0 74 0
30MAR27 32.00 P 0.00 0.00 0.00 4.42 -0.01 45 0 134 0
30MAR27 33.00 P 0.00 0.00 0.00 4.96 -0.02 45 0 161 0
30MAR27 34.00 P 0.00 0.00 0.00 5.55 -0.01 45 0 163 0
30MAR27 35.00 P 5.99 5.99 5.99 6.19 +0.03 45 15 95 +13
30MAR27 36.00 P 0.00 0.00 0.00 6.80 +0.05 45 0 974 0
30MAR27 37.00 P 0.00 0.00 0.00 7.50 +0.07 46 0 54 0
30MAR27 38.00 P 0.00 0.00 0.00 8.20 +0.04 46 0 42 0
30MAR27 39.00 P 0.00 0.00 0.00 8.89 0.00 46 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 9.61 +0.02 46 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 10.32 -0.07 45 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 11.12 -0.05 46 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.00 +0.04 47 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 12.81 +0.13 47 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 13.59 +0.08 46 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 14.42 +0.03 47 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 15.26 +0.04 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.12 +0.02 46 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.99 +0.02 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 18.06 +0.20 49 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 20.30 +0.22 49 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 22.60 +0.29 50 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.90 +0.28 50 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 27.24 +0.27 50 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 29.63 +0.29 51 0 0 0
29JUN27 20.00 P 0.83 0.83 0.83 0.80 -0.03 46 2 73 +2
29JUN27 21.00 P 0.00 0.00 0.00 1.01 -0.02 46 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.24 -0.03 46 0 11 0
29JUN27 23.00 P 1.55 1.55 1.55 1.51 -0.03 46 5 52 +5
29JUN27 24.00 P 1.76 1.82 1.76 1.76 -0.07 46 11 291 -1
29JUN27 25.00 P 0.00 0.00 0.00 2.13 -0.03 46 0 105 0
29JUN27 26.00 P 0.00 0.00 0.00 2.48 -0.02 46 0 137 0
29JUN27 27.00 P 0.00 0.00 0.00 2.85 -0.03 46 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 3.25 -0.03 46 0 27 0
29JUN27 29.00 P 0.00 0.00 0.00 3.70 -0.02 46 0 110 0
29JUN27 30.00 P 0.00 0.00 0.00 4.17 -0.02 46 0 16 0
29JUN27 31.00 P 0.00 0.00 0.00 4.67 -0.02 46 0 71 0
29JUN27 32.00 P 0.00 0.00 0.00 5.18 -0.04 46 0 105 0
29JUN27 33.00 P 0.00 0.00 0.00 5.74 -0.03 46 0 144 0
29JUN27 34.00 P 0.00 0.00 0.00 6.33 -0.03 46 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 6.94 -0.03 46 0 15 0
29JUN27 36.00 P 0.00 0.00 0.00 7.58 -0.02 46 0 0 0
29JUN27 37.00 P 8.02 8.02 8.02 8.25 -0.01 46 15 45 +15
29JUN27 38.00 P 0.00 0.00 0.00 8.92 -0.01 46 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 9.62 +0.01 46 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 10.35 +0.03 47 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.15 +0.09 47 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.85 -0.01 47 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 12.62 +0.05 47 0 0 0
TOTAL PUT 3,825 101,936 +2,033
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$ 5.59
29JUN26 4.40 C 0.00 0.00 0.00 1.19 -0.23 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.10 -0.22 59 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.99 -0.23 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.89 -0.23 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.79 -0.23 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.70 -0.23 38 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.61 -0.22 42 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.40 -0.18 43 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.23 -0.17 42 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.12 -0.11 43 0 0 0
29JUN26 6.00 C 0.05 0.05 0.05 0.06 -0.07 46 6 14 +6
29JUN26 6.25 C 0.00 0.00 0.00 0.02 -0.05 43 0 2 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 -0.02 46 0 608 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 -0.01 56 0 214 0
29JUN26 7.00 C 0.01 0.01 0.01 0.01 0.00 64 9 231 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 72 0 208 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 80 0 230 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 87 0 41 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 94 0 180 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 101 0 207 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 107 0 183 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 113 0 156 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 119 0 205 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 124 0 125 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 130 0 85 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 135 0 202 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 140 0 398 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 150 0 345 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 159 0 210 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 168 0 117 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 176 0 169 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 183 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 191 0 56 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 198 0 35 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 204 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 211 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 217 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 229 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 234 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 240 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 264 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 268 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 276 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 284 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 292 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 299 0 5 0
30JUL26 4.40 C 0.00 0.00 0.00 1.23 -0.22 47 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.14 -0.22 47 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.05 -0.22 46 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.97 -0.21 48 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.88 -0.21 46 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.80 -0.20 46 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.73 -0.19 47 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.54 -0.19 44 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.39 -0.17 43 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.28 -0.12 44 0 0 0
30JUL26 6.00 C 0.18 0.18 0.18 0.20 -0.09 45 3 15 0
30JUL26 6.25 C 0.00 0.00 0.00 0.13 -0.08 44 0 21 0
30JUL26 6.50 C 0.00 0.00 0.00 0.09 -0.06 45 0 16 0
30JUL26 6.75 C 0.00 0.00 0.00 0.06 -0.04 46 0 90 0
30JUL26 7.00 C 0.00 0.00 0.00 0.04 -0.03 46 0 135 0
30JUL26 7.25 C 0.00 0.00 0.00 0.02 -0.03 44 0 168 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 45 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 -0.01 47 0 145 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 68 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 119 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 58 0 38 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 73 0 45 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 76 0 77 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.28 -0.22 47 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.19 -0.24 46 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.11 -0.22 46 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.04 -0.20 47 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.96 -0.20 47 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.89 -0.19 47 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.82 -0.19 47 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.64 -0.19 44 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.51 -0.14 45 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.41 -0.13 46 0 0 0
28AUG26 6.00 C 0.31 0.31 0.31 0.31 -0.10 46 3 3 +3
28AUG26 6.25 C 0.23 0.23 0.23 0.24 -0.09 46 3 0 -3
28AUG26 6.50 C 0.00 0.00 0.00 0.18 -0.08 46 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.14 -0.06 47 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.10 -0.05 46 0 11 0
28AUG26 7.25 C 0.00 0.00 0.00 0.07 -0.04 46 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.05 -0.04 46 0 2 0
28AUG26 7.75 C 0.00 0.00 0.00 0.04 -0.02 47 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.02 -0.03 44 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 54 0 7 0
29SEP26 4.40 C 0.00 0.00 0.00 1.33 -0.21 46 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.25 -0.21 46 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.17 -0.21 45 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.10 -0.20 46 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.03 -0.19 46 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.96 -0.18 46 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.89 -0.18 45 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.73 -0.17 44 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.59 -0.15 44 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.49 -0.09 45 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.40 -0.10 45 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.33 -0.07 46 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.26 -0.06 46 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.21 -0.05 46 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.16 -0.04 46 0 60 0
29SEP26 7.25 C 0.00 0.00 0.00 0.13 -0.03 46 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.10 -0.03 46 0 37 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 -0.03 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 -0.02 46 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 -0.01 47 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 -0.02 45 0 107 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 -0.02 44 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 49 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 52 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 58 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 61 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 64 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 66 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 69 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 73 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 85 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 87 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.48 -0.21 46 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.41 -0.21 46 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.34 -0.21 46 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.27 -0.21 46 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.21 -0.20 46 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.14 -0.20 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.08 -0.20 45 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.94 -0.19 45 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.82 -0.17 45 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.71 -0.15 45 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.63 -0.12 46 0 0 0
30DEC26 6.25 C 0.59 0.59 0.59 0.52 -0.14 44 6 13 +6
30DEC26 6.50 C 0.00 0.00 0.00 0.45 -0.11 45 0 27 0
30DEC26 6.75 C 0.00 0.00 0.00 0.39 -0.10 45 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.35 -0.08 46 0 53 0
30DEC26 7.25 C 0.00 0.00 0.00 0.30 -0.07 46 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.25 -0.07 46 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.22 -0.05 46 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.18 -0.05 46 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.16 -0.04 46 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.13 -0.04 46 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.11 -0.04 45 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.10 -0.03 46 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.08 -0.03 46 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.07 -0.02 46 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.06 -0.02 46 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.05 -0.02 46 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.03 -0.02 44 0 539 0
30DEC26 11.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.62 -0.22 47 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.56 -0.21 47 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.49 -0.21 47 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.43 -0.21 47 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.37 -0.20 47 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.31 -0.20 46 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.26 -0.19 47 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.12 -0.19 46 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.00 -0.18 46 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.90 -0.16 46 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.80 -0.16 46 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.74 -0.11 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.67 -0.11 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.59 -0.11 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.53 -0.10 47 0 12 0
30MAR27 7.25 C 0.00 0.00 0.00 0.47 -0.09 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.42 -0.08 47 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.37 -0.08 47 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.33 -0.07 47 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.29 -0.07 47 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.26 -0.06 47 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.23 -0.06 47 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.21 -0.05 47 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.18 -0.05 47 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.16 -0.05 47 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.15 -0.03 47 0 0 0
30MAR27 10.00 C 0.13 0.13 0.13 0.13 -0.04 47 3 3 +3
30MAR27 10.50 C 0.00 0.00 0.00 0.10 -0.03 47 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.08 -0.03 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.07 -0.02 48 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 2 0
30MAR27 12.50 C 0.07 0.07 0.07 0.04 -0.02 47 2 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.02 -0.02 45 0 22 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 33 0
29JUN27 4.40 C 0.00 0.00 0.00 1.70 -0.19 50 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.64 -0.18 50 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.57 -0.19 49 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.51 -0.19 49 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.46 -0.17 49 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.40 -0.18 49 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.35 -0.17 49 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.22 -0.16 48 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.10 -0.16 48 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.99 -0.15 48 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.90 -0.14 48 0 8 0
29JUN27 6.25 C 0.00 0.00 0.00 0.81 -0.13 48 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.73 -0.13 48 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.66 -0.12 48 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.59 -0.12 47 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.53 -0.11 47 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.48 -0.10 47 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.43 -0.10 47 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.39 -0.09 47 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.35 -0.08 47 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.32 -0.07 47 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.28 -0.08 47 0 0 0
TOTAL CALL 35 9,430 +15
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 54 0 40 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.06 +0.02 44 0 200 0
29JUN26 5.50 P 0.12 0.14 0.12 0.14 +0.05 44 5 135 0
29JUN26 5.75 P 0.00 0.00 0.00 0.28 +0.09 45 0 84 0
29JUN26 6.00 P 0.00 0.00 0.00 0.47 +0.14 47 0 181 0
29JUN26 6.25 P 0.00 0.00 0.00 0.69 +0.17 50 0 38 0
29JUN26 6.50 P 0.97 0.97 0.97 0.92 +0.20 50 3 39 -3
29JUN26 6.75 P 0.00 0.00 0.00 1.18 +0.23 67 0 75 0
29JUN26 7.00 P 0.00 0.00 0.00 1.43 +0.21 77 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 1.68 +0.23 86 0 15 -60
29JUN26 7.50 P 0.00 0.00 0.00 1.93 +0.23 95 0 15 -47
29JUN26 7.75 P 2.19 2.19 2.19 2.16 +0.21 0 4 8 -127
29JUN26 8.00 P 0.00 0.00 0.00 2.43 +0.23 110 0 0 -30
29JUN26 8.25 P 0.00 0.00 0.00 2.68 +0.23 118 0 15 0
29JUN26 8.50 P 0.00 0.00 0.00 2.93 +0.23 125 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 3.18 +0.23 132 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 3.41 +0.21 0 0 15 0
29JUN26 9.25 P 0.00 0.00 0.00 3.66 +0.21 0 0 122 0
29JUN26 9.50 P 0.00 0.00 0.00 3.93 +0.23 151 0 375 0
29JUN26 9.75 P 0.00 0.00 0.00 4.16 +0.21 0 0 243 0
29JUN26 10.00 P 0.00 0.00 0.00 4.41 +0.21 0 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 4.91 +0.21 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 5.43 +0.23 183 0 220 0
29JUN26 11.50 P 0.00 0.00 0.00 5.91 +0.21 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 6.41 +0.21 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.91 +0.21 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 7.41 +0.21 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 7.91 +0.21 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 8.43 +0.23 235 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 8.93 +0.23 242 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 9.44 +0.24 262 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 9.93 +0.23 255 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 10.41 +0.21 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 10.93 +0.23 268 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 11.41 +0.21 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 11.91 +0.21 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 12.41 +0.21 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 12.93 +0.23 292 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 13.43 +0.23 297 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 13.93 +0.23 303 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 14.41 +0.21 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 15.44 +0.24 331 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 16.43 +0.23 327 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 17.44 +0.24 349 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 18.41 +0.21 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
30JUL26 4.60 P 0.05 0.05 0.04 0.04 +0.01 45 50 50 +50
30JUL26 4.70 P 0.00 0.00 0.00 0.05 +0.01 44 0 50 0
30JUL26 4.80 P 0.00 0.00 0.00 0.07 +0.02 45 0 20 0
30JUL26 4.90 P 0.00 0.00 0.00 0.09 +0.02 45 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.11 +0.03 44 0 48 0
30JUL26 5.25 P 0.00 0.00 0.00 0.19 +0.05 45 0 25 0
30JUL26 5.50 P 0.00 0.00 0.00 0.29 +0.06 44 0 34 0
30JUL26 5.75 P 0.44 0.44 0.44 0.43 +0.09 45 3 45 0
30JUL26 6.00 P 0.00 0.00 0.00 0.58 +0.09 43 0 16 0
30JUL26 6.25 P 0.00 0.00 0.00 0.79 +0.15 47 0 602 0
30JUL26 6.50 P 0.00 0.00 0.00 1.00 +0.19 48 0 69 0
30JUL26 6.75 P 0.00 0.00 0.00 1.22 +0.21 49 0 77 0
30JUL26 7.00 P 0.00 0.00 0.00 1.45 +0.20 51 0 162 0
30JUL26 7.25 P 0.00 0.00 0.00 1.68 +0.23 50 0 48 0
30JUL26 7.50 P 0.00 0.00 0.00 1.93 +0.23 55 0 17 0
30JUL26 7.75 P 0.00 0.00 0.00 2.19 +0.24 63 0 2 0
30JUL26 8.00 P 0.00 0.00 0.00 2.44 +0.24 68 0 0 -30
30JUL26 8.25 P 0.00 0.00 0.00 2.69 +0.24 72 0 2 0
30JUL26 8.50 P 0.00 0.00 0.00 2.94 +0.24 76 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 3.19 +0.24 81 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 3.44 +0.24 84 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 3.69 +0.24 88 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.94 +0.24 92 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 4.19 +0.24 95 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 4.44 +0.24 98 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 4.94 +0.24 105 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 5.44 +0.24 111 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 5.94 +0.24 117 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.08 +0.02 47 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.10 +0.02 47 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.12 +0.03 47 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.14 +0.03 46 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.17 +0.03 47 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.20 +0.04 46 0 16 0
28AUG26 5.25 P 0.00 0.00 0.00 0.28 +0.05 45 0 35 0
28AUG26 5.50 P 0.00 0.00 0.00 0.41 +0.08 47 0 100 0
28AUG26 5.75 P 0.00 0.00 0.00 0.55 +0.11 47 0 75 0
28AUG26 6.00 P 0.00 0.00 0.00 0.70 +0.12 47 0 126 0
28AUG26 6.25 P 0.00 0.00 0.00 0.88 +0.14 47 0 116 0
28AUG26 6.50 P 0.00 0.00 0.00 1.08 +0.17 48 0 60 0
28AUG26 6.75 P 0.00 0.00 0.00 1.28 +0.18 48 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.50 +0.18 49 0 5 0
28AUG26 7.25 P 0.00 0.00 0.00 1.72 +0.19 49 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.95 +0.20 49 0 8 0
28AUG26 7.75 P 0.00 0.00 0.00 2.19 +0.22 51 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.44 +0.23 55 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.69 +0.23 58 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.94 +0.24 61 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 3.19 +0.24 65 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 3.44 +0.24 68 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.69 +0.24 71 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.94 +0.24 74 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.10 +0.03 45 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.13 +0.04 47 0 1 0
29SEP26 4.60 P 0.00 0.00 0.00 0.15 +0.04 46 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.17 +0.04 45 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.20 +0.05 46 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.24 +0.06 47 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.27 +0.07 46 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.36 +0.07 45 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.48 +0.09 45 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.62 +0.10 46 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.78 +0.12 46 0 21 0
29SEP26 6.25 P 0.00 0.00 0.00 0.95 +0.13 46 0 43 0
29SEP26 6.50 P 0.00 0.00 0.00 1.14 +0.16 47 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 1.34 +0.18 47 0 100 0
29SEP26 7.00 P 0.00 0.00 0.00 1.55 +0.19 48 0 70 0
29SEP26 7.25 P 0.00 0.00 0.00 1.76 +0.19 48 0 56 0
29SEP26 7.50 P 0.00 0.00 0.00 1.98 +0.20 47 0 255 0
29SEP26 7.75 P 0.00 0.00 0.00 2.21 +0.21 48 0 150 0
29SEP26 8.00 P 0.00 0.00 0.00 2.44 +0.20 47 0 38 0
29SEP26 8.25 P 0.00 0.00 0.00 2.69 +0.22 50 0 22 0
29SEP26 8.50 P 0.00 0.00 0.00 2.94 +0.24 53 0 26 0
29SEP26 8.75 P 0.00 0.00 0.00 3.19 +0.24 56 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.44 +0.24 58 0 2 -51
29SEP26 9.25 P 0.00 0.00 0.00 3.69 +0.24 61 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 3.94 +0.24 64 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.19 +0.24 66 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.44 +0.24 68 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.94 +0.24 73 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.44 +0.24 77 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.94 +0.24 81 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.43 +0.23 82 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.93 +0.23 85 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 7.43 +0.23 89 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.93 +0.23 92 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 8.43 +0.23 95 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.93 +0.23 98 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 9.44 +0.24 104 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.93 +0.23 104 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 10.43 +0.23 106 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 10.93 +0.23 109 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 11.43 +0.23 111 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 11.93 +0.23 114 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 12.43 +0.23 116 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 12.93 +0.23 118 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 13.43 +0.23 121 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 13.93 +0.23 123 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 14.43 +0.23 125 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 15.44 +0.24 133 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 16.43 +0.23 133 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 17.44 +0.24 140 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 18.43 +0.23 140 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.22 +0.03 46 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.25 +0.04 46 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.28 +0.04 46 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.31 +0.05 45 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.34 +0.05 45 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.38 +0.05 45 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.41 +0.05 44 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.52 +0.06 44 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.65 +0.08 45 0 20 0
30DEC26 5.75 P 0.00 0.00 0.00 0.80 +0.10 45 0 27 0
30DEC26 6.00 P 0.00 0.00 0.00 0.95 +0.11 45 0 6 0
30DEC26 6.25 P 0.00 0.00 0.00 1.12 +0.14 46 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.30 +0.14 46 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.48 +0.15 46 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 1.68 +0.16 46 0 123 0
30DEC26 7.25 P 0.00 0.00 0.00 1.88 +0.17 46 0 49 0
30DEC26 7.50 P 0.00 0.00 0.00 2.09 +0.18 47 0 64 0
30DEC26 7.75 P 0.00 0.00 0.00 2.31 +0.19 47 0 68 0
30DEC26 8.00 P 0.00 0.00 0.00 2.52 +0.19 46 0 34 0
30DEC26 8.25 P 0.00 0.00 0.00 2.75 +0.20 47 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 2.98 +0.21 47 0 137 0
30DEC26 8.75 P 0.00 0.00 0.00 3.21 +0.22 47 0 157 0
30DEC26 9.00 P 0.00 0.00 0.00 3.45 +0.22 48 0 82 0
30DEC26 9.25 P 0.00 0.00 0.00 3.69 +0.24 48 0 125 0
30DEC26 9.50 P 0.00 0.00 0.00 3.94 +0.22 50 0 114 0
30DEC26 9.75 P 0.00 0.00 0.00 4.19 +0.23 52 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.44 +0.23 54 0 0 -25
30DEC26 10.50 P 0.00 0.00 0.00 4.94 +0.24 57 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.44 +0.24 60 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.94 +0.24 64 0 0 -15
30DEC26 12.00 P 0.00 0.00 0.00 6.43 +0.23 65 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.93 +0.23 67 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 7.43 +0.23 70 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.93 +0.23 72 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 8.43 +0.23 75 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.93 +0.23 77 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 9.44 +0.24 82 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.93 +0.23 82 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 10.43 +0.23 84 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 10.93 +0.23 86 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 11.43 +0.23 88 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 11.93 +0.23 90 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.34 +0.04 47 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.37 +0.04 47 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.40 +0.04 46 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.43 +0.04 46 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.47 +0.05 46 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.51 +0.05 46 0 60 0
30MAR27 5.00 P 0.00 0.00 0.00 0.57 +0.07 47 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 0.67 +0.06 46 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.81 +0.08 46 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.96 +0.10 47 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 1.12 +0.12 47 0 50 0
30MAR27 6.25 P 0.00 0.00 0.00 1.26 +0.11 46 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 1.43 +0.13 46 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.62 +0.15 47 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.81 +0.16 47 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.00 +0.16 47 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.20 +0.17 47 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.40 +0.17 47 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.61 +0.18 46 0 232 0
30MAR27 8.25 P 0.00 0.00 0.00 2.83 +0.19 47 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.05 +0.21 47 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.27 +0.21 47 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 3.49 +0.20 46 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 3.72 +0.21 46 0 205 0
30MAR27 9.50 P 0.00 0.00 0.00 3.96 +0.21 46 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.20 +0.21 47 0 36 0
30MAR27 10.00 P 0.00 0.00 0.00 4.44 +0.22 47 0 9 0
30MAR27 10.50 P 0.00 0.00 0.00 4.94 +0.24 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.44 +0.23 53 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 5.94 +0.24 56 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 6.44 +0.24 58 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.93 +0.22 59 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 7.44 +0.24 63 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.93 +0.23 64 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 8.43 +0.22 66 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.93 +0.23 68 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 9.44 +0.23 72 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.52 +0.04 46 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.55 +0.04 46 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.59 +0.04 45 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.64 +0.05 46 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.69 +0.05 46 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.74 +0.06 46 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.79 +0.06 45 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.92 +0.06 45 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.06 +0.06 45 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.21 +0.07 45 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.37 +0.08 44 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.54 +0.09 44 0 0 0
29JUN27 6.50 P 1.61 1.61 1.61 1.71 +0.10 44 15 15 +15
29JUN27 6.75 P 0.00 0.00 0.00 1.89 +0.10 44 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.07 +0.10 43 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.27 +0.12 43 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.46 +0.12 42 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.66 +0.13 42 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.86 +0.13 41 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.06 +0.13 40 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.27 +0.14 39 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.48 +0.14 38 0 0 0
TOTAL PUT 80 6,553 -323
ALL CONTRACTS TOTAL 747,991 20,750,610 +80,738
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED